date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,12.98,13.24,12.9,13.07,213800.0,12.98,13.24,12.9,13.07,213800.0
2005-01-03 10:00:00,13.07,13.95,12.81,12.82,243200.0,13.07,13.95,12.81,12.82,243200.0
2005-01-03 10:30:00,12.82,12.84,12.64,12.7,235500.0,12.82,12.84,12.64,12.7,235500.0
2005-01-03 11:00:00,12.7,12.83,12.69,12.83,144000.0,12.7,12.83,12.69,12.83,144000.0
2005-01-03 11:30:00,12.82,13.0,12.82,12.97,132800.0,12.82,13.0,12.82,12.97,132800.0
2005-01-03 12:00:00,12.96,12.96,12.89,12.9,114400.0,12.96,12.96,12.89,12.9,114400.0
2005-01-03 12:30:00,12.91,12.92,12.9,12.91,99300.0,12.91,12.92,12.9,12.91,99300.0
2005-01-03 13:00:00,12.91,12.96,12.89,12.9,181900.0,12.91,12.96,12.89,12.9,181900.0
2005-01-03 13:30:00,12.91,12.93,12.83,12.85,235600.0,12.91,12.93,12.83,12.85,235600.0
2005-01-03 14:00:00,12.89,12.95,12.85,12.91,355200.0,12.89,12.95,12.85,12.91,355200.0
2005-01-03 14:30:00,12.92,12.92,12.89,12.9,143200.0,12.92,12.92,12.89,12.9,143200.0
2005-01-03 15:00:00,12.9,12.91,12.85,12.86,90500.0,12.9,12.91,12.85,12.86,90500.0
2005-01-03 15:30:00,12.85,12.9,12.71,12.82,313100.0,12.85,12.9,12.71,12.82,313100.0
2005-01-04 09:30:00,12.7,12.8,12.63,12.65,167500.0,12.7,12.8,12.63,12.65,167500.0
2005-01-04 10:00:00,12.65,12.69,12.38,12.42,151300.0,12.65,12.69,12.38,12.42,151300.0
2005-01-04 10:30:00,12.5,12.6,12.33,12.4,270500.0,12.5,12.6,12.33,12.4,270500.0
2005-01-04 11:00:00,12.4,12.41,12.35,12.4,124600.0,12.4,12.41,12.35,12.4,124600.0
2005-01-04 11:30:00,12.41,12.41,12.35,12.37,83000.0,12.41,12.41,12.35,12.37,83000.0
2005-01-04 12:00:00,12.38,12.38,12.24,12.28,138000.0,12.38,12.38,12.24,12.28,138000.0
2005-01-04 12:30:00,12.28,12.31,12.26,12.28,70600.0,12.28,12.31,12.26,12.28,70600.0
2005-01-04 13:00:00,12.28,12.3,12.21,12.28,145800.0,12.28,12.3,12.21,12.28,145800.0
2005-01-04 13:30:00,12.27,12.4,12.27,12.33,96500.0,12.27,12.4,12.27,12.33,96500.0
2005-01-04 14:00:00,12.33,12.34,12.13,12.14,136100.0,12.33,12.34,12.13,12.14,136100.0
2005-01-04 14:30:00,12.13,12.25,12.11,12.24,155500.0,12.13,12.25,12.11,12.24,155500.0
2005-01-04 15:00:00,12.24,12.29,12.24,12.25,122200.0,12.24,12.29,12.24,12.25,122200.0
2005-01-04 15:30:00,12.26,12.28,12.19,12.2,215500.0,12.26,12.28,12.19,12.2,215500.0
2005-01-05 09:30:00,12.11,12.3,12.08,12.24,301400.0,12.11,12.3,12.08,12.24,301400.0
2005-01-05 10:00:00,12.24,12.29,12.15,12.15,133900.0,12.24,12.29,12.15,12.15,133900.0
2005-01-05 10:30:00,12.15,12.18,12.02,12.06,131500.0,12.15,12.18,12.02,12.06,131500.0
2005-01-05 11:00:00,12.07,12.09,12.03,12.04,148800.0,12.07,12.09,12.03,12.04,148800.0
2005-01-05 11:30:00,12.05,12.05,12.04,12.05,59500.0,12.05,12.05,12.04,12.05,59500.0
2005-01-05 12:00:00,12.05,12.05,12.0,12.01,147400.0,12.05,12.05,12.0,12.01,147400.0
2005-01-05 12:30:00,12.02,12.02,11.98,12.0,443400.0,12.02,12.02,11.98,12.0,443400.0
2005-01-05 13:00:00,12.0,12.08,11.99,12.08,108800.0,12.0,12.08,11.99,12.08,108800.0
2005-01-05 13:30:00,12.08,12.12,12.08,12.11,108000.0,12.08,12.12,12.08,12.11,108000.0
2005-01-05 14:00:00,12.11,12.13,12.1,12.12,119100.0,12.11,12.13,12.1,12.12,119100.0
2005-01-05 14:30:00,12.12,12.12,12.09,12.1,40300.0,12.12,12.12,12.09,12.1,40300.0
2005-01-05 15:00:00,12.1,12.11,12.04,12.04,137300.0,12.1,12.11,12.04,12.04,137300.0
2005-01-05 15:30:00,12.04,12.05,12.0,12.02,214900.0,12.04,12.05,12.0,12.02,214900.0
2005-01-06 09:30:00,12.06,12.16,12.04,12.05,99200.0,12.06,12.16,12.04,12.05,99200.0
2005-01-06 10:00:00,12.05,12.05,12.0,12.01,102800.0,12.05,12.05,12.0,12.01,102800.0
2005-01-06 10:30:00,12.01,12.02,11.9,11.92,174000.0,12.01,12.02,11.9,11.92,174000.0
2005-01-06 11:00:00,11.92,12.0,11.92,12.0,110700.0,11.92,12.0,11.92,12.0,110700.0
2005-01-06 11:30:00,12.0,12.06,11.97,12.04,157300.0,12.0,12.06,11.97,12.04,157300.0
2005-01-06 12:00:00,12.05,12.05,11.98,12.0,74400.0,12.05,12.05,11.98,12.0,74400.0
2005-01-06 12:30:00,12.0,12.0,11.98,11.98,48800.0,12.0,12.0,11.98,11.98,48800.0
2005-01-06 13:00:00,11.99,11.99,11.95,11.97,92400.0,11.99,11.99,11.95,11.97,92400.0
2005-01-06 13:30:00,11.97,12.01,11.96,12.0,74900.0,11.97,12.01,11.96,12.0,74900.0
2005-01-06 14:00:00,12.0,12.07,11.98,12.01,100500.0,12.0,12.07,11.98,12.01,100500.0
2005-01-06 14:30:00,12.01,12.02,12.0,12.0,165200.0,12.01,12.02,12.0,12.0,165200.0
2005-01-06 15:00:00,12.0,12.01,11.98,11.99,209000.0,12.0,12.01,11.98,11.99,209000.0
2005-01-06 15:30:00,11.99,12.0,11.96,11.96,315100.0,11.99,12.0,11.96,11.96,315100.0
2005-01-07 09:30:00,12.32,12.48,12.26,12.3,462200.0,12.32,12.48,12.26,12.3,462200.0
2005-01-07 10:00:00,12.29,12.39,12.21,12.25,213500.0,12.29,12.39,12.21,12.25,213500.0
2005-01-07 10:30:00,12.25,12.25,12.12,12.2,133500.0,12.25,12.25,12.12,12.2,133500.0
2005-01-07 11:00:00,12.22,12.3,12.21,12.29,102900.0,12.22,12.3,12.21,12.29,102900.0
2005-01-07 11:30:00,12.29,12.29,12.16,12.21,102600.0,12.29,12.29,12.16,12.21,102600.0
2005-01-07 12:00:00,12.2,12.24,12.18,12.24,58900.0,12.2,12.24,12.18,12.24,58900.0
2005-01-07 12:30:00,12.23,12.3,12.21,12.28,168500.0,12.23,12.3,12.21,12.28,168500.0
2005-01-07 13:00:00,12.29,12.29,12.21,12.23,62700.0,12.29,12.29,12.21,12.23,62700.0
2005-01-07 13:30:00,12.23,12.26,12.22,12.26,97200.0,12.23,12.26,12.22,12.26,97200.0
2005-01-07 14:00:00,12.25,12.27,12.22,12.23,50800.0,12.25,12.27,12.22,12.23,50800.0
2005-01-07 14:30:00,12.22,12.24,12.18,12.2,41600.0,12.22,12.24,12.18,12.2,41600.0
2005-01-07 15:00:00,12.2,12.23,12.19,12.19,121200.0,12.2,12.23,12.19,12.19,121200.0
2005-01-07 15:30:00,12.2,12.23,12.15,12.16,347300.0,12.2,12.23,12.15,12.16,347300.0
2005-01-10 09:30:00,12.16,12.27,12.15,12.21,114000.0,12.16,12.27,12.15,12.21,114000.0
2005-01-10 10:00:00,12.21,12.26,12.17,12.25,146900.0,12.21,12.26,12.17,12.25,146900.0
2005-01-10 10:30:00,12.26,12.3,12.24,12.26,107200.0,12.26,12.3,12.24,12.26,107200.0
2005-01-10 11:00:00,12.26,12.27,12.23,12.24,40700.0,12.26,12.27,12.23,12.24,40700.0
2005-01-10 11:30:00,12.23,12.24,12.2,12.22,44400.0,12.23,12.24,12.2,12.22,44400.0
2005-01-10 12:00:00,12.22,12.29,12.21,12.23,54100.0,12.22,12.29,12.21,12.23,54100.0
2005-01-10 12:30:00,12.23,12.24,12.19,12.21,40900.0,12.23,12.24,12.19,12.21,40900.0
2005-01-10 13:00:00,12.21,12.25,12.19,12.24,51700.0,12.21,12.25,12.19,12.24,51700.0
2005-01-10 13:30:00,12.25,12.27,12.22,12.23,79600.0,12.25,12.27,12.22,12.23,79600.0
2005-01-10 14:00:00,12.23,12.29,12.17,12.26,119300.0,12.23,12.29,12.17,12.26,119300.0
2005-01-10 14:30:00,12.25,12.26,12.2,12.22,47800.0,12.25,12.26,12.2,12.22,47800.0
2005-01-10 15:00:00,12.23,12.23,12.15,12.18,94200.0,12.23,12.23,12.15,12.18,94200.0
2005-01-10 15:30:00,12.18,12.19,12.09,12.16,142000.0,12.18,12.19,12.09,12.16,142000.0
2005-01-11 09:30:00,12.05,12.13,11.9,11.98,168500.0,12.05,12.13,11.9,11.98,168500.0
2005-01-11 10:00:00,11.98,12.08,11.95,12.02,274700.0,11.98,12.08,11.95,12.02,274700.0
2005-01-11 10:30:00,12.01,12.03,11.97,12.01,100700.0,12.01,12.03,11.97,12.01,100700.0
2005-01-11 11:00:00,12.02,12.02,11.98,11.98,122200.0,12.02,12.02,11.98,11.98,122200.0
2005-01-11 11:30:00,11.98,12.0,11.93,11.93,88200.0,11.98,12.0,11.93,11.93,88200.0
2005-01-11 12:00:00,11.93,11.95,11.9,11.92,61000.0,11.93,11.95,11.9,11.92,61000.0
2005-01-11 12:30:00,11.92,11.92,11.83,11.83,128000.0,11.92,11.92,11.83,11.83,128000.0
2005-01-11 13:00:00,11.83,11.83,11.66,11.73,221700.0,11.83,11.83,11.66,11.73,221700.0
2005-01-11 13:30:00,11.74,11.8,11.74,11.77,46400.0,11.74,11.8,11.74,11.77,46400.0
2005-01-11 14:00:00,11.77,11.82,11.77,11.82,80900.0,11.77,11.82,11.77,11.82,80900.0
2005-01-11 14:30:00,11.81,11.82,11.72,11.81,96800.0,11.81,11.82,11.72,11.81,96800.0
2005-01-11 15:00:00,11.81,11.82,11.73,11.78,195600.0,11.81,11.82,11.73,11.78,195600.0
2005-01-11 15:30:00,11.78,11.79,11.68,11.68,244000.0,11.78,11.79,11.68,11.68,244000.0
2005-01-12 09:30:00,11.8,11.87,11.72,11.83,201200.0,11.8,11.87,11.72,11.83,201200.0
2005-01-12 10:00:00,11.83,11.98,11.81,11.85,119700.0,11.83,11.98,11.81,11.85,119700.0
2005-01-12 10:30:00,11.85,11.94,11.76,11.77,127700.0,11.85,11.94,11.76,11.77,127700.0
2005-01-12 11:00:00,11.78,11.81,11.76,11.79,37800.0,11.78,11.81,11.76,11.79,37800.0
2005-01-12 11:30:00,11.79,11.9,11.78,11.85,54600.0,11.79,11.9,11.78,11.85,54600.0
2005-01-12 12:00:00,11.85,11.96,11.85,11.95,44800.0,11.85,11.96,11.85,11.95,44800.0
2005-01-12 12:30:00,11.96,11.96,11.82,11.83,38000.0,11.96,11.96,11.82,11.83,38000.0
2005-01-12 13:00:00,11.84,11.87,11.83,11.87,30200.0,11.84,11.87,11.83,11.87,30200.0
2005-01-12 13:30:00,11.86,11.87,11.83,11.83,54600.0,11.86,11.87,11.83,11.83,54600.0
2005-01-12 14:00:00,11.83,11.95,11.82,11.9,80400.0,11.83,11.95,11.82,11.9,80400.0
2005-01-12 14:30:00,11.91,11.92,11.88,11.92,47500.0,11.91,11.92,11.88,11.92,47500.0
2005-01-12 15:00:00,11.92,11.96,11.91,11.94,62800.0,11.92,11.96,11.91,11.94,62800.0
2005-01-12 15:30:00,11.95,12.07,11.95,12.07,241900.0,11.95,12.07,11.95,12.07,241900.0
2005-01-13 09:30:00,12.55,12.63,12.25,12.52,500700.0,12.55,12.63,12.25,12.52,500700.0
2005-01-13 10:00:00,12.51,12.78,12.46,12.72,491400.0,12.51,12.78,12.46,12.72,491400.0
2005-01-13 10:30:00,12.73,12.8,12.6,12.62,225100.0,12.73,12.8,12.6,12.62,225100.0
2005-01-13 11:00:00,12.62,12.65,12.56,12.64,128700.0,12.62,12.65,12.56,12.64,128700.0
2005-01-13 11:30:00,12.64,12.64,12.53,12.58,98800.0,12.64,12.64,12.53,12.58,98800.0
2005-01-13 12:00:00,12.57,12.64,12.47,12.55,159700.0,12.57,12.64,12.47,12.55,159700.0
2005-01-13 12:30:00,12.54,12.58,12.47,12.54,71000.0,12.54,12.58,12.47,12.54,71000.0
2005-01-13 13:00:00,12.54,12.54,12.4,12.4,47200.0,12.54,12.54,12.4,12.4,47200.0
2005-01-13 13:30:00,12.4,12.5,12.37,12.49,71800.0,12.4,12.5,12.37,12.49,71800.0
2005-01-13 14:00:00,12.49,12.54,12.44,12.45,51400.0,12.49,12.54,12.44,12.45,51400.0
2005-01-13 14:30:00,12.45,12.53,12.42,12.43,109500.0,12.45,12.53,12.42,12.43,109500.0
2005-01-13 15:00:00,12.43,12.43,12.29,12.29,134000.0,12.43,12.43,12.29,12.29,134000.0
2005-01-13 15:30:00,12.29,12.33,12.27,12.31,307000.0,12.29,12.33,12.27,12.31,307000.0
2005-01-14 09:30:00,12.44,12.59,12.35,12.43,146000.0,12.44,12.59,12.35,12.43,146000.0
2005-01-14 10:00:00,12.42,12.53,12.41,12.5,105800.0,12.42,12.53,12.41,12.5,105800.0
2005-01-14 10:30:00,12.52,12.56,12.5,12.52,61400.0,12.52,12.56,12.5,12.52,61400.0
2005-01-14 11:00:00,12.53,12.53,12.49,12.49,51200.0,12.53,12.53,12.49,12.49,51200.0
2005-01-14 11:30:00,12.49,12.51,12.42,12.42,56800.0,12.49,12.51,12.42,12.42,56800.0
2005-01-14 12:00:00,12.42,12.49,12.42,12.44,14600.0,12.42,12.49,12.42,12.44,14600.0
2005-01-14 12:30:00,12.44,12.47,12.4,12.44,62700.0,12.44,12.47,12.4,12.44,62700.0
2005-01-14 13:00:00,12.44,12.49,12.42,12.49,50400.0,12.44,12.49,12.42,12.49,50400.0
2005-01-14 13:30:00,12.49,12.49,12.45,12.47,11600.0,12.49,12.49,12.45,12.47,11600.0
2005-01-14 14:00:00,12.47,12.54,12.45,12.45,120300.0,12.47,12.54,12.45,12.45,120300.0
2005-01-14 14:30:00,12.44,12.56,12.44,12.52,68800.0,12.44,12.56,12.44,12.52,68800.0
2005-01-14 15:00:00,12.52,12.56,12.48,12.55,71200.0,12.52,12.56,12.48,12.55,71200.0
2005-01-14 15:30:00,12.55,12.55,12.45,12.54,101800.0,12.55,12.55,12.45,12.54,101800.0
2005-01-18 09:30:00,12.54,12.96,12.48,12.83,438200.0,12.54,12.96,12.48,12.83,438200.0
2005-01-18 10:00:00,12.83,12.91,12.82,12.89,284300.0,12.83,12.91,12.82,12.89,284300.0
2005-01-18 10:30:00,12.89,12.96,12.85,12.93,152300.0,12.89,12.96,12.85,12.93,152300.0
2005-01-18 11:00:00,12.93,12.96,12.87,12.87,54700.0,12.93,12.96,12.87,12.87,54700.0
2005-01-18 11:30:00,12.88,12.93,12.86,12.9,88700.0,12.88,12.93,12.86,12.9,88700.0
2005-01-18 12:00:00,12.9,12.98,12.88,12.9,145200.0,12.9,12.98,12.88,12.9,145200.0
2005-01-18 12:30:00,12.92,12.96,12.91,12.93,55300.0,12.92,12.96,12.91,12.93,55300.0
2005-01-18 13:00:00,12.93,12.96,12.83,12.89,94500.0,12.93,12.96,12.83,12.89,94500.0
2005-01-18 13:30:00,12.88,12.9,12.82,12.82,100900.0,12.88,12.9,12.82,12.82,100900.0
2005-01-18 14:00:00,12.84,12.96,12.83,12.83,74800.0,12.84,12.96,12.83,12.83,74800.0
2005-01-18 14:30:00,12.84,12.89,12.84,12.87,79200.0,12.84,12.89,12.84,12.87,79200.0
2005-01-18 15:00:00,12.88,12.91,12.83,12.84,152000.0,12.88,12.91,12.83,12.84,152000.0
2005-01-18 15:30:00,12.84,12.96,12.83,12.92,362800.0,12.84,12.96,12.83,12.92,362800.0
2005-01-19 09:30:00,12.99,12.99,12.65,12.66,225700.0,12.99,12.99,12.65,12.66,225700.0
2005-01-19 10:00:00,12.66,12.71,12.64,12.67,105900.0,12.66,12.71,12.64,12.67,105900.0
2005-01-19 10:30:00,12.66,12.68,12.56,12.57,87900.0,12.66,12.68,12.56,12.57,87900.0
2005-01-19 11:00:00,12.58,12.59,12.55,12.56,62300.0,12.58,12.59,12.55,12.56,62300.0
2005-01-19 11:30:00,12.56,12.57,12.37,12.44,134100.0,12.56,12.57,12.37,12.44,134100.0
2005-01-19 12:00:00,12.42,12.55,12.41,12.55,86200.0,12.42,12.55,12.41,12.55,86200.0
2005-01-19 12:30:00,12.55,12.55,12.38,12.42,80200.0,12.55,12.55,12.38,12.42,80200.0
2005-01-19 13:00:00,12.43,12.47,12.41,12.43,69400.0,12.43,12.47,12.41,12.43,69400.0
2005-01-19 13:30:00,12.43,12.47,12.41,12.47,105200.0,12.43,12.47,12.41,12.47,105200.0
2005-01-19 14:00:00,12.47,12.5,12.45,12.45,44000.0,12.47,12.5,12.45,12.45,44000.0
2005-01-19 14:30:00,12.43,12.5,12.4,12.45,143800.0,12.43,12.5,12.4,12.45,143800.0
2005-01-19 15:00:00,12.45,12.46,12.3,12.3,99100.0,12.45,12.46,12.3,12.3,99100.0
2005-01-19 15:30:00,12.29,12.31,12.19,12.26,421100.0,12.29,12.31,12.19,12.26,421100.0
2005-01-20 09:30:00,12.1,12.32,12.04,12.12,121700.0,12.1,12.32,12.04,12.12,121700.0
2005-01-20 10:00:00,12.12,12.42,12.11,12.34,153400.0,12.12,12.42,12.11,12.34,153400.0
2005-01-20 10:30:00,12.34,12.38,12.24,12.37,49200.0,12.34,12.38,12.24,12.37,49200.0
2005-01-20 11:00:00,12.37,12.38,12.35,12.36,33100.0,12.37,12.38,12.35,12.36,33100.0
2005-01-20 11:30:00,12.36,12.5,12.35,12.49,93600.0,12.36,12.5,12.35,12.49,93600.0
2005-01-20 12:00:00,12.49,12.49,12.39,12.42,34400.0,12.49,12.49,12.39,12.42,34400.0
2005-01-20 12:30:00,12.42,12.43,12.36,12.36,28000.0,12.42,12.43,12.36,12.36,28000.0
2005-01-20 13:00:00,12.36,12.41,12.35,12.36,69300.0,12.36,12.41,12.35,12.36,69300.0
2005-01-20 13:30:00,12.35,12.4,12.35,12.4,78500.0,12.35,12.4,12.35,12.4,78500.0
2005-01-20 14:00:00,12.4,12.53,12.38,12.45,125100.0,12.4,12.53,12.38,12.45,125100.0
2005-01-20 14:30:00,12.46,12.46,12.35,12.39,41400.0,12.46,12.46,12.35,12.39,41400.0
2005-01-20 15:00:00,12.39,12.41,12.35,12.35,74900.0,12.39,12.41,12.35,12.35,74900.0
2005-01-20 15:30:00,12.35,12.36,12.26,12.34,160500.0,12.35,12.36,12.26,12.34,160500.0
2005-01-21 09:30:00,12.3,12.43,12.3,12.37,169400.0,12.3,12.43,12.3,12.37,169400.0
2005-01-21 10:00:00,12.37,12.5,12.31,12.39,127600.0,12.37,12.5,12.31,12.39,127600.0
2005-01-21 10:30:00,12.39,12.44,12.35,12.39,48600.0,12.39,12.44,12.35,12.39,48600.0
2005-01-21 11:00:00,12.38,12.4,12.36,12.4,25700.0,12.38,12.4,12.36,12.4,25700.0
2005-01-21 11:30:00,12.4,12.41,12.35,12.35,34300.0,12.4,12.41,12.35,12.35,34300.0
2005-01-21 12:00:00,12.35,12.35,12.24,12.25,88900.0,12.35,12.35,12.24,12.25,88900.0
2005-01-21 12:30:00,12.25,12.28,12.21,12.28,49200.0,12.25,12.28,12.21,12.28,49200.0
2005-01-21 13:00:00,12.28,12.36,12.25,12.25,48000.0,12.28,12.36,12.25,12.25,48000.0
2005-01-21 13:30:00,12.25,12.29,12.16,12.29,102600.0,12.25,12.29,12.16,12.29,102600.0
2005-01-21 14:00:00,12.27,12.34,12.15,12.21,193100.0,12.27,12.34,12.15,12.21,193100.0
2005-01-21 14:30:00,12.22,12.25,12.17,12.24,245100.0,12.22,12.25,12.17,12.24,245100.0
2005-01-21 15:00:00,12.23,12.27,12.19,12.24,289100.0,12.23,12.27,12.19,12.24,289100.0
2005-01-21 15:30:00,12.24,12.31,12.18,12.2,244100.0,12.24,12.31,12.18,12.2,244100.0
2005-01-24 09:30:00,12.21,12.35,12.21,12.23,123600.0,12.21,12.35,12.21,12.23,123600.0
2005-01-24 10:00:00,12.23,12.25,12.2,12.23,213000.0,12.23,12.25,12.2,12.23,213000.0
2005-01-24 10:30:00,12.23,12.28,12.18,12.19,121800.0,12.23,12.28,12.18,12.19,121800.0
2005-01-24 11:00:00,12.18,12.29,12.16,12.25,258400.0,12.18,12.29,12.16,12.25,258400.0
2005-01-24 11:30:00,12.25,12.25,12.17,12.18,39100.0,12.25,12.25,12.17,12.18,39100.0
2005-01-24 12:00:00,12.18,12.26,12.15,12.25,79300.0,12.18,12.26,12.15,12.25,79300.0
2005-01-24 12:30:00,12.24,12.24,12.12,12.14,71700.0,12.24,12.24,12.12,12.14,71700.0
2005-01-24 13:00:00,12.13,12.26,12.13,12.25,99400.0,12.13,12.26,12.13,12.25,99400.0
2005-01-24 13:30:00,12.24,12.24,12.18,12.22,117000.0,12.24,12.24,12.18,12.22,117000.0
2005-01-24 14:00:00,12.22,12.23,12.13,12.14,59700.0,12.22,12.23,12.13,12.14,59700.0
2005-01-24 14:30:00,12.14,12.17,12.13,12.15,93100.0,12.14,12.17,12.13,12.15,93100.0
2005-01-24 15:00:00,12.15,12.16,12.12,12.14,268200.0,12.15,12.16,12.12,12.14,268200.0
2005-01-24 15:30:00,12.13,12.15,12.06,12.12,432000.0,12.13,12.15,12.06,12.12,432000.0
2005-01-25 09:30:00,12.21,12.54,12.17,12.45,239900.0,12.21,12.54,12.17,12.45,239900.0
2005-01-25 10:00:00,12.44,12.48,12.41,12.42,190800.0,12.44,12.48,12.41,12.42,190800.0
2005-01-25 10:30:00,12.44,12.44,12.34,12.39,152600.0,12.44,12.44,12.34,12.39,152600.0
2005-01-25 11:00:00,12.39,12.41,12.27,12.38,140200.0,12.39,12.41,12.27,12.38,140200.0
2005-01-25 11:30:00,12.36,12.4,12.3,12.32,121800.0,12.36,12.4,12.3,12.32,121800.0
2005-01-25 12:00:00,12.32,12.35,12.31,12.33,109700.0,12.32,12.35,12.31,12.33,109700.0
2005-01-25 12:30:00,12.31,12.33,12.29,12.32,55600.0,12.31,12.33,12.29,12.32,55600.0
2005-01-25 13:00:00,12.32,12.48,12.31,12.41,343700.0,12.32,12.48,12.31,12.41,343700.0
2005-01-25 13:30:00,12.41,12.42,12.35,12.36,75500.0,12.41,12.42,12.35,12.36,75500.0
2005-01-25 14:00:00,12.35,12.41,12.25,12.25,68700.0,12.35,12.41,12.25,12.25,68700.0
2005-01-25 14:30:00,12.25,12.37,12.25,12.37,117500.0,12.25,12.37,12.25,12.37,117500.0
2005-01-25 15:00:00,12.35,12.36,12.23,12.24,67800.0,12.35,12.36,12.23,12.24,67800.0
2005-01-25 15:30:00,12.25,12.35,12.22,12.28,148100.0,12.25,12.35,12.22,12.28,148100.0
2005-01-26 09:30:00,12.3,12.55,12.28,12.38,165600.0,12.3,12.55,12.28,12.38,165600.0
2005-01-26 10:00:00,12.38,12.4,12.29,12.35,157000.0,12.38,12.4,12.29,12.35,157000.0
2005-01-26 10:30:00,12.34,12.51,12.29,12.48,177600.0,12.34,12.51,12.29,12.48,177600.0
2005-01-26 11:00:00,12.48,12.55,12.38,12.45,265500.0,12.48,12.55,12.38,12.45,265500.0
2005-01-26 11:30:00,12.46,12.52,12.46,12.51,118400.0,12.46,12.52,12.46,12.51,118400.0
2005-01-26 12:00:00,12.52,12.55,12.51,12.53,122200.0,12.52,12.55,12.51,12.53,122200.0
2005-01-26 12:30:00,12.54,12.54,12.47,12.48,39700.0,12.54,12.54,12.47,12.48,39700.0
2005-01-26 13:00:00,12.49,12.51,12.47,12.49,52200.0,12.49,12.51,12.47,12.49,52200.0
2005-01-26 13:30:00,12.5,12.54,12.48,12.52,32300.0,12.5,12.54,12.48,12.52,32300.0
2005-01-26 14:00:00,12.54,12.6,12.5,12.6,174500.0,12.54,12.6,12.5,12.6,174500.0
2005-01-26 14:30:00,12.58,12.87,12.55,12.78,330500.0,12.58,12.87,12.55,12.78,330500.0
2005-01-26 15:00:00,12.78,12.78,12.7,12.74,129100.0,12.78,12.78,12.7,12.74,129100.0
2005-01-26 15:30:00,12.74,12.9,12.73,12.76,385800.0,12.74,12.9,12.73,12.76,385800.0
2005-01-27 09:30:00,12.81,12.83,12.61,12.69,122300.0,12.81,12.83,12.61,12.69,122300.0
2005-01-27 10:00:00,12.69,12.7,12.61,12.65,107200.0,12.69,12.7,12.61,12.65,107200.0
2005-01-27 10:30:00,12.65,12.69,12.62,12.69,83400.0,12.65,12.69,12.62,12.69,83400.0
2005-01-27 11:00:00,12.69,12.76,12.67,12.71,49300.0,12.69,12.76,12.67,12.71,49300.0
2005-01-27 11:30:00,12.71,12.74,12.63,12.71,27600.0,12.71,12.74,12.63,12.71,27600.0
2005-01-27 12:00:00,12.72,12.72,12.67,12.67,24500.0,12.72,12.72,12.67,12.67,24500.0
2005-01-27 12:30:00,12.64,12.68,12.64,12.68,22300.0,12.64,12.68,12.64,12.68,22300.0
2005-01-27 13:00:00,12.68,12.68,12.65,12.65,32300.0,12.68,12.68,12.65,12.65,32300.0
2005-01-27 13:30:00,12.65,12.67,12.53,12.58,85900.0,12.65,12.67,12.53,12.58,85900.0
2005-01-27 14:00:00,12.59,12.76,12.59,12.75,142200.0,12.59,12.76,12.59,12.75,142200.0
2005-01-27 14:30:00,12.73,12.74,12.65,12.66,20900.0,12.73,12.74,12.65,12.66,20900.0
2005-01-27 15:00:00,12.66,12.74,12.65,12.68,53800.0,12.66,12.74,12.65,12.68,53800.0
2005-01-27 15:30:00,12.68,12.74,12.66,12.68,88000.0,12.68,12.74,12.66,12.68,88000.0
2005-01-28 09:30:00,12.6,13.11,12.6,13.0,308200.0,12.6,13.11,12.6,13.0,308200.0
2005-01-28 10:00:00,12.99,13.06,12.91,13.03,179100.0,12.99,13.06,12.91,13.03,179100.0
2005-01-28 10:30:00,13.03,13.06,12.93,12.98,151300.0,13.03,13.06,12.93,12.98,151300.0
2005-01-28 11:00:00,12.98,12.98,12.53,12.56,216200.0,12.98,12.98,12.53,12.56,216200.0
2005-01-28 11:30:00,12.54,12.82,12.5,12.79,386900.0,12.54,12.82,12.5,12.79,386900.0
2005-01-28 12:00:00,12.77,12.86,12.67,12.71,218100.0,12.77,12.86,12.67,12.71,218100.0
2005-01-28 12:30:00,12.7,12.83,12.68,12.79,110400.0,12.7,12.83,12.68,12.79,110400.0
2005-01-28 13:00:00,12.77,12.77,12.65,12.68,95100.0,12.77,12.77,12.65,12.68,95100.0
2005-01-28 13:30:00,12.68,12.69,12.6,12.6,104100.0,12.68,12.69,12.6,12.6,104100.0
2005-01-28 14:00:00,12.61,12.7,12.57,12.59,163200.0,12.61,12.7,12.57,12.59,163200.0
2005-01-28 14:30:00,12.59,12.7,12.55,12.67,175800.0,12.59,12.7,12.55,12.67,175800.0
2005-01-28 15:00:00,12.68,12.74,12.63,12.71,54700.0,12.68,12.74,12.63,12.71,54700.0
2005-01-28 15:30:00,12.71,12.79,12.64,12.69,297100.0,12.71,12.79,12.64,12.69,297100.0
2005-01-31 09:30:00,12.85,13.1,12.75,13.07,282100.0,12.85,13.1,12.75,13.07,282100.0
2005-01-31 10:00:00,13.08,13.18,13.02,13.13,237500.0,13.08,13.18,13.02,13.13,237500.0
2005-01-31 10:30:00,13.14,13.16,13.05,13.15,126200.0,13.14,13.16,13.05,13.15,126200.0
2005-01-31 11:00:00,13.13,13.15,13.06,13.09,71600.0,13.13,13.15,13.06,13.09,71600.0
2005-01-31 11:30:00,13.1,13.1,13.02,13.02,50900.0,13.1,13.1,13.02,13.02,50900.0
2005-01-31 12:00:00,13.02,13.11,13.01,13.06,67800.0,13.02,13.11,13.01,13.06,67800.0
2005-01-31 12:30:00,13.06,13.13,13.03,13.06,55100.0,13.06,13.13,13.03,13.06,55100.0
2005-01-31 13:00:00,13.06,13.07,13.06,13.06,23300.0,13.06,13.07,13.06,13.06,23300.0
2005-01-31 13:30:00,13.06,13.07,12.97,12.99,47200.0,13.06,13.07,12.97,12.99,47200.0
2005-01-31 14:00:00,13.0,13.0,12.95,12.96,35200.0,13.0,13.0,12.95,12.96,35200.0
2005-01-31 14:30:00,12.96,13.1,12.95,13.08,124800.0,12.96,13.1,12.95,13.08,124800.0
2005-01-31 15:00:00,13.08,13.13,13.04,13.09,278000.0,13.08,13.13,13.04,13.09,278000.0
2005-01-31 15:30:00,13.09,13.15,13.07,13.1,355600.0,13.09,13.15,13.07,13.1,355600.0
2005-02-01 09:30:00,13.1,13.15,13.04,13.11,99000.0,13.1,13.15,13.04,13.11,99000.0
2005-02-01 10:00:00,13.11,13.3,13.09,13.23,169000.0,13.11,13.3,13.09,13.23,169000.0
2005-02-01 10:30:00,13.23,13.32,13.21,13.22,328600.0,13.23,13.32,13.21,13.22,328600.0
2005-02-01 11:00:00,13.22,13.28,13.17,13.2,225500.0,13.22,13.28,13.17,13.2,225500.0
2005-02-01 11:30:00,13.2,13.28,13.18,13.24,91900.0,13.2,13.28,13.18,13.24,91900.0
2005-02-01 12:00:00,13.25,13.28,13.2,13.21,64300.0,13.25,13.28,13.2,13.21,64300.0
2005-02-01 12:30:00,13.21,13.21,13.0,13.03,118400.0,13.21,13.21,13.0,13.03,118400.0
2005-02-01 13:00:00,13.04,13.12,13.01,13.1,118100.0,13.04,13.12,13.01,13.1,118100.0
2005-02-01 13:30:00,13.1,13.13,13.08,13.13,60800.0,13.1,13.13,13.08,13.13,60800.0
2005-02-01 14:00:00,13.13,13.22,13.12,13.14,82900.0,13.13,13.22,13.12,13.14,82900.0
2005-02-01 14:30:00,13.14,13.19,13.11,13.12,92300.0,13.14,13.19,13.11,13.12,92300.0
2005-02-01 15:00:00,13.13,13.15,13.05,13.09,155600.0,13.13,13.15,13.05,13.09,155600.0
2005-02-01 15:30:00,13.08,13.09,13.02,13.06,138400.0,13.08,13.09,13.02,13.06,138400.0
2005-02-02 09:30:00,13.11,13.26,13.11,13.16,86000.0,13.11,13.26,13.11,13.16,86000.0
2005-02-02 10:00:00,13.15,13.16,13.1,13.11,53700.0,13.15,13.16,13.1,13.11,53700.0
2005-02-02 10:30:00,13.11,13.25,13.11,13.15,87500.0,13.11,13.25,13.11,13.15,87500.0
2005-02-02 11:00:00,13.16,13.19,13.15,13.15,21500.0,13.16,13.19,13.15,13.15,21500.0
2005-02-02 11:30:00,13.15,13.17,13.11,13.12,65200.0,13.15,13.17,13.11,13.12,65200.0
2005-02-02 12:00:00,13.13,13.13,13.01,13.04,33700.0,13.13,13.13,13.01,13.04,33700.0
2005-02-02 12:30:00,13.04,13.04,13.01,13.03,40800.0,13.04,13.04,13.01,13.03,40800.0
2005-02-02 13:00:00,13.03,13.04,13.02,13.04,38200.0,13.03,13.04,13.02,13.04,38200.0
2005-02-02 13:30:00,13.04,13.05,12.97,12.99,56000.0,13.04,13.05,12.97,12.99,56000.0
2005-02-02 14:00:00,12.99,13.08,12.98,13.07,63500.0,12.99,13.08,12.98,13.07,63500.0
2005-02-02 14:30:00,13.07,13.08,12.91,12.98,125200.0,13.07,13.08,12.91,12.98,125200.0
2005-02-02 15:00:00,12.98,13.0,12.92,12.94,68800.0,12.98,13.0,12.92,12.94,68800.0
2005-02-02 15:30:00,12.94,13.0,12.91,12.99,215500.0,12.94,13.0,12.91,12.99,215500.0
2005-02-03 09:30:00,12.9,12.98,12.8,12.85,133500.0,12.9,12.98,12.8,12.85,133500.0
2005-02-03 10:00:00,12.84,12.89,12.82,12.82,97500.0,12.84,12.89,12.82,12.82,97500.0
2005-02-03 10:30:00,12.83,12.9,12.82,12.82,128500.0,12.83,12.9,12.82,12.82,128500.0
2005-02-03 11:00:00,12.84,12.85,12.79,12.8,75200.0,12.84,12.85,12.79,12.8,75200.0
2005-02-03 11:30:00,12.8,12.86,12.79,12.83,136900.0,12.8,12.86,12.79,12.83,136900.0
2005-02-03 12:00:00,12.83,12.84,12.8,12.8,28800.0,12.83,12.84,12.8,12.8,28800.0
2005-02-03 12:30:00,12.81,12.82,12.68,12.71,102500.0,12.81,12.82,12.68,12.71,102500.0
2005-02-03 13:00:00,12.71,12.74,12.66,12.7,115300.0,12.71,12.74,12.66,12.7,115300.0
2005-02-03 13:30:00,12.69,12.78,12.69,12.78,204500.0,12.69,12.78,12.69,12.78,204500.0
2005-02-03 14:00:00,12.78,12.85,12.78,12.85,80000.0,12.78,12.85,12.78,12.85,80000.0
2005-02-03 14:30:00,12.85,12.85,12.82,12.82,55100.0,12.85,12.85,12.82,12.82,55100.0
2005-02-03 15:00:00,12.83,12.85,12.76,12.78,70200.0,12.83,12.85,12.76,12.78,70200.0
2005-02-03 15:30:00,12.79,12.87,12.76,12.77,151600.0,12.79,12.87,12.76,12.77,151600.0
2005-02-04 09:30:00,12.44,12.46,11.9,12.17,866600.0,12.44,12.46,11.9,12.17,866600.0
2005-02-04 10:00:00,12.16,12.25,12.04,12.08,669800.0,12.16,12.25,12.04,12.08,669800.0
2005-02-04 10:30:00,12.08,12.15,11.99,12.03,429600.0,12.08,12.15,11.99,12.03,429600.0
2005-02-04 11:00:00,12.02,12.03,11.95,12.0,412700.0,12.02,12.03,11.95,12.0,412700.0
2005-02-04 11:30:00,12.0,12.0,11.95,11.96,144300.0,12.0,12.0,11.95,11.96,144300.0
2005-02-04 12:00:00,11.97,11.98,11.95,11.96,146100.0,11.97,11.98,11.95,11.96,146100.0
2005-02-04 12:30:00,11.95,12.09,11.95,12.07,263100.0,11.95,12.09,11.95,12.07,263100.0
2005-02-04 13:00:00,12.08,12.08,11.98,12.0,115300.0,12.08,12.08,11.98,12.0,115300.0
2005-02-04 13:30:00,12.0,12.0,11.99,12.0,134700.0,12.0,12.0,11.99,12.0,134700.0
2005-02-04 14:00:00,12.0,12.0,11.95,11.98,198800.0,12.0,12.0,11.95,11.98,198800.0
2005-02-04 14:30:00,11.98,12.0,11.98,11.99,86600.0,11.98,12.0,11.98,11.99,86600.0
2005-02-04 15:00:00,11.99,12.0,11.98,12.0,96800.0,11.99,12.0,11.98,12.0,96800.0
2005-02-04 15:30:00,12.0,12.1,11.99,12.07,588900.0,12.0,12.1,11.99,12.07,588900.0
2005-02-07 09:30:00,12.1,12.18,12.05,12.06,200100.0,12.1,12.18,12.05,12.06,200100.0
2005-02-07 10:00:00,12.08,12.1,11.98,12.01,265600.0,12.08,12.1,11.98,12.01,265600.0
2005-02-07 10:30:00,12.01,12.05,11.95,11.99,412700.0,12.01,12.05,11.95,11.99,412700.0
2005-02-07 11:00:00,11.99,12.0,11.93,12.0,156500.0,11.99,12.0,11.93,12.0,156500.0
2005-02-07 11:30:00,11.99,12.0,11.93,11.93,135300.0,11.99,12.0,11.93,11.93,135300.0
2005-02-07 12:00:00,11.94,11.94,11.89,11.9,87200.0,11.94,11.94,11.89,11.9,87200.0
2005-02-07 12:30:00,11.9,11.9,11.86,11.87,71800.0,11.9,11.9,11.86,11.87,71800.0
2005-02-07 13:00:00,11.87,11.97,11.87,11.95,84200.0,11.87,11.97,11.87,11.95,84200.0
2005-02-07 13:30:00,11.95,11.98,11.95,11.96,53100.0,11.95,11.98,11.95,11.96,53100.0
2005-02-07 14:00:00,11.95,11.99,11.93,11.96,159200.0,11.95,11.99,11.93,11.96,159200.0
2005-02-07 14:30:00,11.98,12.0,11.95,11.99,67300.0,11.98,12.0,11.95,11.99,67300.0
2005-02-07 15:00:00,11.98,12.0,11.9,11.94,253800.0,11.98,12.0,11.9,11.94,253800.0
2005-02-07 15:30:00,11.94,12.0,11.86,11.89,286200.0,11.94,12.0,11.86,11.89,286200.0
2005-02-08 09:30:00,11.89,12.0,11.8,11.99,123700.0,11.89,12.0,11.8,11.99,123700.0
2005-02-08 10:00:00,11.98,12.01,11.95,12.01,129100.0,11.98,12.01,11.95,12.01,129100.0
2005-02-08 10:30:00,12.0,12.02,11.93,11.96,179000.0,12.0,12.02,11.93,11.96,179000.0
2005-02-08 11:00:00,11.96,11.96,11.92,11.95,94800.0,11.96,11.96,11.92,11.95,94800.0
2005-02-08 11:30:00,11.95,11.95,11.87,11.89,126100.0,11.95,11.95,11.87,11.89,126100.0
2005-02-08 12:00:00,11.89,11.9,11.84,11.85,55400.0,11.89,11.9,11.84,11.85,55400.0
2005-02-08 12:30:00,11.85,11.85,11.7,11.74,180800.0,11.85,11.85,11.7,11.74,180800.0
2005-02-08 13:00:00,11.74,11.75,11.7,11.73,137400.0,11.74,11.75,11.7,11.73,137400.0
2005-02-08 13:30:00,11.74,11.75,11.69,11.73,105000.0,11.74,11.75,11.69,11.73,105000.0
2005-02-08 14:00:00,11.74,11.74,11.67,11.72,143200.0,11.74,11.74,11.67,11.72,143200.0
2005-02-08 14:30:00,11.72,11.75,11.7,11.75,156900.0,11.72,11.75,11.7,11.75,156900.0
2005-02-08 15:00:00,11.75,11.75,11.7,11.75,116800.0,11.75,11.75,11.7,11.75,116800.0
2005-02-08 15:30:00,11.74,11.82,11.72,11.75,217900.0,11.74,11.82,11.72,11.75,217900.0
2005-02-09 09:30:00,11.84,11.86,11.7,11.78,98000.0,11.84,11.86,11.7,11.78,98000.0
2005-02-09 10:00:00,11.78,11.84,11.59,11.62,129800.0,11.78,11.84,11.59,11.62,129800.0
2005-02-09 10:30:00,11.61,11.62,11.6,11.61,83800.0,11.61,11.62,11.6,11.61,83800.0
2005-02-09 11:00:00,11.61,11.61,11.56,11.57,70900.0,11.61,11.61,11.56,11.57,70900.0
2005-02-09 11:30:00,11.56,11.58,11.55,11.57,123300.0,11.56,11.58,11.55,11.57,123300.0
2005-02-09 12:00:00,11.56,11.57,11.54,11.54,124000.0,11.56,11.57,11.54,11.54,124000.0
2005-02-09 12:30:00,11.54,11.55,11.5,11.51,119500.0,11.54,11.55,11.5,11.51,119500.0
2005-02-09 13:00:00,11.51,11.51,11.48,11.5,184200.0,11.51,11.51,11.48,11.5,184200.0
2005-02-09 13:30:00,11.5,11.51,11.49,11.5,92200.0,11.5,11.51,11.49,11.5,92200.0
2005-02-09 14:00:00,11.5,11.54,11.49,11.53,90400.0,11.5,11.54,11.49,11.53,90400.0
2005-02-09 14:30:00,11.53,11.54,11.5,11.51,102700.0,11.53,11.54,11.5,11.51,102700.0
2005-02-09 15:00:00,11.5,11.53,11.49,11.51,90000.0,11.5,11.53,11.49,11.51,90000.0
2005-02-09 15:30:00,11.51,11.51,11.47,11.48,213900.0,11.51,11.51,11.47,11.48,213900.0
2005-02-10 09:30:00,11.53,11.74,11.51,11.55,163100.0,11.53,11.74,11.51,11.55,163100.0
2005-02-10 10:00:00,11.54,11.59,11.3,11.31,190000.0,11.54,11.59,11.3,11.31,190000.0
2005-02-10 10:30:00,11.31,11.4,10.85,11.03,560300.0,11.31,11.4,10.85,11.03,560300.0
2005-02-10 11:00:00,11.04,11.12,11.03,11.1,437300.0,11.04,11.12,11.03,11.1,437300.0
2005-02-10 11:30:00,11.1,11.43,11.09,11.4,243600.0,11.1,11.43,11.09,11.4,243600.0
2005-02-10 12:00:00,11.41,11.49,11.37,11.44,166700.0,11.41,11.49,11.37,11.44,166700.0
2005-02-10 12:30:00,11.45,11.46,11.37,11.41,59800.0,11.45,11.46,11.37,11.41,59800.0
2005-02-10 13:00:00,11.41,11.41,11.37,11.39,94000.0,11.41,11.41,11.37,11.39,94000.0
2005-02-10 13:30:00,11.4,11.41,11.18,11.32,162200.0,11.4,11.41,11.18,11.32,162200.0
2005-02-10 14:00:00,11.33,11.39,11.33,11.36,69100.0,11.33,11.39,11.33,11.36,69100.0
2005-02-10 14:30:00,11.37,11.37,11.1,11.12,217300.0,11.37,11.37,11.1,11.12,217300.0
2005-02-10 15:00:00,11.12,11.32,11.12,11.29,231800.0,11.12,11.32,11.12,11.29,231800.0
2005-02-10 15:30:00,11.3,11.3,11.16,11.26,198400.0,11.3,11.3,11.16,11.26,198400.0
2005-02-11 09:30:00,11.1,11.35,11.03,11.07,257800.0,11.1,11.35,11.03,11.07,257800.0
2005-02-11 10:00:00,11.11,11.19,11.06,11.19,169300.0,11.11,11.19,11.06,11.19,169300.0
2005-02-11 10:30:00,11.19,11.35,11.17,11.29,105400.0,11.19,11.35,11.17,11.29,105400.0
2005-02-11 11:00:00,11.29,11.49,11.27,11.49,204500.0,11.29,11.49,11.27,11.49,204500.0
2005-02-11 11:30:00,11.5,11.51,11.29,11.4,263000.0,11.5,11.51,11.29,11.4,263000.0
2005-02-11 12:00:00,11.38,11.45,11.09,11.32,165200.0,11.38,11.45,11.09,11.32,165200.0
2005-02-11 12:30:00,11.32,11.47,11.3,11.43,54500.0,11.32,11.47,11.3,11.43,54500.0
2005-02-11 13:00:00,11.44,11.45,11.4,11.44,37300.0,11.44,11.45,11.4,11.44,37300.0
2005-02-11 13:30:00,11.44,11.48,11.41,11.46,50900.0,11.44,11.48,11.41,11.46,50900.0
2005-02-11 14:00:00,11.46,11.48,11.39,11.39,78300.0,11.46,11.48,11.39,11.39,78300.0
2005-02-11 14:30:00,11.39,11.45,11.38,11.42,66600.0,11.39,11.45,11.38,11.42,66600.0
2005-02-11 15:00:00,11.44,11.47,11.4,11.46,105200.0,11.44,11.47,11.4,11.46,105200.0
2005-02-11 15:30:00,11.46,11.47,11.34,11.41,155500.0,11.46,11.47,11.34,11.41,155500.0
2005-02-14 09:30:00,11.26,11.58,11.24,11.38,197900.0,11.26,11.58,11.24,11.38,197900.0
2005-02-14 10:00:00,11.38,11.58,11.38,11.55,105300.0,11.38,11.58,11.38,11.55,105300.0
2005-02-14 10:30:00,11.55,11.57,11.42,11.42,148100.0,11.55,11.57,11.42,11.42,148100.0
2005-02-14 11:00:00,11.44,11.51,11.43,11.43,101000.0,11.44,11.51,11.43,11.43,101000.0
2005-02-14 11:30:00,11.44,11.51,11.39,11.5,39300.0,11.44,11.51,11.39,11.5,39300.0
2005-02-14 12:00:00,11.51,11.51,11.45,11.5,21000.0,11.51,11.51,11.45,11.5,21000.0
2005-02-14 12:30:00,11.49,11.51,11.46,11.51,32500.0,11.49,11.51,11.46,11.51,32500.0
2005-02-14 13:00:00,11.49,11.49,11.41,11.46,41600.0,11.49,11.49,11.41,11.46,41600.0
2005-02-14 13:30:00,11.46,11.46,11.42,11.43,70500.0,11.46,11.46,11.42,11.43,70500.0
2005-02-14 14:00:00,11.43,11.43,11.36,11.4,35600.0,11.43,11.43,11.36,11.4,35600.0
2005-02-14 14:30:00,11.39,11.4,11.37,11.4,39300.0,11.39,11.4,11.37,11.4,39300.0
2005-02-14 15:00:00,11.38,11.47,11.38,11.47,51300.0,11.38,11.47,11.38,11.47,51300.0
2005-02-14 15:30:00,11.46,11.52,11.4,11.42,175700.0,11.46,11.52,11.4,11.42,175700.0
2005-02-15 09:30:00,11.57,11.58,11.43,11.46,150700.0,11.57,11.58,11.43,11.46,150700.0
2005-02-15 10:00:00,11.46,11.58,11.46,11.53,344000.0,11.46,11.58,11.46,11.53,344000.0
2005-02-15 10:30:00,11.54,11.59,11.5,11.53,244500.0,11.54,11.59,11.5,11.53,244500.0
2005-02-15 11:00:00,11.54,11.58,11.46,11.47,185400.0,11.54,11.58,11.46,11.47,185400.0
2005-02-15 11:30:00,11.47,11.5,11.46,11.46,56800.0,11.47,11.5,11.46,11.46,56800.0
2005-02-15 12:00:00,11.46,11.46,11.33,11.36,54500.0,11.46,11.46,11.33,11.36,54500.0
2005-02-15 12:30:00,11.38,11.47,11.38,11.42,32900.0,11.38,11.47,11.38,11.42,32900.0
2005-02-15 13:00:00,11.42,11.43,11.35,11.35,38200.0,11.42,11.43,11.35,11.35,38200.0
2005-02-15 13:30:00,11.35,11.35,11.26,11.28,230800.0,11.35,11.35,11.26,11.28,230800.0
2005-02-15 14:00:00,11.26,11.29,11.23,11.26,108100.0,11.26,11.29,11.23,11.26,108100.0
2005-02-15 14:30:00,11.26,11.29,11.22,11.27,53400.0,11.26,11.29,11.22,11.27,53400.0
2005-02-15 15:00:00,11.27,11.29,11.25,11.29,76700.0,11.27,11.29,11.25,11.29,76700.0
2005-02-15 15:30:00,11.29,11.37,11.29,11.37,183200.0,11.29,11.37,11.29,11.37,183200.0
2005-02-16 09:30:00,11.3,11.39,11.17,11.2,142000.0,11.3,11.39,11.17,11.2,142000.0
2005-02-16 10:00:00,11.2,11.21,11.12,11.2,266100.0,11.2,11.21,11.12,11.2,266100.0
2005-02-16 10:30:00,11.19,11.22,11.15,11.17,193400.0,11.19,11.22,11.15,11.17,193400.0
2005-02-16 11:00:00,11.17,11.25,11.16,11.23,58100.0,11.17,11.25,11.16,11.23,58100.0
2005-02-16 11:30:00,11.23,11.24,11.19,11.19,38300.0,11.23,11.24,11.19,11.19,38300.0
2005-02-16 12:00:00,11.2,11.2,11.14,11.16,62600.0,11.2,11.2,11.14,11.16,62600.0
2005-02-16 12:30:00,11.15,11.21,11.12,11.14,37800.0,11.15,11.21,11.12,11.14,37800.0
2005-02-16 13:00:00,11.15,11.16,11.11,11.12,70000.0,11.15,11.16,11.11,11.12,70000.0
2005-02-16 13:30:00,11.11,11.12,11.01,11.05,166500.0,11.11,11.12,11.01,11.05,166500.0
2005-02-16 14:00:00,11.05,11.06,10.92,10.93,383100.0,11.05,11.06,10.92,10.93,383100.0
2005-02-16 14:30:00,10.92,11.0,10.92,10.97,410300.0,10.92,11.0,10.92,10.97,410300.0
2005-02-16 15:00:00,10.98,11.03,10.98,11.0,561100.0,10.98,11.03,10.98,11.0,561100.0
2005-02-16 15:30:00,11.0,11.01,10.98,10.99,636300.0,11.0,11.01,10.98,10.99,636300.0
2005-02-17 09:30:00,11.05,11.18,10.99,11.0,480300.0,11.05,11.18,10.99,11.0,480300.0
2005-02-17 10:00:00,11.0,11.02,10.95,10.97,633200.0,11.0,11.02,10.95,10.97,633200.0
2005-02-17 10:30:00,10.97,10.97,10.86,10.94,401900.0,10.97,10.97,10.86,10.94,401900.0
2005-02-17 11:00:00,10.94,10.94,10.9,10.94,315600.0,10.94,10.94,10.9,10.94,315600.0
2005-02-17 11:30:00,10.94,10.95,10.9,10.9,158000.0,10.94,10.95,10.9,10.9,158000.0
2005-02-17 12:00:00,10.91,10.95,10.9,10.92,363900.0,10.91,10.95,10.9,10.92,363900.0
2005-02-17 12:30:00,10.92,10.95,10.9,10.9,354600.0,10.92,10.95,10.9,10.9,354600.0
2005-02-17 13:00:00,10.92,10.92,10.87,10.87,139900.0,10.92,10.92,10.87,10.87,139900.0
2005-02-17 13:30:00,10.87,10.9,10.77,10.79,351300.0,10.87,10.9,10.77,10.79,351300.0
2005-02-17 14:00:00,10.79,10.88,10.75,10.85,467100.0,10.79,10.88,10.75,10.85,467100.0
2005-02-17 14:30:00,10.85,10.85,10.75,10.76,411400.0,10.85,10.85,10.75,10.76,411400.0
2005-02-17 15:00:00,10.76,10.77,10.64,10.72,475800.0,10.76,10.77,10.64,10.72,475800.0
2005-02-17 15:30:00,10.74,10.86,10.71,10.81,795800.0,10.74,10.86,10.71,10.81,795800.0
2005-02-18 09:30:00,11.95,12.24,11.88,12.18,3427800.0,11.95,12.24,11.88,12.18,3427800.0
2005-02-18 10:00:00,12.18,12.43,12.16,12.28,1696400.0,12.18,12.43,12.16,12.28,1696400.0
2005-02-18 10:30:00,12.29,12.34,12.16,12.3,759100.0,12.29,12.34,12.16,12.3,759100.0
2005-02-18 11:00:00,12.3,12.37,12.23,12.34,548600.0,12.3,12.37,12.23,12.34,548600.0
2005-02-18 11:30:00,12.34,12.49,12.29,12.45,970100.0,12.34,12.49,12.29,12.45,970100.0
2005-02-18 12:00:00,12.44,12.5,12.3,12.37,711400.0,12.44,12.5,12.3,12.37,711400.0
2005-02-18 12:30:00,12.37,12.45,12.31,12.4,419200.0,12.37,12.45,12.31,12.4,419200.0
2005-02-18 13:00:00,12.4,12.42,12.33,12.34,543100.0,12.4,12.42,12.33,12.34,543100.0
2005-02-18 13:30:00,12.34,12.37,12.15,12.21,938600.0,12.34,12.37,12.15,12.21,938600.0
2005-02-18 14:00:00,12.23,12.35,12.22,12.33,481200.0,12.23,12.35,12.22,12.33,481200.0
2005-02-18 14:30:00,12.33,12.35,12.27,12.32,404100.0,12.33,12.35,12.27,12.32,404100.0
2005-02-18 15:00:00,12.32,12.34,12.16,12.21,680600.0,12.32,12.34,12.16,12.21,680600.0
2005-02-18 15:30:00,12.21,12.26,12.16,12.22,913800.0,12.21,12.26,12.16,12.22,913800.0
2005-02-22 09:30:00,12.05,12.3,11.95,12.3,476400.0,12.05,12.3,11.95,12.3,476400.0
2005-02-22 10:00:00,12.3,12.44,12.27,12.36,497800.0,12.3,12.44,12.27,12.36,497800.0
2005-02-22 10:30:00,12.35,12.41,12.19,12.19,245300.0,12.35,12.41,12.19,12.19,245300.0
2005-02-22 11:00:00,12.2,12.25,12.12,12.18,171600.0,12.2,12.25,12.12,12.18,171600.0
2005-02-22 11:30:00,12.18,12.34,12.17,12.27,118600.0,12.18,12.34,12.17,12.27,118600.0
2005-02-22 12:00:00,12.26,12.35,12.16,12.26,130500.0,12.26,12.35,12.16,12.26,130500.0
2005-02-22 12:30:00,12.25,12.26,12.16,12.21,112500.0,12.25,12.26,12.16,12.21,112500.0
2005-02-22 13:00:00,12.21,12.21,12.18,12.2,117500.0,12.21,12.21,12.18,12.2,117500.0
2005-02-22 13:30:00,12.2,12.2,12.17,12.19,123500.0,12.2,12.2,12.17,12.19,123500.0
2005-02-22 14:00:00,12.18,12.19,12.06,12.1,204600.0,12.18,12.19,12.06,12.1,204600.0
2005-02-22 14:30:00,12.11,12.27,12.1,12.23,174900.0,12.11,12.27,12.1,12.23,174900.0
2005-02-22 15:00:00,12.22,12.23,12.1,12.1,154600.0,12.22,12.23,12.1,12.1,154600.0
2005-02-22 15:30:00,12.1,12.1,11.95,12.04,381100.0,12.1,12.1,11.95,12.04,381100.0
2005-02-23 09:30:00,12.08,12.19,11.81,11.84,253600.0,12.08,12.19,11.81,11.84,253600.0
2005-02-23 10:00:00,11.85,11.87,11.65,11.75,425600.0,11.85,11.87,11.65,11.75,425600.0
2005-02-23 10:30:00,11.75,11.76,11.62,11.63,166700.0,11.75,11.76,11.62,11.63,166700.0
2005-02-23 11:00:00,11.63,11.68,11.55,11.64,374600.0,11.63,11.68,11.55,11.64,374600.0
2005-02-23 11:30:00,11.64,11.67,11.57,11.6,140400.0,11.64,11.67,11.57,11.6,140400.0
2005-02-23 12:00:00,11.61,11.7,11.57,11.66,100500.0,11.61,11.7,11.57,11.66,100500.0
2005-02-23 12:30:00,11.67,11.67,11.61,11.65,72500.0,11.67,11.67,11.61,11.65,72500.0
2005-02-23 13:00:00,11.65,11.68,11.52,11.6,121100.0,11.65,11.68,11.52,11.6,121100.0
2005-02-23 13:30:00,11.59,11.59,11.56,11.57,77900.0,11.59,11.59,11.56,11.57,77900.0
2005-02-23 14:00:00,11.58,11.59,11.51,11.58,102000.0,11.58,11.59,11.51,11.58,102000.0
2005-02-23 14:30:00,11.58,11.63,11.56,11.61,119000.0,11.58,11.63,11.56,11.61,119000.0
2005-02-23 15:00:00,11.6,11.61,11.57,11.6,178100.0,11.6,11.61,11.57,11.6,178100.0
2005-02-23 15:30:00,11.59,11.6,11.55,11.56,296500.0,11.59,11.6,11.55,11.56,296500.0
2005-02-24 09:30:00,11.42,11.54,11.1,11.15,616700.0,11.42,11.54,11.1,11.15,616700.0
2005-02-24 10:00:00,11.15,11.46,11.14,11.31,426800.0,11.15,11.46,11.14,11.31,426800.0
2005-02-24 10:30:00,11.27,11.36,11.21,11.24,213400.0,11.27,11.36,11.21,11.24,213400.0
2005-02-24 11:00:00,11.25,11.32,11.25,11.31,183300.0,11.25,11.32,11.25,11.31,183300.0
2005-02-24 11:30:00,11.31,11.35,11.28,11.35,173500.0,11.31,11.35,11.28,11.35,173500.0
2005-02-24 12:00:00,11.35,11.35,11.25,11.27,67400.0,11.35,11.35,11.25,11.27,67400.0
2005-02-24 12:30:00,11.28,11.3,11.1,11.12,203600.0,11.28,11.3,11.1,11.12,203600.0
2005-02-24 13:00:00,11.12,11.14,10.96,11.04,402500.0,11.12,11.14,10.96,11.04,402500.0
2005-02-24 13:30:00,11.05,11.11,11.04,11.08,310900.0,11.05,11.11,11.04,11.08,310900.0
2005-02-24 14:00:00,11.08,11.11,11.0,11.1,388800.0,11.08,11.11,11.0,11.1,388800.0
2005-02-24 14:30:00,11.1,11.14,11.07,11.1,416300.0,11.1,11.14,11.07,11.1,416300.0
2005-02-24 15:00:00,11.09,11.1,11.08,11.09,634800.0,11.09,11.1,11.08,11.09,634800.0
2005-02-24 15:30:00,11.08,11.36,11.08,11.3,1222300.0,11.08,11.36,11.08,11.3,1222300.0
2005-02-25 09:30:00,11.29,11.46,11.27,11.31,248400.0,11.29,11.46,11.27,11.31,248400.0
2005-02-25 10:00:00,11.32,11.35,11.19,11.26,155700.0,11.32,11.35,11.19,11.26,155700.0
2005-02-25 10:30:00,11.26,11.28,11.16,11.28,125900.0,11.26,11.28,11.16,11.28,125900.0
2005-02-25 11:00:00,11.28,11.29,11.18,11.18,118900.0,11.28,11.29,11.18,11.18,118900.0
2005-02-25 11:30:00,11.2,11.27,11.18,11.25,62800.0,11.2,11.27,11.18,11.25,62800.0
2005-02-25 12:00:00,11.25,11.27,11.21,11.22,133700.0,11.25,11.27,11.21,11.22,133700.0
2005-02-25 12:30:00,11.23,11.26,11.22,11.24,45900.0,11.23,11.26,11.22,11.24,45900.0
2005-02-25 13:00:00,11.25,11.26,11.22,11.23,42200.0,11.25,11.26,11.22,11.23,42200.0
2005-02-25 13:30:00,11.24,11.24,11.19,11.19,65700.0,11.24,11.24,11.19,11.19,65700.0
2005-02-25 14:00:00,11.21,11.21,11.15,11.17,49800.0,11.21,11.21,11.15,11.17,49800.0
2005-02-25 14:30:00,11.17,11.17,11.07,11.12,119500.0,11.17,11.17,11.07,11.12,119500.0
2005-02-25 15:00:00,11.13,11.13,11.09,11.1,117300.0,11.13,11.13,11.09,11.1,117300.0
2005-02-25 15:30:00,11.1,11.15,11.08,11.1,275800.0,11.1,11.15,11.08,11.1,275800.0
2005-02-28 09:30:00,11.05,11.23,11.01,11.22,167200.0,11.05,11.23,11.01,11.22,167200.0
2005-02-28 10:00:00,11.22,11.22,11.14,11.19,131700.0,11.22,11.22,11.14,11.19,131700.0
2005-02-28 10:30:00,11.19,11.21,11.07,11.08,126400.0,11.19,11.21,11.07,11.08,126400.0
2005-02-28 11:00:00,11.08,11.14,11.01,11.03,131500.0,11.08,11.14,11.01,11.03,131500.0
2005-02-28 11:30:00,11.03,11.05,11.0,11.0,170900.0,11.03,11.05,11.0,11.0,170900.0
2005-02-28 12:00:00,11.0,11.07,11.0,11.03,107200.0,11.0,11.07,11.0,11.03,107200.0
2005-02-28 12:30:00,11.04,11.06,11.01,11.02,30800.0,11.04,11.06,11.01,11.02,30800.0
2005-02-28 13:00:00,11.03,11.08,11.0,11.01,113000.0,11.03,11.08,11.0,11.01,113000.0
2005-02-28 13:30:00,11.02,11.04,11.01,11.04,60900.0,11.02,11.04,11.01,11.04,60900.0
2005-02-28 14:00:00,11.03,11.04,11.0,11.0,86400.0,11.03,11.04,11.0,11.0,86400.0
2005-02-28 14:30:00,11.01,11.04,11.0,11.02,84300.0,11.01,11.04,11.0,11.02,84300.0
2005-02-28 15:00:00,11.02,11.02,11.0,11.01,121400.0,11.02,11.02,11.0,11.01,121400.0
2005-02-28 15:30:00,11.02,11.11,11.0,11.0,189500.0,11.02,11.11,11.0,11.0,189500.0
2005-03-01 09:30:00,11.01,11.1,11.01,11.08,118500.0,11.01,11.1,11.01,11.08,118500.0
2005-03-01 10:00:00,11.07,11.14,11.02,11.03,60900.0,11.07,11.14,11.02,11.03,60900.0
2005-03-01 10:30:00,11.04,11.11,11.0,11.02,80100.0,11.04,11.11,11.0,11.02,80100.0
2005-03-01 11:00:00,11.02,11.05,11.01,11.03,95200.0,11.02,11.05,11.01,11.03,95200.0
2005-03-01 11:30:00,11.03,11.11,11.03,11.07,38900.0,11.03,11.11,11.03,11.07,38900.0
2005-03-01 12:00:00,11.08,11.08,11.02,11.04,59700.0,11.08,11.08,11.02,11.04,59700.0
2005-03-01 12:30:00,11.04,11.07,11.0,11.04,74800.0,11.04,11.07,11.0,11.04,74800.0
2005-03-01 13:00:00,11.05,11.1,11.03,11.05,96600.0,11.05,11.1,11.03,11.05,96600.0
2005-03-01 13:30:00,11.05,11.11,11.05,11.09,139400.0,11.05,11.11,11.05,11.09,139400.0
2005-03-01 14:00:00,11.09,11.11,11.07,11.09,110200.0,11.09,11.11,11.07,11.09,110200.0
2005-03-01 14:30:00,11.09,11.09,10.99,11.0,156600.0,11.09,11.09,10.99,11.0,156600.0
2005-03-01 15:00:00,11.0,11.05,10.99,11.03,177900.0,11.0,11.05,10.99,11.03,177900.0
2005-03-01 15:30:00,11.03,11.04,10.98,10.98,443300.0,11.03,11.04,10.98,10.98,443300.0
2005-03-02 09:30:00,10.94,10.97,10.85,10.9,143500.0,10.94,10.97,10.85,10.9,143500.0
2005-03-02 10:00:00,10.9,10.9,10.86,10.86,137200.0,10.9,10.9,10.86,10.86,137200.0
2005-03-02 10:30:00,10.88,10.88,10.75,10.85,263400.0,10.88,10.88,10.75,10.85,263400.0
2005-03-02 11:00:00,10.85,10.88,10.81,10.81,201800.0,10.85,10.88,10.81,10.81,201800.0
2005-03-02 11:30:00,10.83,10.9,10.75,10.88,224400.0,10.83,10.9,10.75,10.88,224400.0
2005-03-02 12:00:00,10.88,10.98,10.88,10.97,136800.0,10.88,10.98,10.88,10.97,136800.0
2005-03-02 12:30:00,10.97,10.97,10.91,10.92,182800.0,10.97,10.97,10.91,10.92,182800.0
2005-03-02 13:00:00,10.93,11.0,10.91,10.99,117500.0,10.93,11.0,10.91,10.99,117500.0
2005-03-02 13:30:00,10.99,11.16,10.99,11.12,335700.0,10.99,11.16,10.99,11.12,335700.0
2005-03-02 14:00:00,11.13,11.15,11.08,11.12,204500.0,11.13,11.15,11.08,11.12,204500.0
2005-03-02 14:30:00,11.12,11.13,11.0,11.01,161700.0,11.12,11.13,11.0,11.01,161700.0
2005-03-02 15:00:00,11.01,11.04,11.0,11.03,79200.0,11.01,11.04,11.0,11.03,79200.0
2005-03-02 15:30:00,11.04,11.07,10.98,11.02,170300.0,11.04,11.07,10.98,11.02,170300.0
2005-03-03 09:30:00,11.23,11.23,11.05,11.11,271700.0,11.23,11.23,11.05,11.11,271700.0
2005-03-03 10:00:00,11.11,11.22,11.11,11.18,203400.0,11.11,11.22,11.11,11.18,203400.0
2005-03-03 10:30:00,11.16,11.18,11.11,11.15,134200.0,11.16,11.18,11.11,11.15,134200.0
2005-03-03 11:00:00,11.14,11.23,11.13,11.19,138700.0,11.14,11.23,11.13,11.19,138700.0
2005-03-03 11:30:00,11.17,11.21,11.07,11.09,142300.0,11.17,11.21,11.07,11.09,142300.0
2005-03-03 12:00:00,11.08,11.11,11.05,11.06,171200.0,11.08,11.11,11.05,11.06,171200.0
2005-03-03 12:30:00,11.06,11.14,11.01,11.06,189400.0,11.06,11.14,11.01,11.06,189400.0
2005-03-03 13:00:00,11.04,11.18,11.02,11.17,116700.0,11.04,11.18,11.02,11.17,116700.0
2005-03-03 13:30:00,11.13,11.2,11.11,11.17,113800.0,11.13,11.2,11.11,11.17,113800.0
2005-03-03 14:00:00,11.17,11.2,11.14,11.16,75000.0,11.17,11.2,11.14,11.16,75000.0
2005-03-03 14:30:00,11.17,11.22,11.16,11.17,96300.0,11.17,11.22,11.16,11.17,96300.0
2005-03-03 15:00:00,11.16,11.19,11.14,11.14,88200.0,11.16,11.19,11.14,11.14,88200.0
2005-03-03 15:30:00,11.14,11.15,11.05,11.07,144600.0,11.14,11.15,11.05,11.07,144600.0
2005-03-04 09:30:00,11.22,11.3,11.05,11.18,318600.0,11.22,11.3,11.05,11.18,318600.0
2005-03-04 10:00:00,11.16,11.26,11.15,11.25,242600.0,11.16,11.26,11.15,11.25,242600.0
2005-03-04 10:30:00,11.25,11.27,11.22,11.23,235800.0,11.25,11.27,11.22,11.23,235800.0
2005-03-04 11:00:00,11.24,11.25,11.22,11.24,167400.0,11.24,11.25,11.22,11.24,167400.0
2005-03-04 11:30:00,11.23,11.23,11.18,11.21,115900.0,11.23,11.23,11.18,11.21,115900.0
2005-03-04 12:00:00,11.21,11.27,11.21,11.25,69000.0,11.21,11.27,11.21,11.25,69000.0
2005-03-04 12:30:00,11.25,11.31,11.25,11.26,138300.0,11.25,11.31,11.25,11.26,138300.0
2005-03-04 13:00:00,11.27,11.28,11.25,11.25,65700.0,11.27,11.28,11.25,11.25,65700.0
2005-03-04 13:30:00,11.25,11.3,11.25,11.29,37600.0,11.25,11.3,11.25,11.29,37600.0
2005-03-04 14:00:00,11.28,11.45,11.28,11.41,329100.0,11.28,11.45,11.28,11.41,329100.0
2005-03-04 14:30:00,11.41,11.45,11.37,11.39,168900.0,11.41,11.45,11.37,11.39,168900.0
2005-03-04 15:00:00,11.39,11.43,11.36,11.37,134400.0,11.39,11.43,11.36,11.37,134400.0
2005-03-04 15:30:00,11.37,11.49,11.31,11.33,422800.0,11.37,11.49,11.31,11.33,422800.0
2005-03-07 09:30:00,11.54,11.55,11.35,11.35,209900.0,11.54,11.55,11.35,11.35,209900.0
2005-03-07 10:00:00,11.36,11.49,11.35,11.44,114100.0,11.36,11.49,11.35,11.44,114100.0
2005-03-07 10:30:00,11.44,11.49,11.35,11.43,124600.0,11.44,11.49,11.35,11.43,124600.0
2005-03-07 11:00:00,11.43,11.49,11.42,11.49,143700.0,11.43,11.49,11.42,11.49,143700.0
2005-03-07 11:30:00,11.47,11.54,11.45,11.51,207000.0,11.47,11.54,11.45,11.51,207000.0
2005-03-07 12:00:00,11.51,11.52,11.47,11.51,109700.0,11.51,11.52,11.47,11.51,109700.0
2005-03-07 12:30:00,11.5,11.58,11.49,11.58,112400.0,11.5,11.58,11.49,11.58,112400.0
2005-03-07 13:00:00,11.59,11.59,11.53,11.56,78600.0,11.59,11.59,11.53,11.56,78600.0
2005-03-07 13:30:00,11.56,11.58,11.54,11.56,63000.0,11.56,11.58,11.54,11.56,63000.0
2005-03-07 14:00:00,11.56,11.59,11.46,11.46,97000.0,11.56,11.59,11.46,11.46,97000.0
2005-03-07 14:30:00,11.47,11.51,11.45,11.5,110900.0,11.47,11.51,11.45,11.5,110900.0
2005-03-07 15:00:00,11.5,11.52,11.47,11.51,95500.0,11.5,11.52,11.47,11.51,95500.0
2005-03-07 15:30:00,11.51,11.52,11.45,11.48,130900.0,11.51,11.52,11.45,11.48,130900.0
2005-03-08 09:30:00,11.55,11.67,11.53,11.55,463300.0,11.55,11.67,11.53,11.55,463300.0
2005-03-08 10:00:00,11.55,11.56,11.5,11.5,170500.0,11.55,11.56,11.5,11.5,170500.0
2005-03-08 10:30:00,11.55,11.55,11.45,11.46,161100.0,11.55,11.55,11.45,11.46,161100.0
2005-03-08 11:00:00,11.45,11.46,11.4,11.42,181400.0,11.45,11.46,11.4,11.42,181400.0
2005-03-08 11:30:00,11.41,11.44,11.4,11.4,111600.0,11.41,11.44,11.4,11.4,111600.0
2005-03-08 12:00:00,11.4,11.41,11.31,11.38,85200.0,11.4,11.41,11.31,11.38,85200.0
2005-03-08 12:30:00,11.37,11.39,11.35,11.38,68600.0,11.37,11.39,11.35,11.38,68600.0
2005-03-08 13:00:00,11.38,11.4,11.37,11.37,63700.0,11.38,11.4,11.37,11.37,63700.0
2005-03-08 13:30:00,11.37,11.38,11.32,11.32,58600.0,11.37,11.38,11.32,11.32,58600.0
2005-03-08 14:00:00,11.33,11.39,11.32,11.37,124600.0,11.33,11.39,11.32,11.37,124600.0
2005-03-08 14:30:00,11.37,11.39,11.37,11.38,96900.0,11.37,11.39,11.37,11.38,96900.0
2005-03-08 15:00:00,11.38,11.39,11.35,11.35,102600.0,11.38,11.39,11.35,11.35,102600.0
2005-03-08 15:30:00,11.35,11.4,11.28,11.36,286400.0,11.35,11.4,11.28,11.36,286400.0
2005-03-09 09:30:00,11.3,11.37,11.2,11.26,208500.0,11.3,11.37,11.2,11.26,208500.0
2005-03-09 10:00:00,11.25,11.38,11.23,11.3,132000.0,11.25,11.38,11.23,11.3,132000.0
2005-03-09 10:30:00,11.31,11.44,11.28,11.33,115200.0,11.31,11.44,11.28,11.33,115200.0
2005-03-09 11:00:00,11.33,11.33,11.26,11.3,48300.0,11.33,11.33,11.26,11.3,48300.0
2005-03-09 11:30:00,11.3,11.35,11.3,11.3,44000.0,11.3,11.35,11.3,11.3,44000.0
2005-03-09 12:00:00,11.3,11.31,11.25,11.26,73300.0,11.3,11.31,11.25,11.26,73300.0
2005-03-09 12:30:00,11.25,11.29,11.24,11.25,83200.0,11.25,11.29,11.24,11.25,83200.0
2005-03-09 13:00:00,11.25,11.25,11.2,11.21,77500.0,11.25,11.25,11.2,11.21,77500.0
2005-03-09 13:30:00,11.21,11.24,11.2,11.22,64600.0,11.21,11.24,11.2,11.22,64600.0
2005-03-09 14:00:00,11.22,11.25,11.21,11.22,69200.0,11.22,11.25,11.21,11.22,69200.0
2005-03-09 14:30:00,11.22,11.33,11.22,11.25,86700.0,11.22,11.33,11.22,11.25,86700.0
2005-03-09 15:00:00,11.25,11.27,11.18,11.18,116900.0,11.25,11.27,11.18,11.18,116900.0
2005-03-09 15:30:00,11.19,11.2,11.05,11.14,305200.0,11.19,11.2,11.05,11.14,305200.0
2005-03-10 09:30:00,11.17,11.25,11.13,11.15,95700.0,11.17,11.25,11.13,11.15,95700.0
2005-03-10 10:00:00,11.15,11.24,11.15,11.2,100700.0,11.15,11.24,11.15,11.2,100700.0
2005-03-10 10:30:00,11.21,11.22,11.16,11.16,84500.0,11.21,11.22,11.16,11.16,84500.0
2005-03-10 11:00:00,11.17,11.17,11.12,11.13,87600.0,11.17,11.17,11.12,11.13,87600.0
2005-03-10 11:30:00,11.13,11.15,11.01,11.03,114900.0,11.13,11.15,11.01,11.03,114900.0
2005-03-10 12:00:00,11.04,11.04,10.99,11.0,89700.0,11.04,11.04,10.99,11.0,89700.0
2005-03-10 12:30:00,11.0,11.05,10.97,11.05,89400.0,11.0,11.05,10.97,11.05,89400.0
2005-03-10 13:00:00,11.06,11.06,10.99,11.01,104200.0,11.06,11.06,10.99,11.01,104200.0
2005-03-10 13:30:00,11.0,11.08,10.98,10.99,169800.0,11.0,11.08,10.98,10.99,169800.0
2005-03-10 14:00:00,10.99,11.01,10.96,10.98,91400.0,10.99,11.01,10.96,10.98,91400.0
2005-03-10 14:30:00,10.98,10.98,10.84,10.89,154400.0,10.98,10.98,10.84,10.89,154400.0
2005-03-10 15:00:00,10.9,10.96,10.89,10.95,175400.0,10.9,10.96,10.89,10.95,175400.0
2005-03-10 15:30:00,10.95,10.97,10.88,10.95,243400.0,10.95,10.97,10.88,10.95,243400.0
2005-03-11 09:30:00,10.96,11.0,10.87,10.98,97300.0,10.96,11.0,10.87,10.98,97300.0
2005-03-11 10:00:00,10.99,11.0,10.8,10.91,180800.0,10.99,11.0,10.8,10.91,180800.0
2005-03-11 10:30:00,10.92,10.92,10.9,10.9,54300.0,10.92,10.92,10.9,10.9,54300.0
2005-03-11 11:00:00,10.9,10.97,10.9,10.96,39800.0,10.9,10.97,10.9,10.96,39800.0
2005-03-11 11:30:00,10.97,10.99,10.95,10.97,52700.0,10.97,10.99,10.95,10.97,52700.0
2005-03-11 12:00:00,10.98,10.98,10.93,10.96,80800.0,10.98,10.98,10.93,10.96,80800.0
2005-03-11 12:30:00,10.96,10.99,10.95,10.98,107100.0,10.96,10.99,10.95,10.98,107100.0
2005-03-11 13:00:00,10.98,11.01,10.97,10.98,73400.0,10.98,11.01,10.97,10.98,73400.0
2005-03-11 13:30:00,10.98,11.01,10.97,10.99,79200.0,10.98,11.01,10.97,10.99,79200.0
2005-03-11 14:00:00,10.98,11.01,10.96,10.99,103000.0,10.98,11.01,10.96,10.99,103000.0
2005-03-11 14:30:00,10.98,11.07,10.98,11.0,130600.0,10.98,11.07,10.98,11.0,130600.0
2005-03-11 15:00:00,11.0,11.01,10.97,10.99,123300.0,11.0,11.01,10.97,10.99,123300.0
2005-03-11 15:30:00,10.98,11.03,10.98,11.01,126300.0,10.98,11.03,10.98,11.01,126300.0
2005-03-14 09:30:00,11.04,11.1,10.94,11.09,143500.0,11.04,11.1,10.94,11.09,143500.0
2005-03-14 10:00:00,11.07,11.1,11.0,11.01,74700.0,11.07,11.1,11.0,11.01,74700.0
2005-03-14 10:30:00,11.0,11.02,11.0,11.01,46900.0,11.0,11.02,11.0,11.01,46900.0
2005-03-14 11:00:00,11.0,11.01,10.96,10.98,97800.0,11.0,11.01,10.96,10.98,97800.0
2005-03-14 11:30:00,10.98,11.01,10.92,10.98,86900.0,10.98,11.01,10.92,10.98,86900.0
2005-03-14 12:00:00,10.98,11.01,10.98,11.0,49000.0,10.98,11.01,10.98,11.0,49000.0
2005-03-14 12:30:00,11.0,11.01,10.97,10.98,41100.0,11.0,11.01,10.97,10.98,41100.0
2005-03-14 13:00:00,10.98,10.99,10.9,10.92,32000.0,10.98,10.99,10.9,10.92,32000.0
2005-03-14 13:30:00,10.92,10.94,10.85,10.88,106100.0,10.92,10.94,10.85,10.88,106100.0
2005-03-14 14:00:00,10.88,10.89,10.76,10.77,91900.0,10.88,10.89,10.76,10.77,91900.0
2005-03-14 14:30:00,10.77,10.85,10.77,10.81,192100.0,10.77,10.85,10.77,10.81,192100.0
2005-03-14 15:00:00,10.81,10.85,10.78,10.82,107600.0,10.81,10.85,10.78,10.82,107600.0
2005-03-14 15:30:00,10.82,10.91,10.82,10.9,121800.0,10.82,10.91,10.82,10.9,121800.0
2005-03-15 09:30:00,10.9,11.0,10.82,10.98,136700.0,10.9,11.0,10.82,10.98,136700.0
2005-03-15 10:00:00,10.97,10.98,10.83,10.83,60700.0,10.97,10.98,10.83,10.83,60700.0
2005-03-15 10:30:00,10.84,10.87,10.81,10.84,137000.0,10.84,10.87,10.81,10.84,137000.0
2005-03-15 11:00:00,10.84,10.85,10.81,10.81,39900.0,10.84,10.85,10.81,10.81,39900.0
2005-03-15 11:30:00,10.81,10.83,10.77,10.78,71000.0,10.81,10.83,10.77,10.78,71000.0
2005-03-15 12:00:00,10.77,10.8,10.75,10.77,94400.0,10.77,10.8,10.75,10.77,94400.0
2005-03-15 12:30:00,10.78,10.8,10.75,10.77,48700.0,10.78,10.8,10.75,10.77,48700.0
2005-03-15 13:00:00,10.78,10.82,10.77,10.81,50100.0,10.78,10.82,10.77,10.81,50100.0
2005-03-15 13:30:00,10.81,10.83,10.8,10.83,60100.0,10.81,10.83,10.8,10.83,60100.0
2005-03-15 14:00:00,10.82,10.83,10.81,10.82,26300.0,10.82,10.83,10.81,10.82,26300.0
2005-03-15 14:30:00,10.8,10.82,10.75,10.76,55500.0,10.8,10.82,10.75,10.76,55500.0
2005-03-15 15:00:00,10.75,10.78,10.75,10.76,83800.0,10.75,10.78,10.75,10.76,83800.0
2005-03-15 15:30:00,10.75,10.77,10.73,10.77,373300.0,10.75,10.77,10.73,10.77,373300.0
2005-03-16 09:30:00,10.8,11.08,10.75,11.01,261400.0,10.8,11.08,10.75,11.01,261400.0
2005-03-16 10:00:00,11.0,11.49,11.0,11.42,710000.0,11.0,11.49,11.0,11.42,710000.0
2005-03-16 10:30:00,11.43,11.43,11.25,11.39,298000.0,11.43,11.43,11.25,11.39,298000.0
2005-03-16 11:00:00,11.39,11.4,11.25,11.37,267100.0,11.39,11.4,11.25,11.37,267100.0
2005-03-16 11:30:00,11.37,11.37,11.2,11.21,174900.0,11.37,11.37,11.2,11.21,174900.0
2005-03-16 12:00:00,11.21,11.27,11.2,11.21,71400.0,11.21,11.27,11.2,11.21,71400.0
2005-03-16 12:30:00,11.21,11.28,11.21,11.27,93000.0,11.21,11.28,11.21,11.27,93000.0
2005-03-16 13:00:00,11.28,11.33,11.22,11.3,124600.0,11.28,11.33,11.22,11.3,124600.0
2005-03-16 13:30:00,11.3,11.35,11.29,11.35,110600.0,11.3,11.35,11.29,11.35,110600.0
2005-03-16 14:00:00,11.35,11.35,11.28,11.31,229700.0,11.35,11.35,11.28,11.31,229700.0
2005-03-16 14:30:00,11.31,11.46,11.3,11.44,309200.0,11.31,11.46,11.3,11.44,309200.0
2005-03-16 15:00:00,11.45,11.45,11.39,11.42,253600.0,11.45,11.45,11.39,11.42,253600.0
2005-03-16 15:30:00,11.42,11.53,11.42,11.48,561800.0,11.42,11.53,11.42,11.48,561800.0
2005-03-17 09:30:00,11.47,12.05,11.4,12.02,759600.0,11.47,12.05,11.4,12.02,759600.0
2005-03-17 10:00:00,12.01,12.29,11.96,12.18,799700.0,12.01,12.29,11.96,12.18,799700.0
2005-03-17 10:30:00,12.18,12.19,11.89,12.1,586500.0,12.18,12.19,11.89,12.1,586500.0
2005-03-17 11:00:00,12.11,12.11,12.0,12.0,257400.0,12.11,12.11,12.0,12.0,257400.0
2005-03-17 11:30:00,12.0,12.11,12.0,12.1,176900.0,12.0,12.11,12.0,12.1,176900.0
2005-03-17 12:00:00,12.11,12.29,12.1,12.28,305600.0,12.11,12.29,12.1,12.28,305600.0
2005-03-17 12:30:00,12.28,12.42,12.28,12.36,277000.0,12.28,12.42,12.28,12.36,277000.0
2005-03-17 13:00:00,12.35,12.37,12.23,12.32,326300.0,12.35,12.37,12.23,12.32,326300.0
2005-03-17 13:30:00,12.33,12.35,12.27,12.28,104400.0,12.33,12.35,12.27,12.28,104400.0
2005-03-17 14:00:00,12.28,12.32,12.19,12.3,245400.0,12.28,12.32,12.19,12.3,245400.0
2005-03-17 14:30:00,12.31,12.32,12.23,12.28,167200.0,12.31,12.32,12.23,12.28,167200.0
2005-03-17 15:00:00,12.28,12.32,12.2,12.21,281300.0,12.28,12.32,12.2,12.21,281300.0
2005-03-17 15:30:00,12.21,12.24,12.1,12.13,573500.0,12.21,12.24,12.1,12.13,573500.0
2005-03-18 09:30:00,12.16,12.21,12.01,12.15,346100.0,12.16,12.21,12.01,12.15,346100.0
2005-03-18 10:00:00,12.15,12.16,12.1,12.12,86700.0,12.15,12.16,12.1,12.12,86700.0
2005-03-18 10:30:00,12.12,12.13,11.95,12.01,200100.0,12.12,12.13,11.95,12.01,200100.0
2005-03-18 11:00:00,12.01,12.04,11.99,12.02,102600.0,12.01,12.04,11.99,12.02,102600.0
2005-03-18 11:30:00,12.03,12.1,12.02,12.03,110000.0,12.03,12.1,12.02,12.03,110000.0
2005-03-18 12:00:00,12.02,12.07,12.01,12.07,116100.0,12.02,12.07,12.01,12.07,116100.0
2005-03-18 12:30:00,12.07,12.12,12.05,12.06,53400.0,12.07,12.12,12.05,12.06,53400.0
2005-03-18 13:00:00,12.06,12.09,12.03,12.08,77300.0,12.06,12.09,12.03,12.08,77300.0
2005-03-18 13:30:00,12.09,12.15,12.08,12.14,92400.0,12.09,12.15,12.08,12.14,92400.0
2005-03-18 14:00:00,12.14,12.15,12.11,12.13,61000.0,12.14,12.15,12.11,12.13,61000.0
2005-03-18 14:30:00,12.14,12.15,12.08,12.08,40500.0,12.14,12.15,12.08,12.08,40500.0
2005-03-18 15:00:00,12.07,12.09,12.02,12.03,114800.0,12.07,12.09,12.02,12.03,114800.0
2005-03-18 15:30:00,12.03,12.11,12.02,12.11,325900.0,12.03,12.11,12.02,12.11,325900.0
2005-03-21 09:30:00,12.11,12.26,11.98,12.19,160800.0,12.11,12.26,11.98,12.19,160800.0
2005-03-21 10:00:00,12.19,12.2,12.11,12.11,130300.0,12.19,12.2,12.11,12.11,130300.0
2005-03-21 10:30:00,12.11,12.18,12.04,12.04,151800.0,12.11,12.18,12.04,12.04,151800.0
2005-03-21 11:00:00,12.05,12.05,11.97,12.01,143800.0,12.05,12.05,11.97,12.01,143800.0
2005-03-21 11:30:00,12.01,12.12,12.01,12.11,110200.0,12.01,12.12,12.01,12.11,110200.0
2005-03-21 12:00:00,12.11,12.16,12.08,12.15,157000.0,12.11,12.16,12.08,12.15,157000.0
2005-03-21 12:30:00,12.16,12.16,12.08,12.09,123400.0,12.16,12.16,12.08,12.09,123400.0
2005-03-21 13:00:00,12.1,12.1,12.07,12.08,91400.0,12.1,12.1,12.07,12.08,91400.0
2005-03-21 13:30:00,12.07,12.08,12.06,12.07,60000.0,12.07,12.08,12.06,12.07,60000.0
2005-03-21 14:00:00,12.07,12.08,12.06,12.07,74700.0,12.07,12.08,12.06,12.07,74700.0
2005-03-21 14:30:00,12.06,12.09,12.06,12.07,126300.0,12.06,12.09,12.06,12.07,126300.0
2005-03-21 15:00:00,12.07,12.14,12.06,12.14,119400.0,12.07,12.14,12.06,12.14,119400.0
2005-03-21 15:30:00,12.14,12.15,12.04,12.06,244700.0,12.14,12.15,12.04,12.06,244700.0
2005-03-22 09:30:00,12.15,12.39,12.15,12.32,342800.0,12.15,12.39,12.15,12.32,342800.0
2005-03-22 10:00:00,12.32,12.37,12.2,12.25,244200.0,12.32,12.37,12.2,12.25,244200.0
2005-03-22 10:30:00,12.26,12.35,12.25,12.35,153600.0,12.26,12.35,12.25,12.35,153600.0
2005-03-22 11:00:00,12.35,12.44,12.3,12.4,230900.0,12.35,12.44,12.3,12.4,230900.0
2005-03-22 11:30:00,12.4,12.5,12.4,12.45,237600.0,12.4,12.5,12.4,12.45,237600.0
2005-03-22 12:00:00,12.46,12.46,12.44,12.44,84700.0,12.46,12.46,12.44,12.44,84700.0
2005-03-22 12:30:00,12.45,12.48,12.4,12.45,89600.0,12.45,12.48,12.4,12.45,89600.0
2005-03-22 13:00:00,12.45,12.5,12.45,12.48,122900.0,12.45,12.5,12.45,12.48,122900.0
2005-03-22 13:30:00,12.49,12.59,12.48,12.58,156400.0,12.49,12.59,12.48,12.58,156400.0
2005-03-22 14:00:00,12.59,12.6,12.42,12.53,225300.0,12.59,12.6,12.42,12.53,225300.0
2005-03-22 14:30:00,12.53,12.53,12.35,12.44,235600.0,12.53,12.53,12.35,12.44,235600.0
2005-03-22 15:00:00,12.45,12.5,12.36,12.43,323200.0,12.45,12.5,12.36,12.43,323200.0
2005-03-22 15:30:00,12.43,12.44,12.36,12.36,299800.0,12.43,12.44,12.36,12.36,299800.0
2005-03-23 09:30:00,12.35,12.55,12.3,12.38,258800.0,12.35,12.55,12.3,12.38,258800.0
2005-03-23 10:00:00,12.37,12.45,12.35,12.4,212200.0,12.37,12.45,12.35,12.4,212200.0
2005-03-23 10:30:00,12.41,12.43,12.38,12.42,68000.0,12.41,12.43,12.38,12.42,68000.0
2005-03-23 11:00:00,12.42,12.5,12.41,12.47,110400.0,12.42,12.5,12.41,12.47,110400.0
2005-03-23 11:30:00,12.48,12.5,12.46,12.46,70800.0,12.48,12.5,12.46,12.46,70800.0
2005-03-23 12:00:00,12.47,12.53,12.46,12.5,129200.0,12.47,12.53,12.46,12.5,129200.0
2005-03-23 12:30:00,12.5,12.52,12.46,12.5,222300.0,12.5,12.52,12.46,12.5,222300.0
2005-03-23 13:00:00,12.51,12.51,12.5,12.5,129400.0,12.51,12.51,12.5,12.5,129400.0
2005-03-23 13:30:00,12.5,12.54,12.5,12.52,86600.0,12.5,12.54,12.5,12.52,86600.0
2005-03-23 14:00:00,12.52,12.59,12.51,12.54,195200.0,12.52,12.59,12.51,12.54,195200.0
2005-03-23 14:30:00,12.54,12.59,12.54,12.57,192100.0,12.54,12.59,12.54,12.57,192100.0
2005-03-23 15:00:00,12.57,12.58,12.49,12.56,183000.0,12.57,12.58,12.49,12.56,183000.0
2005-03-23 15:30:00,12.57,12.6,12.52,12.57,347500.0,12.57,12.6,12.52,12.57,347500.0
2005-03-24 09:30:00,12.61,12.73,12.51,12.61,205700.0,12.61,12.73,12.51,12.61,205700.0
2005-03-24 10:00:00,12.6,12.69,12.46,12.52,113100.0,12.6,12.69,12.46,12.52,113100.0
2005-03-24 10:30:00,12.52,12.53,12.35,12.36,222600.0,12.52,12.53,12.35,12.36,222600.0
2005-03-24 11:00:00,12.37,12.39,12.33,12.35,113700.0,12.37,12.39,12.33,12.35,113700.0
2005-03-24 11:30:00,12.36,12.5,12.35,12.5,116200.0,12.36,12.5,12.35,12.5,116200.0
2005-03-24 12:00:00,12.5,12.65,12.5,12.5,62200.0,12.5,12.65,12.5,12.5,62200.0
2005-03-24 12:30:00,12.51,12.6,12.44,12.58,41100.0,12.51,12.6,12.44,12.58,41100.0
2005-03-24 13:00:00,12.58,12.6,12.58,12.59,33400.0,12.58,12.6,12.58,12.59,33400.0
2005-03-24 13:30:00,12.59,12.6,12.57,12.57,28500.0,12.59,12.6,12.57,12.57,28500.0
2005-03-24 14:00:00,12.57,12.57,12.52,12.52,28900.0,12.57,12.57,12.52,12.52,28900.0
2005-03-24 14:30:00,12.52,12.52,12.46,12.49,45900.0,12.52,12.52,12.46,12.49,45900.0
2005-03-24 15:00:00,12.48,12.48,12.4,12.4,78500.0,12.48,12.48,12.4,12.4,78500.0
2005-03-24 15:30:00,12.4,12.48,12.34,12.37,355800.0,12.4,12.48,12.34,12.37,355800.0
2005-03-28 09:30:00,12.4,12.6,12.31,12.48,320600.0,12.4,12.6,12.31,12.48,320600.0
2005-03-28 10:00:00,12.48,12.49,12.34,12.38,187800.0,12.48,12.49,12.34,12.38,187800.0
2005-03-28 10:30:00,12.36,12.41,12.36,12.36,209600.0,12.36,12.41,12.36,12.36,209600.0
2005-03-28 11:00:00,12.36,12.44,12.36,12.4,159800.0,12.36,12.44,12.36,12.4,159800.0
2005-03-28 11:30:00,12.41,12.48,12.4,12.47,81200.0,12.41,12.48,12.4,12.47,81200.0
2005-03-28 12:00:00,12.47,12.47,12.4,12.45,38200.0,12.47,12.47,12.4,12.45,38200.0
2005-03-28 12:30:00,12.45,12.47,12.41,12.41,45200.0,12.45,12.47,12.41,12.41,45200.0
2005-03-28 13:00:00,12.42,12.44,12.4,12.42,33100.0,12.42,12.44,12.4,12.42,33100.0
2005-03-28 13:30:00,12.43,12.48,12.43,12.47,49600.0,12.43,12.48,12.43,12.47,49600.0
2005-03-28 14:00:00,12.47,12.49,12.44,12.48,76300.0,12.47,12.49,12.44,12.48,76300.0
2005-03-28 14:30:00,12.48,12.58,12.46,12.56,98500.0,12.48,12.58,12.46,12.56,98500.0
2005-03-28 15:00:00,12.54,12.58,12.48,12.49,69700.0,12.54,12.58,12.48,12.49,69700.0
2005-03-28 15:30:00,12.46,12.54,12.45,12.45,156000.0,12.46,12.54,12.45,12.45,156000.0
2005-03-29 09:30:00,12.38,12.42,12.15,12.19,174200.0,12.38,12.42,12.15,12.19,174200.0
2005-03-29 10:00:00,12.2,12.38,12.19,12.29,119200.0,12.2,12.38,12.19,12.29,119200.0
2005-03-29 10:30:00,12.29,12.42,12.26,12.27,79500.0,12.29,12.42,12.26,12.27,79500.0
2005-03-29 11:00:00,12.27,12.34,12.26,12.33,43000.0,12.27,12.34,12.26,12.33,43000.0
2005-03-29 11:30:00,12.32,12.4,12.31,12.4,63900.0,12.32,12.4,12.31,12.4,63900.0
2005-03-29 12:00:00,12.39,12.42,12.39,12.39,121900.0,12.39,12.42,12.39,12.39,121900.0
2005-03-29 12:30:00,12.39,12.42,12.37,12.42,63900.0,12.39,12.42,12.37,12.42,63900.0
2005-03-29 13:00:00,12.42,12.43,12.36,12.37,91200.0,12.42,12.43,12.36,12.37,91200.0
2005-03-29 13:30:00,12.37,12.39,12.36,12.36,64500.0,12.37,12.39,12.36,12.36,64500.0
2005-03-29 14:00:00,12.36,12.37,12.24,12.25,106000.0,12.36,12.37,12.24,12.25,106000.0
2005-03-29 14:30:00,12.25,12.29,12.15,12.21,136100.0,12.25,12.29,12.15,12.21,136100.0
2005-03-29 15:00:00,12.2,12.26,12.18,12.21,112700.0,12.2,12.26,12.18,12.21,112700.0
2005-03-29 15:30:00,12.21,12.22,12.13,12.14,203800.0,12.21,12.22,12.13,12.14,203800.0
2005-03-30 09:30:00,12.37,12.64,12.22,12.46,298500.0,12.37,12.64,12.22,12.46,298500.0
2005-03-30 10:00:00,12.48,12.65,12.48,12.55,256400.0,12.48,12.65,12.48,12.55,256400.0
2005-03-30 10:30:00,12.56,12.66,12.56,12.61,143200.0,12.56,12.66,12.56,12.61,143200.0
2005-03-30 11:00:00,12.61,12.62,12.55,12.57,69100.0,12.61,12.62,12.55,12.57,69100.0
2005-03-30 11:30:00,12.58,12.65,12.57,12.63,78600.0,12.58,12.65,12.57,12.63,78600.0
2005-03-30 12:00:00,12.63,12.73,12.62,12.71,148700.0,12.63,12.73,12.62,12.71,148700.0
2005-03-30 12:30:00,12.72,12.72,12.55,12.65,111200.0,12.72,12.72,12.55,12.65,111200.0
2005-03-30 13:00:00,12.65,12.78,12.63,12.74,146700.0,12.65,12.78,12.63,12.74,146700.0
2005-03-30 13:30:00,12.74,12.75,12.72,12.74,105500.0,12.74,12.75,12.72,12.74,105500.0
2005-03-30 14:00:00,12.74,12.8,12.72,12.73,266800.0,12.74,12.8,12.72,12.73,266800.0
2005-03-30 14:30:00,12.74,12.77,12.71,12.76,121900.0,12.74,12.77,12.71,12.76,121900.0
2005-03-30 15:00:00,12.77,12.79,12.71,12.76,123500.0,12.77,12.79,12.71,12.76,123500.0
2005-03-30 15:30:00,12.76,12.78,12.61,12.69,313400.0,12.76,12.78,12.61,12.69,313400.0
2005-03-31 09:30:00,12.59,12.75,12.51,12.65,198600.0,12.59,12.75,12.51,12.65,198600.0
2005-03-31 10:00:00,12.65,12.74,12.56,12.73,73700.0,12.65,12.74,12.56,12.73,73700.0
2005-03-31 10:30:00,12.71,12.71,12.62,12.63,111900.0,12.71,12.71,12.62,12.63,111900.0
2005-03-31 11:00:00,12.63,12.69,12.63,12.65,91900.0,12.63,12.69,12.63,12.65,91900.0
2005-03-31 11:30:00,12.65,12.77,12.65,12.75,77300.0,12.65,12.77,12.65,12.75,77300.0
2005-03-31 12:00:00,12.75,12.76,12.67,12.71,51800.0,12.75,12.76,12.67,12.71,51800.0
2005-03-31 12:30:00,12.71,12.8,12.69,12.79,86300.0,12.71,12.8,12.69,12.79,86300.0
2005-03-31 13:00:00,12.79,12.8,12.77,12.77,36700.0,12.79,12.8,12.77,12.77,36700.0
2005-03-31 13:30:00,12.77,12.83,12.77,12.82,69200.0,12.77,12.83,12.77,12.82,69200.0
2005-03-31 14:00:00,12.82,12.83,12.7,12.74,82100.0,12.82,12.83,12.7,12.74,82100.0
2005-03-31 14:30:00,12.74,12.76,12.7,12.71,62800.0,12.74,12.76,12.7,12.71,62800.0
2005-03-31 15:00:00,12.71,12.74,12.7,12.72,217700.0,12.71,12.74,12.7,12.72,217700.0
2005-03-31 15:30:00,12.72,12.78,12.7,12.75,428600.0,12.72,12.78,12.7,12.75,428600.0
2005-04-01 09:30:00,12.74,12.87,12.7,12.84,142300.0,12.74,12.87,12.7,12.84,142300.0
2005-04-01 10:00:00,12.82,12.86,12.67,12.7,238300.0,12.82,12.86,12.67,12.7,238300.0
2005-04-01 10:30:00,12.7,12.74,12.55,12.55,98700.0,12.7,12.74,12.55,12.55,98700.0
2005-04-01 11:00:00,12.55,12.61,12.51,12.56,65700.0,12.55,12.61,12.51,12.56,65700.0
2005-04-01 11:30:00,12.56,12.62,12.5,12.52,59300.0,12.56,12.62,12.5,12.52,59300.0
2005-04-01 12:00:00,12.53,12.53,12.5,12.51,60800.0,12.53,12.53,12.5,12.51,60800.0
2005-04-01 12:30:00,12.51,12.57,12.44,12.44,79300.0,12.51,12.57,12.44,12.44,79300.0
2005-04-01 13:00:00,12.44,12.48,12.42,12.48,115100.0,12.44,12.48,12.42,12.48,115100.0
2005-04-01 13:30:00,12.47,12.56,12.45,12.5,61700.0,12.47,12.56,12.45,12.5,61700.0
2005-04-01 14:00:00,12.5,12.64,12.49,12.61,127400.0,12.5,12.64,12.49,12.61,127400.0
2005-04-01 14:30:00,12.61,12.62,12.52,12.52,33400.0,12.61,12.62,12.52,12.52,33400.0
2005-04-01 15:00:00,12.52,12.57,12.5,12.51,57900.0,12.52,12.57,12.5,12.51,57900.0
2005-04-01 15:30:00,12.52,12.56,12.49,12.5,163000.0,12.52,12.56,12.49,12.5,163000.0
2005-04-04 09:30:00,12.49,12.55,12.42,12.47,89600.0,12.49,12.55,12.42,12.47,89600.0
2005-04-04 10:00:00,12.47,12.48,12.39,12.48,94000.0,12.47,12.48,12.39,12.48,94000.0
2005-04-04 10:30:00,12.48,12.68,12.48,12.67,101900.0,12.48,12.68,12.48,12.67,101900.0
2005-04-04 11:00:00,12.66,12.77,12.66,12.68,144200.0,12.66,12.77,12.66,12.68,144200.0
2005-04-04 11:30:00,12.68,12.68,12.6,12.6,44900.0,12.68,12.68,12.6,12.6,44900.0
2005-04-04 12:00:00,12.6,12.61,12.58,12.58,29600.0,12.6,12.61,12.58,12.58,29600.0
2005-04-04 12:30:00,12.58,12.68,12.58,12.62,28500.0,12.58,12.68,12.58,12.62,28500.0
2005-04-04 13:00:00,12.62,12.66,12.61,12.63,34000.0,12.62,12.66,12.61,12.63,34000.0
2005-04-04 13:30:00,12.63,12.77,12.63,12.75,94500.0,12.63,12.77,12.63,12.75,94500.0
2005-04-04 14:00:00,12.74,12.8,12.74,12.79,81500.0,12.74,12.8,12.74,12.79,81500.0
2005-04-04 14:30:00,12.8,12.92,12.8,12.87,248500.0,12.8,12.92,12.8,12.87,248500.0
2005-04-04 15:00:00,12.87,12.88,12.77,12.86,96200.0,12.87,12.88,12.77,12.86,96200.0
2005-04-04 15:30:00,12.86,12.92,12.76,12.81,225200.0,12.86,12.92,12.76,12.81,225200.0
2005-04-05 09:30:00,12.86,12.91,12.67,12.72,103200.0,12.86,12.91,12.67,12.72,103200.0
2005-04-05 10:00:00,12.72,12.73,12.66,12.66,58500.0,12.72,12.73,12.66,12.66,58500.0
2005-04-05 10:30:00,12.66,12.7,12.66,12.67,65400.0,12.66,12.7,12.66,12.67,65400.0
2005-04-05 11:00:00,12.67,12.67,12.53,12.56,57400.0,12.67,12.67,12.53,12.56,57400.0
2005-04-05 11:30:00,12.56,12.59,12.55,12.56,54300.0,12.56,12.59,12.55,12.56,54300.0
2005-04-05 12:00:00,12.57,12.57,12.56,12.57,46900.0,12.57,12.57,12.56,12.57,46900.0
2005-04-05 12:30:00,12.56,12.6,12.56,12.6,51300.0,12.56,12.6,12.56,12.6,51300.0
2005-04-05 13:00:00,12.6,12.64,12.59,12.59,70100.0,12.6,12.64,12.59,12.59,70100.0
2005-04-05 13:30:00,12.6,12.7,12.59,12.68,59600.0,12.6,12.7,12.59,12.68,59600.0
2005-04-05 14:00:00,12.67,12.68,12.65,12.68,83500.0,12.67,12.68,12.65,12.68,83500.0
2005-04-05 14:30:00,12.68,12.72,12.67,12.71,102000.0,12.68,12.72,12.67,12.71,102000.0
2005-04-05 15:00:00,12.72,12.72,12.69,12.72,61300.0,12.72,12.72,12.69,12.72,61300.0
2005-04-05 15:30:00,12.72,12.72,12.65,12.7,129700.0,12.72,12.72,12.65,12.7,129700.0
2005-04-06 09:30:00,12.59,12.76,12.52,12.59,125700.0,12.59,12.76,12.52,12.59,125700.0
2005-04-06 10:00:00,12.58,12.67,12.58,12.62,57100.0,12.58,12.67,12.58,12.62,57100.0
2005-04-06 10:30:00,12.61,12.65,12.56,12.57,111600.0,12.61,12.65,12.56,12.57,111600.0
2005-04-06 11:00:00,12.57,12.57,12.55,12.56,57900.0,12.57,12.57,12.55,12.56,57900.0
2005-04-06 11:30:00,12.56,12.57,12.55,12.56,49500.0,12.56,12.57,12.55,12.56,49500.0
2005-04-06 12:00:00,12.56,12.57,12.55,12.56,29900.0,12.56,12.57,12.55,12.56,29900.0
2005-04-06 12:30:00,12.57,12.57,12.55,12.56,73200.0,12.57,12.57,12.55,12.56,73200.0
2005-04-06 13:00:00,12.56,12.57,12.55,12.57,44100.0,12.56,12.57,12.55,12.57,44100.0
2005-04-06 13:30:00,12.57,12.57,12.55,12.55,38500.0,12.57,12.57,12.55,12.55,38500.0
2005-04-06 14:00:00,12.56,12.57,12.55,12.55,46600.0,12.56,12.57,12.55,12.55,46600.0
2005-04-06 14:30:00,12.56,12.6,12.55,12.57,41900.0,12.56,12.6,12.55,12.57,41900.0
2005-04-06 15:00:00,12.58,12.59,12.54,12.55,93100.0,12.58,12.59,12.54,12.55,93100.0
2005-04-06 15:30:00,12.55,12.58,12.43,12.44,295800.0,12.55,12.58,12.43,12.44,295800.0
2005-04-07 09:30:00,12.43,12.6,12.43,12.53,179400.0,12.43,12.6,12.43,12.53,179400.0
2005-04-07 10:00:00,12.49,12.54,12.43,12.44,40000.0,12.49,12.54,12.43,12.44,40000.0
2005-04-07 10:30:00,12.44,12.54,12.44,12.54,39000.0,12.44,12.54,12.44,12.54,39000.0
2005-04-07 11:00:00,12.54,12.55,12.5,12.5,45200.0,12.54,12.55,12.5,12.5,45200.0
2005-04-07 11:30:00,12.52,12.52,12.5,12.5,22400.0,12.52,12.52,12.5,12.5,22400.0
2005-04-07 12:00:00,12.51,12.53,12.43,12.46,56800.0,12.51,12.53,12.43,12.46,56800.0
2005-04-07 12:30:00,12.47,12.52,12.44,12.47,63700.0,12.47,12.52,12.44,12.47,63700.0
2005-04-07 13:00:00,12.47,12.5,12.43,12.45,63100.0,12.47,12.5,12.43,12.45,63100.0
2005-04-07 13:30:00,12.44,12.46,12.3,12.38,100700.0,12.44,12.46,12.3,12.38,100700.0
2005-04-07 14:00:00,12.38,12.4,12.34,12.4,42400.0,12.38,12.4,12.34,12.4,42400.0
2005-04-07 14:30:00,12.39,12.44,12.37,12.43,58100.0,12.39,12.44,12.37,12.43,58100.0
2005-04-07 15:00:00,12.43,12.45,12.4,12.45,87000.0,12.43,12.45,12.4,12.45,87000.0
2005-04-07 15:30:00,12.45,12.45,12.37,12.4,157800.0,12.45,12.45,12.37,12.4,157800.0
2005-04-08 09:30:00,12.33,12.6,12.33,12.53,167000.0,12.33,12.6,12.33,12.53,167000.0
2005-04-08 10:00:00,12.53,12.6,12.5,12.55,83700.0,12.53,12.6,12.5,12.55,83700.0
2005-04-08 10:30:00,12.55,12.58,12.54,12.58,40900.0,12.55,12.58,12.54,12.58,40900.0
2005-04-08 11:00:00,12.58,12.7,12.58,12.62,121700.0,12.58,12.7,12.58,12.62,121700.0
2005-04-08 11:30:00,12.61,12.68,12.52,12.54,98400.0,12.61,12.68,12.52,12.54,98400.0
2005-04-08 12:00:00,12.57,12.67,12.56,12.6,67000.0,12.57,12.67,12.56,12.6,67000.0
2005-04-08 12:30:00,12.62,12.62,12.52,12.53,58500.0,12.62,12.62,12.52,12.53,58500.0
2005-04-08 13:00:00,12.53,12.62,12.45,12.57,89900.0,12.53,12.62,12.45,12.57,89900.0
2005-04-08 13:30:00,12.56,12.6,12.51,12.52,42700.0,12.56,12.6,12.51,12.52,42700.0
2005-04-08 14:00:00,12.53,12.54,12.44,12.45,60500.0,12.53,12.54,12.44,12.45,60500.0
2005-04-08 14:30:00,12.45,12.46,12.41,12.46,45300.0,12.45,12.46,12.41,12.46,45300.0
2005-04-08 15:00:00,12.45,12.49,12.44,12.49,96300.0,12.45,12.49,12.44,12.49,96300.0
2005-04-08 15:30:00,12.49,12.51,12.42,12.42,212200.0,12.49,12.51,12.42,12.42,212200.0
2005-04-11 09:30:00,12.42,12.59,12.41,12.46,153900.0,12.42,12.59,12.41,12.46,153900.0
2005-04-11 10:00:00,12.46,12.46,12.38,12.42,85200.0,12.46,12.46,12.38,12.42,85200.0
2005-04-11 10:30:00,12.39,12.47,12.37,12.44,59900.0,12.39,12.47,12.37,12.44,59900.0
2005-04-11 11:00:00,12.44,12.52,12.42,12.46,64200.0,12.44,12.52,12.42,12.46,64200.0
2005-04-11 11:30:00,12.46,12.51,12.42,12.5,64900.0,12.46,12.51,12.42,12.5,64900.0
2005-04-11 12:00:00,12.5,12.52,12.45,12.49,34100.0,12.5,12.52,12.45,12.49,34100.0
2005-04-11 12:30:00,12.48,12.49,12.44,12.45,31600.0,12.48,12.49,12.44,12.45,31600.0
2005-04-11 13:00:00,12.44,12.48,12.42,12.47,67100.0,12.44,12.48,12.42,12.47,67100.0
2005-04-11 13:30:00,12.47,12.48,12.43,12.44,27600.0,12.47,12.48,12.43,12.44,27600.0
2005-04-11 14:00:00,12.44,12.48,12.41,12.45,51200.0,12.44,12.48,12.41,12.45,51200.0
2005-04-11 14:30:00,12.44,12.47,12.44,12.45,86100.0,12.44,12.47,12.44,12.45,86100.0
2005-04-11 15:00:00,12.46,12.57,12.45,12.54,150500.0,12.46,12.57,12.45,12.54,150500.0
2005-04-11 15:30:00,12.55,12.56,12.46,12.51,332700.0,12.55,12.56,12.46,12.51,332700.0
2005-04-12 09:30:00,12.48,12.65,12.45,12.52,250500.0,12.48,12.65,12.45,12.52,250500.0
2005-04-12 10:00:00,12.51,12.63,12.46,12.6,193700.0,12.51,12.63,12.46,12.6,193700.0
2005-04-12 10:30:00,12.6,12.84,12.57,12.81,403400.0,12.6,12.84,12.57,12.81,403400.0
2005-04-12 11:00:00,12.81,12.9,12.77,12.89,244700.0,12.81,12.9,12.77,12.89,244700.0
2005-04-12 11:30:00,12.88,12.88,12.81,12.82,108400.0,12.88,12.88,12.81,12.82,108400.0
2005-04-12 12:00:00,12.82,12.85,12.8,12.8,68100.0,12.82,12.85,12.8,12.8,68100.0
2005-04-12 12:30:00,12.8,12.8,12.72,12.75,72000.0,12.8,12.8,12.72,12.75,72000.0
2005-04-12 13:00:00,12.75,12.78,12.74,12.75,62100.0,12.75,12.78,12.74,12.75,62100.0
2005-04-12 13:30:00,12.75,12.77,12.74,12.75,58400.0,12.75,12.77,12.74,12.75,58400.0
2005-04-12 14:00:00,12.75,12.88,12.73,12.83,149800.0,12.75,12.88,12.73,12.83,149800.0
2005-04-12 14:30:00,12.84,12.94,12.8,12.91,173900.0,12.84,12.94,12.8,12.91,173900.0
2005-04-12 15:00:00,12.92,12.96,12.88,12.95,158100.0,12.92,12.96,12.88,12.95,158100.0
2005-04-12 15:30:00,12.95,13.15,12.93,12.96,757200.0,12.95,13.15,12.93,12.96,757200.0
2005-04-13 09:30:00,12.91,13.06,12.86,12.98,185500.0,12.91,13.06,12.86,12.98,185500.0
2005-04-13 10:00:00,12.97,13.0,12.86,12.95,105700.0,12.97,13.0,12.86,12.95,105700.0
2005-04-13 10:30:00,12.96,13.0,12.96,12.98,94200.0,12.96,13.0,12.96,12.98,94200.0
2005-04-13 11:00:00,12.98,12.99,12.97,12.98,28500.0,12.98,12.99,12.97,12.98,28500.0
2005-04-13 11:30:00,12.98,13.01,12.96,13.0,206400.0,12.98,13.01,12.96,13.0,206400.0
2005-04-13 12:00:00,13.0,13.03,12.99,13.0,92200.0,13.0,13.03,12.99,13.0,92200.0
2005-04-13 12:30:00,13.0,13.01,13.0,13.0,26000.0,13.0,13.01,13.0,13.0,26000.0
2005-04-13 13:00:00,13.0,13.02,12.92,12.95,116400.0,13.0,13.02,12.92,12.95,116400.0
2005-04-13 13:30:00,12.95,12.96,12.93,12.95,52200.0,12.95,12.96,12.93,12.95,52200.0
2005-04-13 14:00:00,12.95,12.97,12.94,12.95,94400.0,12.95,12.97,12.94,12.95,94400.0
2005-04-13 14:30:00,12.95,12.96,12.92,12.93,73700.0,12.95,12.96,12.92,12.93,73700.0
2005-04-13 15:00:00,12.93,12.97,12.86,12.87,220600.0,12.93,12.97,12.86,12.87,220600.0
2005-04-13 15:30:00,12.87,12.93,12.85,12.9,257800.0,12.87,12.93,12.85,12.9,257800.0
2005-04-14 09:30:00,12.9,13.09,12.8,13.04,219400.0,12.9,13.09,12.8,13.04,219400.0
2005-04-14 10:00:00,13.04,13.24,12.9,13.0,372600.0,13.04,13.24,12.9,13.0,372600.0
2005-04-14 10:30:00,13.0,13.05,12.9,12.93,356700.0,13.0,13.05,12.9,12.93,356700.0
2005-04-14 11:00:00,12.93,12.93,12.74,12.76,193100.0,12.93,12.93,12.74,12.76,193100.0
2005-04-14 11:30:00,12.75,12.78,12.73,12.75,113100.0,12.75,12.78,12.73,12.75,113100.0
2005-04-14 12:00:00,12.76,12.76,12.67,12.7,112500.0,12.76,12.76,12.67,12.7,112500.0
2005-04-14 12:30:00,12.7,12.71,12.65,12.71,124400.0,12.7,12.71,12.65,12.71,124400.0
2005-04-14 13:00:00,12.7,12.78,12.7,12.72,155000.0,12.7,12.78,12.7,12.72,155000.0
2005-04-14 13:30:00,12.72,12.76,12.67,12.72,146900.0,12.72,12.76,12.67,12.72,146900.0
2005-04-14 14:00:00,12.72,12.77,12.72,12.76,144100.0,12.72,12.77,12.72,12.76,144100.0
2005-04-14 14:30:00,12.76,12.83,12.73,12.8,109500.0,12.76,12.83,12.73,12.8,109500.0
2005-04-14 15:00:00,12.78,12.78,12.65,12.75,170000.0,12.78,12.78,12.65,12.75,170000.0
2005-04-14 15:30:00,12.75,12.76,12.65,12.69,462100.0,12.75,12.76,12.65,12.69,462100.0
2005-04-15 09:30:00,12.65,12.65,12.46,12.52,249000.0,12.65,12.65,12.46,12.52,249000.0
2005-04-15 10:00:00,12.53,12.6,12.5,12.5,92000.0,12.53,12.6,12.5,12.5,92000.0
2005-04-15 10:30:00,12.51,12.57,12.46,12.5,294500.0,12.51,12.57,12.46,12.5,294500.0
2005-04-15 11:00:00,12.5,12.51,12.46,12.48,112200.0,12.5,12.51,12.46,12.48,112200.0
2005-04-15 11:30:00,12.49,12.49,12.35,12.36,80500.0,12.49,12.49,12.35,12.36,80500.0
2005-04-15 12:00:00,12.36,12.39,12.31,12.36,79200.0,12.36,12.39,12.31,12.36,79200.0
2005-04-15 12:30:00,12.36,12.42,12.3,12.31,78000.0,12.36,12.42,12.3,12.31,78000.0
2005-04-15 13:00:00,12.3,12.36,12.27,12.34,84500.0,12.3,12.36,12.27,12.34,84500.0
2005-04-15 13:30:00,12.33,12.38,12.28,12.29,34100.0,12.33,12.38,12.28,12.29,34100.0
2005-04-15 14:00:00,12.28,12.44,12.27,12.38,53600.0,12.28,12.44,12.27,12.38,53600.0
2005-04-15 14:30:00,12.37,12.4,12.29,12.34,79800.0,12.37,12.4,12.29,12.34,79800.0
2005-04-15 15:00:00,12.33,12.44,12.31,12.33,99200.0,12.33,12.44,12.31,12.33,99200.0
2005-04-15 15:30:00,12.33,12.43,12.27,12.27,147600.0,12.33,12.43,12.27,12.27,147600.0
2005-04-18 09:30:00,12.25,12.5,12.25,12.46,288100.0,12.25,12.5,12.25,12.46,288100.0
2005-04-18 10:00:00,12.47,12.5,12.35,12.44,139300.0,12.47,12.5,12.35,12.44,139300.0
2005-04-18 10:30:00,12.44,12.47,12.43,12.44,80300.0,12.44,12.47,12.43,12.44,80300.0
2005-04-18 11:00:00,12.45,12.48,12.41,12.44,60700.0,12.45,12.48,12.41,12.44,60700.0
2005-04-18 11:30:00,12.44,12.51,12.44,12.47,90800.0,12.44,12.51,12.44,12.47,90800.0
2005-04-18 12:00:00,12.46,12.5,12.44,12.45,40600.0,12.46,12.5,12.44,12.45,40600.0
2005-04-18 12:30:00,12.44,12.49,12.36,12.41,73400.0,12.44,12.49,12.36,12.41,73400.0
2005-04-18 13:00:00,12.39,12.4,12.35,12.39,108000.0,12.39,12.4,12.35,12.39,108000.0
2005-04-18 13:30:00,12.4,12.43,12.39,12.41,30100.0,12.4,12.43,12.39,12.41,30100.0
2005-04-18 14:00:00,12.41,12.46,12.4,12.46,51100.0,12.41,12.46,12.4,12.46,51100.0
2005-04-18 14:30:00,12.47,12.54,12.41,12.52,102800.0,12.47,12.54,12.41,12.52,102800.0
2005-04-18 15:00:00,12.53,12.54,12.46,12.48,40300.0,12.53,12.54,12.46,12.48,40300.0
2005-04-18 15:30:00,12.49,12.52,12.48,12.51,155700.0,12.49,12.52,12.48,12.51,155700.0
2005-04-19 09:30:00,12.69,12.7,12.5,12.52,280100.0,12.69,12.7,12.5,12.52,280100.0
2005-04-19 10:00:00,12.52,12.55,12.01,12.22,452800.0,12.52,12.55,12.01,12.22,452800.0
2005-04-19 10:30:00,12.23,12.28,12.08,12.2,294700.0,12.23,12.28,12.08,12.2,294700.0
2005-04-19 11:00:00,12.2,12.2,12.17,12.2,37300.0,12.2,12.2,12.17,12.2,37300.0
2005-04-19 11:30:00,12.2,12.46,12.18,12.45,117400.0,12.2,12.46,12.18,12.45,117400.0
2005-04-19 12:00:00,12.45,12.5,12.29,12.34,59200.0,12.45,12.5,12.29,12.34,59200.0
2005-04-19 12:30:00,12.35,12.43,12.33,12.39,33400.0,12.35,12.43,12.33,12.39,33400.0
2005-04-19 13:00:00,12.39,12.42,12.39,12.39,16800.0,12.39,12.42,12.39,12.39,16800.0
2005-04-19 13:30:00,12.39,12.43,12.35,12.4,30500.0,12.39,12.43,12.35,12.4,30500.0
2005-04-19 14:00:00,12.38,12.4,12.35,12.36,28100.0,12.38,12.4,12.35,12.36,28100.0
2005-04-19 14:30:00,12.36,12.39,12.34,12.35,21200.0,12.36,12.39,12.34,12.35,21200.0
2005-04-19 15:00:00,12.35,12.4,12.35,12.37,48400.0,12.35,12.4,12.35,12.37,48400.0
2005-04-19 15:30:00,12.37,12.41,12.28,12.32,212300.0,12.37,12.41,12.28,12.32,212300.0
2005-04-20 09:30:00,12.51,12.6,12.47,12.5,234700.0,12.51,12.6,12.47,12.5,234700.0
2005-04-20 10:00:00,12.5,12.57,12.5,12.53,133300.0,12.5,12.57,12.5,12.53,133300.0
2005-04-20 10:30:00,12.53,12.57,12.5,12.57,67200.0,12.53,12.57,12.5,12.57,67200.0
2005-04-20 11:00:00,12.57,12.58,12.5,12.54,83200.0,12.57,12.58,12.5,12.54,83200.0
2005-04-20 11:30:00,12.53,12.58,12.53,12.58,27100.0,12.53,12.58,12.53,12.58,27100.0
2005-04-20 12:00:00,12.58,12.6,12.53,12.58,30000.0,12.58,12.6,12.53,12.58,30000.0
2005-04-20 12:30:00,12.6,12.6,12.53,12.53,36800.0,12.6,12.6,12.53,12.53,36800.0
2005-04-20 13:00:00,12.53,12.53,12.44,12.48,57800.0,12.53,12.53,12.44,12.48,57800.0
2005-04-20 13:30:00,12.48,12.5,12.48,12.49,50300.0,12.48,12.5,12.48,12.49,50300.0
2005-04-20 14:00:00,12.49,12.58,12.48,12.51,61000.0,12.49,12.58,12.48,12.51,61000.0
2005-04-20 14:30:00,12.51,12.56,12.5,12.55,30600.0,12.51,12.56,12.5,12.55,30600.0
2005-04-20 15:00:00,12.55,12.57,12.5,12.5,66400.0,12.55,12.57,12.5,12.5,66400.0
2005-04-20 15:30:00,12.5,12.54,12.46,12.49,146600.0,12.5,12.54,12.46,12.49,146600.0
2005-04-21 09:30:00,12.62,12.77,12.6,12.73,277400.0,12.62,12.77,12.6,12.73,277400.0
2005-04-21 10:00:00,12.73,12.79,12.72,12.72,240800.0,12.73,12.79,12.72,12.72,240800.0
2005-04-21 10:30:00,12.74,12.75,12.7,12.7,61200.0,12.74,12.75,12.7,12.7,61200.0
2005-04-21 11:00:00,12.72,12.75,12.66,12.67,59500.0,12.72,12.75,12.66,12.67,59500.0
2005-04-21 11:30:00,12.66,12.75,12.6,12.63,83000.0,12.66,12.75,12.6,12.63,83000.0
2005-04-21 12:00:00,12.63,12.75,12.61,12.72,77200.0,12.63,12.75,12.61,12.72,77200.0
2005-04-21 12:30:00,12.71,12.72,12.65,12.67,18000.0,12.71,12.72,12.65,12.67,18000.0
2005-04-21 13:00:00,12.66,12.72,12.66,12.71,34200.0,12.66,12.72,12.66,12.71,34200.0
2005-04-21 13:30:00,12.72,12.75,12.71,12.75,18200.0,12.72,12.75,12.71,12.75,18200.0
2005-04-21 14:00:00,12.75,12.77,12.7,12.76,81800.0,12.75,12.77,12.7,12.76,81800.0
2005-04-21 14:30:00,12.76,12.76,12.74,12.75,58100.0,12.76,12.76,12.74,12.75,58100.0
2005-04-21 15:00:00,12.75,12.75,12.74,12.75,60600.0,12.75,12.75,12.74,12.75,60600.0
2005-04-21 15:30:00,12.75,12.77,12.7,12.74,162900.0,12.75,12.77,12.7,12.74,162900.0
2005-04-22 09:30:00,12.75,12.75,12.61,12.66,98100.0,12.75,12.75,12.61,12.66,98100.0
2005-04-22 10:00:00,12.64,12.76,12.63,12.67,67200.0,12.64,12.76,12.63,12.67,67200.0
2005-04-22 10:30:00,12.67,12.7,12.58,12.67,162300.0,12.67,12.7,12.58,12.67,162300.0
2005-04-22 11:00:00,12.66,12.67,12.61,12.62,103000.0,12.66,12.67,12.61,12.62,103000.0
2005-04-22 11:30:00,12.62,12.64,12.61,12.63,58400.0,12.62,12.64,12.61,12.63,58400.0
2005-04-22 12:00:00,12.62,12.65,12.55,12.65,90200.0,12.62,12.65,12.55,12.65,90200.0
2005-04-22 12:30:00,12.65,12.72,12.65,12.71,90400.0,12.65,12.72,12.65,12.71,90400.0
2005-04-22 13:00:00,12.71,12.72,12.67,12.68,56800.0,12.71,12.72,12.67,12.68,56800.0
2005-04-22 13:30:00,12.68,12.69,12.65,12.69,50500.0,12.68,12.69,12.65,12.69,50500.0
2005-04-22 14:00:00,12.69,12.73,12.64,12.65,102000.0,12.69,12.73,12.64,12.65,102000.0
2005-04-22 14:30:00,12.65,12.65,12.56,12.56,38200.0,12.65,12.65,12.56,12.56,38200.0
2005-04-22 15:00:00,12.56,12.57,12.48,12.49,74200.0,12.56,12.57,12.48,12.49,74200.0
2005-04-22 15:30:00,12.49,12.59,12.46,12.5,126400.0,12.49,12.59,12.46,12.5,126400.0
2005-04-25 09:30:00,12.41,12.7,12.4,12.64,140700.0,12.41,12.7,12.4,12.64,140700.0
2005-04-25 10:00:00,12.64,12.8,12.62,12.66,157000.0,12.64,12.8,12.62,12.66,157000.0
2005-04-25 10:30:00,12.66,12.77,12.64,12.75,143100.0,12.66,12.77,12.64,12.75,143100.0
2005-04-25 11:00:00,12.75,12.81,12.66,12.75,188500.0,12.75,12.81,12.66,12.75,188500.0
2005-04-25 11:30:00,12.75,12.77,12.72,12.72,81600.0,12.75,12.77,12.72,12.72,81600.0
2005-04-25 12:00:00,12.72,12.72,12.65,12.67,59600.0,12.72,12.72,12.65,12.67,59600.0
2005-04-25 12:30:00,12.67,12.67,12.58,12.61,192600.0,12.67,12.67,12.58,12.61,192600.0
2005-04-25 13:00:00,12.59,12.63,12.59,12.63,75100.0,12.59,12.63,12.59,12.63,75100.0
2005-04-25 13:30:00,12.62,12.63,12.6,12.6,94000.0,12.62,12.63,12.6,12.6,94000.0
2005-04-25 14:00:00,12.6,12.66,12.6,12.6,129900.0,12.6,12.66,12.6,12.6,129900.0
2005-04-25 14:30:00,12.6,13.22,12.6,12.67,519700.0,12.6,13.22,12.6,12.67,519700.0
2005-04-25 15:00:00,12.66,12.78,12.59,12.75,184900.0,12.66,12.78,12.59,12.75,184900.0
2005-04-25 15:30:00,12.74,12.93,12.73,12.92,349100.0,12.74,12.93,12.73,12.92,349100.0
2005-04-26 09:30:00,12.86,13.01,12.7,12.97,97800.0,12.86,13.01,12.7,12.97,97800.0
2005-04-26 10:00:00,12.95,13.06,12.77,12.77,129500.0,12.95,13.06,12.77,12.77,129500.0
2005-04-26 10:30:00,12.77,12.87,12.76,12.87,54600.0,12.77,12.87,12.76,12.87,54600.0
2005-04-26 11:00:00,12.86,12.93,12.86,12.89,168800.0,12.86,12.93,12.86,12.89,168800.0
2005-04-26 11:30:00,12.89,12.9,12.83,12.85,56000.0,12.89,12.9,12.83,12.85,56000.0
2005-04-26 12:00:00,12.84,12.84,12.8,12.8,77700.0,12.84,12.84,12.8,12.8,77700.0
2005-04-26 12:30:00,12.79,12.79,12.74,12.75,89600.0,12.79,12.79,12.74,12.75,89600.0
2005-04-26 13:00:00,12.75,12.76,12.61,12.64,106700.0,12.75,12.76,12.61,12.64,106700.0
2005-04-26 13:30:00,12.63,12.8,12.6,12.78,79200.0,12.63,12.8,12.6,12.78,79200.0
2005-04-26 14:00:00,12.77,12.77,12.66,12.67,34300.0,12.77,12.77,12.66,12.67,34300.0
2005-04-26 14:30:00,12.66,12.67,12.62,12.62,68400.0,12.66,12.67,12.62,12.62,68400.0
2005-04-26 15:00:00,12.62,12.67,12.61,12.66,76800.0,12.62,12.67,12.61,12.66,76800.0
2005-04-26 15:30:00,12.67,12.68,12.56,12.56,148000.0,12.67,12.68,12.56,12.56,148000.0
2005-04-27 09:30:00,12.55,12.65,12.43,12.46,93100.0,12.55,12.65,12.43,12.46,93100.0
2005-04-27 10:00:00,12.47,12.47,12.36,12.38,97500.0,12.47,12.47,12.36,12.38,97500.0
2005-04-27 10:30:00,12.37,12.47,12.37,12.41,95700.0,12.37,12.47,12.37,12.41,95700.0
2005-04-27 11:00:00,12.42,12.43,12.33,12.36,97200.0,12.42,12.43,12.33,12.36,97200.0
2005-04-27 11:30:00,12.36,12.47,12.33,12.46,67300.0,12.36,12.47,12.33,12.46,67300.0
2005-04-27 12:00:00,12.45,12.47,12.43,12.46,63400.0,12.45,12.47,12.43,12.46,63400.0
2005-04-27 12:30:00,12.44,12.46,12.42,12.43,59600.0,12.44,12.46,12.42,12.43,59600.0
2005-04-27 13:00:00,12.43,12.43,12.4,12.41,52700.0,12.43,12.43,12.4,12.41,52700.0
2005-04-27 13:30:00,12.4,12.46,12.4,12.46,166900.0,12.4,12.46,12.4,12.46,166900.0
2005-04-27 14:00:00,12.46,12.5,12.46,12.48,137700.0,12.46,12.5,12.46,12.48,137700.0
2005-04-27 14:30:00,12.48,12.55,12.46,12.53,108100.0,12.48,12.55,12.46,12.53,108100.0
2005-04-27 15:00:00,12.53,12.55,12.46,12.5,245700.0,12.53,12.55,12.46,12.5,245700.0
2005-04-27 15:30:00,12.49,12.61,12.43,12.54,547600.0,12.49,12.61,12.43,12.54,547600.0
2005-04-28 09:30:00,12.5,12.68,12.13,12.13,469800.0,12.5,12.68,12.13,12.13,469800.0
2005-04-28 10:00:00,12.11,12.23,11.86,12.0,812500.0,12.11,12.23,11.86,12.0,812500.0
2005-04-28 10:30:00,12.0,12.17,11.98,12.12,346800.0,12.0,12.17,11.98,12.12,346800.0
2005-04-28 11:00:00,12.12,12.35,12.08,12.21,509700.0,12.12,12.35,12.08,12.21,509700.0
2005-04-28 11:30:00,12.2,12.2,11.99,12.11,140400.0,12.2,12.2,11.99,12.11,140400.0
2005-04-28 12:00:00,12.1,12.15,12.03,12.15,180500.0,12.1,12.15,12.03,12.15,180500.0
2005-04-28 12:30:00,12.15,12.35,12.14,12.35,168300.0,12.15,12.35,12.14,12.35,168300.0
2005-04-28 13:00:00,12.34,12.34,12.22,12.25,88100.0,12.34,12.34,12.22,12.25,88100.0
2005-04-28 13:30:00,12.24,12.35,12.23,12.31,111300.0,12.24,12.35,12.23,12.31,111300.0
2005-04-28 14:00:00,12.31,12.33,12.21,12.3,173200.0,12.31,12.33,12.21,12.3,173200.0
2005-04-28 14:30:00,12.29,12.31,12.14,12.16,309500.0,12.29,12.31,12.14,12.16,309500.0
2005-04-28 15:00:00,12.15,12.27,12.1,12.25,217200.0,12.15,12.27,12.1,12.25,217200.0
2005-04-28 15:30:00,12.25,12.27,12.14,12.22,723300.0,12.25,12.27,12.14,12.22,723300.0
2005-04-29 09:30:00,12.26,12.3,12.02,12.07,129400.0,12.26,12.3,12.02,12.07,129400.0
2005-04-29 10:00:00,12.07,12.1,11.95,11.95,117200.0,12.07,12.1,11.95,11.95,117200.0
2005-04-29 10:30:00,11.95,11.96,11.53,11.73,360700.0,11.95,11.96,11.53,11.73,360700.0
2005-04-29 11:00:00,11.74,11.82,11.7,11.71,199300.0,11.74,11.82,11.7,11.71,199300.0
2005-04-29 11:30:00,11.71,11.76,11.71,11.76,105700.0,11.71,11.76,11.71,11.76,105700.0
2005-04-29 12:00:00,11.76,11.79,11.72,11.74,39500.0,11.76,11.79,11.72,11.74,39500.0
2005-04-29 12:30:00,11.74,11.79,11.73,11.79,48500.0,11.74,11.79,11.73,11.79,48500.0
2005-04-29 13:00:00,11.78,11.82,11.77,11.82,74100.0,11.78,11.82,11.77,11.82,74100.0
2005-04-29 13:30:00,11.82,11.82,11.75,11.76,107400.0,11.82,11.82,11.75,11.76,107400.0
2005-04-29 14:00:00,11.76,11.79,11.74,11.79,69200.0,11.76,11.79,11.74,11.79,69200.0
2005-04-29 14:30:00,11.79,11.85,11.77,11.81,189700.0,11.79,11.85,11.77,11.81,189700.0
2005-04-29 15:00:00,11.8,11.83,11.75,11.81,90400.0,11.8,11.83,11.75,11.81,90400.0
2005-04-29 15:30:00,11.81,11.97,11.78,11.81,223100.0,11.81,11.97,11.78,11.81,223100.0
2005-05-02 09:30:00,11.96,11.97,11.79,11.88,132300.0,11.96,11.97,11.79,11.88,132300.0
2005-05-02 10:00:00,11.87,11.93,11.77,11.81,170100.0,11.87,11.93,11.77,11.81,170100.0
2005-05-02 10:30:00,11.81,11.9,11.59,11.59,248000.0,11.81,11.9,11.59,11.59,248000.0
2005-05-02 11:00:00,11.57,11.6,11.46,11.54,263400.0,11.57,11.6,11.46,11.54,263400.0
2005-05-02 11:30:00,11.55,11.55,11.45,11.52,196300.0,11.55,11.55,11.45,11.52,196300.0
2005-05-02 12:00:00,11.52,11.53,11.49,11.53,53200.0,11.52,11.53,11.49,11.53,53200.0
2005-05-02 12:30:00,11.52,11.64,11.52,11.53,68700.0,11.52,11.64,11.52,11.53,68700.0
2005-05-02 13:00:00,11.53,11.53,11.48,11.5,66400.0,11.53,11.53,11.48,11.5,66400.0
2005-05-02 13:30:00,11.49,11.53,11.47,11.5,54800.0,11.49,11.53,11.47,11.5,54800.0
2005-05-02 14:00:00,11.5,11.51,11.48,11.5,102500.0,11.5,11.51,11.48,11.5,102500.0
2005-05-02 14:30:00,11.5,11.56,11.49,11.56,85400.0,11.5,11.56,11.49,11.56,85400.0
2005-05-02 15:00:00,11.55,11.63,11.54,11.63,80900.0,11.55,11.63,11.54,11.63,80900.0
2005-05-02 15:30:00,11.63,11.64,11.53,11.59,236500.0,11.63,11.64,11.53,11.59,236500.0
2005-05-03 09:30:00,11.5,11.6,11.5,11.6,36900.0,11.5,11.6,11.5,11.6,36900.0
2005-05-03 10:00:00,11.57,11.62,11.56,11.57,125500.0,11.57,11.62,11.56,11.57,125500.0
2005-05-03 10:30:00,11.57,11.61,11.55,11.61,544900.0,11.57,11.61,11.55,11.61,544900.0
2005-05-03 11:00:00,11.61,11.65,11.6,11.63,62800.0,11.61,11.65,11.6,11.63,62800.0
2005-05-03 11:30:00,11.63,11.63,11.6,11.6,23400.0,11.63,11.63,11.6,11.6,23400.0
2005-05-03 12:00:00,11.6,11.64,11.6,11.64,32300.0,11.6,11.64,11.6,11.64,32300.0
2005-05-03 12:30:00,11.64,11.65,11.61,11.61,41500.0,11.64,11.65,11.61,11.61,41500.0
2005-05-03 13:00:00,11.61,11.61,11.59,11.6,58400.0,11.61,11.61,11.59,11.6,58400.0
2005-05-03 13:30:00,11.6,11.61,11.6,11.6,34400.0,11.6,11.61,11.6,11.6,34400.0
2005-05-03 14:00:00,11.61,11.68,11.6,11.61,117700.0,11.61,11.68,11.6,11.61,117700.0
2005-05-03 14:30:00,11.61,11.69,11.6,11.61,60800.0,11.61,11.69,11.6,11.61,60800.0
2005-05-03 15:00:00,11.61,11.63,11.6,11.61,55500.0,11.61,11.63,11.6,11.61,55500.0
2005-05-03 15:30:00,11.61,11.62,11.5,11.53,169500.0,11.61,11.62,11.5,11.53,169500.0
2005-05-04 09:30:00,11.58,11.72,11.51,11.65,67800.0,11.58,11.72,11.51,11.65,67800.0
2005-05-04 10:00:00,11.65,11.65,11.61,11.63,45600.0,11.65,11.65,11.61,11.63,45600.0
2005-05-04 10:30:00,11.65,11.7,11.61,11.62,68200.0,11.65,11.7,11.61,11.62,68200.0
2005-05-04 11:00:00,11.62,11.71,11.62,11.69,47300.0,11.62,11.71,11.62,11.69,47300.0
2005-05-04 11:30:00,11.69,11.7,11.63,11.63,36600.0,11.69,11.7,11.63,11.63,36600.0
2005-05-04 12:00:00,11.63,11.64,11.61,11.64,49000.0,11.63,11.64,11.61,11.64,49000.0
2005-05-04 12:30:00,11.64,11.65,11.62,11.63,20100.0,11.64,11.65,11.62,11.63,20100.0
2005-05-04 13:00:00,11.63,11.67,11.63,11.65,13400.0,11.63,11.67,11.63,11.65,13400.0
2005-05-04 13:30:00,11.65,11.69,11.64,11.66,44500.0,11.65,11.69,11.64,11.66,44500.0
2005-05-04 14:00:00,11.66,11.68,11.65,11.67,29500.0,11.66,11.68,11.65,11.67,29500.0
2005-05-04 14:30:00,11.67,11.69,11.65,11.68,44600.0,11.67,11.69,11.65,11.68,44600.0
2005-05-04 15:00:00,11.69,11.69,11.65,11.68,49600.0,11.69,11.69,11.65,11.68,49600.0
2005-05-04 15:30:00,11.68,11.7,11.6,11.64,149800.0,11.68,11.7,11.6,11.64,149800.0
2005-05-05 09:30:00,11.75,11.75,11.5,11.58,180000.0,11.75,11.75,11.5,11.58,180000.0
2005-05-05 10:00:00,11.58,11.67,11.51,11.57,164100.0,11.58,11.67,11.51,11.57,164100.0
2005-05-05 10:30:00,11.57,11.62,11.53,11.53,103300.0,11.57,11.62,11.53,11.53,103300.0
2005-05-05 11:00:00,11.53,11.54,11.48,11.52,186100.0,11.53,11.54,11.48,11.52,186100.0
2005-05-05 11:30:00,11.52,11.54,11.46,11.53,141400.0,11.52,11.54,11.46,11.53,141400.0
2005-05-05 12:00:00,11.53,11.55,11.52,11.53,21600.0,11.53,11.55,11.52,11.53,21600.0
2005-05-05 12:30:00,11.53,11.54,11.53,11.53,81900.0,11.53,11.54,11.53,11.53,81900.0
2005-05-05 13:00:00,11.53,11.55,11.46,11.52,84400.0,11.53,11.55,11.46,11.52,84400.0
2005-05-05 13:30:00,11.5,11.52,11.44,11.5,87800.0,11.5,11.52,11.44,11.5,87800.0
2005-05-05 14:00:00,11.5,11.5,11.46,11.47,29600.0,11.5,11.5,11.46,11.47,29600.0
2005-05-05 14:30:00,11.47,11.49,11.45,11.48,85100.0,11.47,11.49,11.45,11.48,85100.0
2005-05-05 15:00:00,11.49,11.51,11.44,11.47,139700.0,11.49,11.51,11.44,11.47,139700.0
2005-05-05 15:30:00,11.47,11.55,11.46,11.55,156800.0,11.47,11.55,11.46,11.55,156800.0
2005-05-06 09:30:00,11.59,11.63,11.54,11.57,57200.0,11.59,11.63,11.54,11.57,57200.0
2005-05-06 10:00:00,11.57,11.59,11.45,11.47,139600.0,11.57,11.59,11.45,11.47,139600.0
2005-05-06 10:30:00,11.47,11.51,11.46,11.5,45100.0,11.47,11.51,11.46,11.5,45100.0
2005-05-06 11:00:00,11.5,11.54,11.49,11.49,110600.0,11.5,11.54,11.49,11.49,110600.0
2005-05-06 11:30:00,11.49,11.5,11.48,11.49,101000.0,11.49,11.5,11.48,11.49,101000.0
2005-05-06 12:00:00,11.49,11.52,11.49,11.5,261700.0,11.49,11.52,11.49,11.5,261700.0
2005-05-06 12:30:00,11.5,11.53,11.48,11.49,287300.0,11.5,11.53,11.48,11.49,287300.0
2005-05-06 13:00:00,11.5,11.51,11.48,11.5,115900.0,11.5,11.51,11.48,11.5,115900.0
2005-05-06 13:30:00,11.5,11.52,11.49,11.49,56100.0,11.5,11.52,11.49,11.49,56100.0
2005-05-06 14:00:00,11.49,11.52,11.49,11.5,37100.0,11.49,11.52,11.49,11.5,37100.0
2005-05-06 14:30:00,11.5,11.52,11.5,11.5,12500.0,11.5,11.52,11.5,11.5,12500.0
2005-05-06 15:00:00,11.51,11.52,11.39,11.5,161800.0,11.51,11.52,11.39,11.5,161800.0
2005-05-06 15:30:00,11.5,11.53,11.46,11.51,225200.0,11.5,11.53,11.46,11.51,225200.0
2005-05-09 09:30:00,11.52,11.57,11.38,11.49,116500.0,11.52,11.57,11.38,11.49,116500.0
2005-05-09 10:00:00,11.49,11.53,11.47,11.51,119900.0,11.49,11.53,11.47,11.51,119900.0
2005-05-09 10:30:00,11.51,11.55,11.5,11.54,63500.0,11.51,11.55,11.5,11.54,63500.0
2005-05-09 11:00:00,11.54,11.56,11.54,11.55,47900.0,11.54,11.56,11.54,11.55,47900.0
2005-05-09 11:30:00,11.55,11.56,11.54,11.56,43200.0,11.55,11.56,11.54,11.56,43200.0
2005-05-09 12:00:00,11.56,11.63,11.56,11.62,29500.0,11.56,11.63,11.56,11.62,29500.0
2005-05-09 12:30:00,11.62,11.62,11.6,11.6,35700.0,11.62,11.62,11.6,11.6,35700.0
2005-05-09 13:00:00,11.62,11.62,11.56,11.57,46500.0,11.62,11.62,11.56,11.57,46500.0
2005-05-09 13:30:00,11.56,11.6,11.55,11.56,107300.0,11.56,11.6,11.55,11.56,107300.0
2005-05-09 14:00:00,11.56,11.57,11.54,11.56,123400.0,11.56,11.57,11.54,11.56,123400.0
2005-05-09 14:30:00,11.56,11.6,11.55,11.57,92500.0,11.56,11.6,11.55,11.57,92500.0
2005-05-09 15:00:00,11.57,11.57,11.47,11.47,93200.0,11.57,11.57,11.47,11.47,93200.0
2005-05-09 15:30:00,11.49,11.57,11.48,11.57,108500.0,11.49,11.57,11.48,11.57,108500.0
2005-05-10 09:30:00,11.6,11.61,11.52,11.59,233100.0,11.6,11.61,11.52,11.59,233100.0
2005-05-10 10:00:00,11.58,11.67,11.58,11.6,54000.0,11.58,11.67,11.58,11.6,54000.0
2005-05-10 10:30:00,11.61,11.67,11.61,11.65,103800.0,11.61,11.67,11.61,11.65,103800.0
2005-05-10 11:00:00,11.65,11.65,11.55,11.57,123400.0,11.65,11.65,11.55,11.57,123400.0
2005-05-10 11:30:00,11.57,11.58,11.55,11.57,34100.0,11.57,11.58,11.55,11.57,34100.0
2005-05-10 12:00:00,11.56,11.63,11.55,11.59,56300.0,11.56,11.63,11.55,11.59,56300.0
2005-05-10 12:30:00,11.59,11.61,11.58,11.59,22800.0,11.59,11.61,11.58,11.59,22800.0
2005-05-10 13:00:00,11.59,11.6,11.55,11.55,43800.0,11.59,11.6,11.55,11.55,43800.0
2005-05-10 13:30:00,11.55,11.56,11.51,11.52,34200.0,11.55,11.56,11.51,11.52,34200.0
2005-05-10 14:00:00,11.51,11.55,11.51,11.51,37000.0,11.51,11.55,11.51,11.51,37000.0
2005-05-10 14:30:00,11.51,11.51,11.45,11.45,42700.0,11.51,11.51,11.45,11.45,42700.0
2005-05-10 15:00:00,11.45,11.49,11.44,11.48,52300.0,11.45,11.49,11.44,11.48,52300.0
2005-05-10 15:30:00,11.49,11.51,11.43,11.43,178000.0,11.49,11.51,11.43,11.43,178000.0
2005-05-11 09:30:00,11.53,11.55,11.4,11.4,61700.0,11.53,11.55,11.4,11.4,61700.0
2005-05-11 10:00:00,11.4,11.41,11.39,11.41,9500.0,11.4,11.41,11.39,11.41,9500.0
2005-05-11 10:30:00,11.41,11.42,11.39,11.41,49900.0,11.41,11.42,11.39,11.41,49900.0
2005-05-11 11:00:00,11.41,11.42,11.37,11.41,59600.0,11.41,11.42,11.37,11.41,59600.0
2005-05-11 11:30:00,11.42,11.43,11.38,11.42,56500.0,11.42,11.43,11.38,11.42,56500.0
2005-05-11 12:00:00,11.41,11.41,11.32,11.32,64400.0,11.41,11.41,11.32,11.32,64400.0
2005-05-11 12:30:00,11.35,11.41,11.33,11.37,51800.0,11.35,11.41,11.33,11.37,51800.0
2005-05-11 13:00:00,11.37,11.41,11.36,11.38,25300.0,11.37,11.41,11.36,11.38,25300.0
2005-05-11 13:30:00,11.37,11.4,11.35,11.37,33000.0,11.37,11.4,11.35,11.37,33000.0
2005-05-11 14:00:00,11.37,11.44,11.35,11.38,41300.0,11.37,11.44,11.35,11.38,41300.0
2005-05-11 14:30:00,11.39,11.42,11.38,11.38,24100.0,11.39,11.42,11.38,11.38,24100.0
2005-05-11 15:00:00,11.4,11.41,11.39,11.41,40300.0,11.4,11.41,11.39,11.41,40300.0
2005-05-11 15:30:00,11.41,11.46,11.4,11.45,88700.0,11.41,11.46,11.4,11.45,88700.0
2005-05-12 09:30:00,11.5,11.61,11.44,11.49,83800.0,11.5,11.61,11.44,11.49,83800.0
2005-05-12 10:00:00,11.54,11.57,11.51,11.53,47800.0,11.54,11.57,11.51,11.53,47800.0
2005-05-12 10:30:00,11.53,11.61,11.52,11.54,116300.0,11.53,11.61,11.52,11.54,116300.0
2005-05-12 11:00:00,11.54,11.57,11.53,11.55,34800.0,11.54,11.57,11.53,11.55,34800.0
2005-05-12 11:30:00,11.55,11.6,11.55,11.56,53100.0,11.55,11.6,11.55,11.56,53100.0
2005-05-12 12:00:00,11.56,11.58,11.55,11.58,14400.0,11.56,11.58,11.55,11.58,14400.0
2005-05-12 12:30:00,11.57,11.58,11.55,11.56,21600.0,11.57,11.58,11.55,11.56,21600.0
2005-05-12 13:00:00,11.55,11.56,11.55,11.55,19600.0,11.55,11.56,11.55,11.55,19600.0
2005-05-12 13:30:00,11.56,11.56,11.49,11.49,36500.0,11.56,11.56,11.49,11.49,36500.0
2005-05-12 14:00:00,11.49,11.5,11.4,11.4,29000.0,11.49,11.5,11.4,11.4,29000.0
2005-05-12 14:30:00,11.4,11.45,11.4,11.41,34800.0,11.4,11.45,11.4,11.41,34800.0
2005-05-12 15:00:00,11.42,11.52,11.42,11.51,107300.0,11.42,11.52,11.42,11.51,107300.0
2005-05-12 15:30:00,11.5,11.54,11.45,11.51,92900.0,11.5,11.54,11.45,11.51,92900.0
2005-05-13 09:30:00,11.58,11.68,11.53,11.63,2549000.0,11.58,11.68,11.53,11.63,2549000.0
2005-05-13 10:00:00,11.64,11.68,11.61,11.63,75900.0,11.64,11.68,11.61,11.63,75900.0
2005-05-13 10:30:00,11.63,11.8,11.62,11.73,180600.0,11.63,11.8,11.62,11.73,180600.0
2005-05-13 11:00:00,11.73,11.8,11.7,11.75,143500.0,11.73,11.8,11.7,11.75,143500.0
2005-05-13 11:30:00,11.74,11.77,11.73,11.74,110900.0,11.74,11.77,11.73,11.74,110900.0
2005-05-13 12:00:00,11.75,11.77,11.73,11.75,77000.0,11.75,11.77,11.73,11.75,77000.0
2005-05-13 12:30:00,11.76,11.93,11.75,11.87,168000.0,11.76,11.93,11.75,11.87,168000.0
2005-05-13 13:00:00,11.87,11.88,11.8,11.81,91400.0,11.87,11.88,11.8,11.81,91400.0
2005-05-13 13:30:00,11.81,11.81,11.73,11.75,176500.0,11.81,11.81,11.73,11.75,176500.0
2005-05-13 14:00:00,11.77,11.77,11.61,11.64,77200.0,11.77,11.77,11.61,11.64,77200.0
2005-05-13 14:30:00,11.63,11.63,11.52,11.62,113700.0,11.63,11.63,11.52,11.62,113700.0
2005-05-13 15:00:00,11.62,11.81,11.61,11.78,155100.0,11.62,11.81,11.61,11.78,155100.0
2005-05-13 15:30:00,11.78,11.78,11.7,11.76,183700.0,11.78,11.78,11.7,11.76,183700.0
2005-05-16 09:30:00,11.78,11.78,11.61,11.64,147700.0,11.78,11.78,11.61,11.64,147700.0
2005-05-16 10:00:00,11.63,11.65,11.35,11.44,166700.0,11.63,11.65,11.35,11.44,166700.0
2005-05-16 10:30:00,11.43,11.49,11.43,11.44,154800.0,11.43,11.49,11.43,11.44,154800.0
2005-05-16 11:00:00,11.44,11.45,11.38,11.41,207300.0,11.44,11.45,11.38,11.41,207300.0
2005-05-16 11:30:00,11.4,11.42,11.4,11.4,48500.0,11.4,11.42,11.4,11.4,48500.0
2005-05-16 12:00:00,11.41,11.41,11.3,11.32,85300.0,11.41,11.41,11.3,11.32,85300.0
2005-05-16 12:30:00,11.32,11.34,11.25,11.28,87100.0,11.32,11.34,11.25,11.28,87100.0
2005-05-16 13:00:00,11.29,11.31,11.14,11.18,133100.0,11.29,11.31,11.14,11.18,133100.0
2005-05-16 13:30:00,11.17,11.44,11.17,11.36,298000.0,11.17,11.44,11.17,11.36,298000.0
2005-05-16 14:00:00,11.38,11.38,11.24,11.28,174400.0,11.38,11.38,11.24,11.28,174400.0
2005-05-16 14:30:00,11.28,11.36,11.25,11.34,301700.0,11.28,11.36,11.25,11.34,301700.0
2005-05-16 15:00:00,11.34,11.48,11.32,11.46,282800.0,11.34,11.48,11.32,11.46,282800.0
2005-05-16 15:30:00,11.48,11.52,11.4,11.46,265400.0,11.48,11.52,11.4,11.46,265400.0
2005-05-17 09:30:00,11.36,11.5,11.32,11.45,123800.0,11.36,11.5,11.32,11.45,123800.0
2005-05-17 10:00:00,11.44,11.46,11.3,11.3,82500.0,11.44,11.46,11.3,11.3,82500.0
2005-05-17 10:30:00,11.3,11.3,11.2,11.23,134000.0,11.3,11.3,11.2,11.23,134000.0
2005-05-17 11:00:00,11.23,11.34,11.23,11.3,137500.0,11.23,11.34,11.23,11.3,137500.0
2005-05-17 11:30:00,11.3,11.3,11.25,11.3,46200.0,11.3,11.3,11.25,11.3,46200.0
2005-05-17 12:00:00,11.3,11.36,11.3,11.34,26100.0,11.3,11.36,11.3,11.34,26100.0
2005-05-17 12:30:00,11.32,11.33,11.19,11.2,133300.0,11.32,11.33,11.19,11.2,133300.0
2005-05-17 13:00:00,11.21,11.27,11.2,11.25,89300.0,11.21,11.27,11.2,11.25,89300.0
2005-05-17 13:30:00,11.26,11.26,11.21,11.24,36700.0,11.26,11.26,11.21,11.24,36700.0
2005-05-17 14:00:00,11.24,11.3,11.19,11.21,88600.0,11.24,11.3,11.19,11.21,88600.0
2005-05-17 14:30:00,11.21,11.4,11.2,11.39,83800.0,11.21,11.4,11.2,11.39,83800.0
2005-05-17 15:00:00,11.38,11.47,11.37,11.42,162600.0,11.38,11.47,11.37,11.42,162600.0
2005-05-17 15:30:00,11.43,11.44,11.34,11.39,104000.0,11.43,11.44,11.34,11.39,104000.0
2005-05-18 09:30:00,11.44,11.68,11.43,11.68,175200.0,11.44,11.68,11.43,11.68,175200.0
2005-05-18 10:00:00,11.68,12.11,11.62,11.95,650300.0,11.68,12.11,11.62,11.95,650300.0
2005-05-18 10:30:00,11.97,12.1,11.95,12.09,399800.0,11.97,12.1,11.95,12.09,399800.0
2005-05-18 11:00:00,12.09,12.14,11.97,11.97,255600.0,12.09,12.14,11.97,11.97,255600.0
2005-05-18 11:30:00,11.96,12.03,11.93,11.96,151600.0,11.96,12.03,11.93,11.96,151600.0
2005-05-18 12:00:00,11.97,12.1,11.94,12.04,125500.0,11.97,12.1,11.94,12.04,125500.0
2005-05-18 12:30:00,12.04,12.04,11.96,12.0,124300.0,12.04,12.04,11.96,12.0,124300.0
2005-05-18 13:00:00,12.0,12.02,11.99,12.01,131600.0,12.0,12.02,11.99,12.01,131600.0
2005-05-18 13:30:00,12.01,12.02,11.98,11.98,69000.0,12.01,12.02,11.98,11.98,69000.0
2005-05-18 14:00:00,11.98,12.02,11.98,12.01,110200.0,11.98,12.02,11.98,12.01,110200.0
2005-05-18 14:30:00,12.0,12.02,11.98,11.98,94800.0,12.0,12.02,11.98,11.98,94800.0
2005-05-18 15:00:00,11.98,12.02,11.95,12.01,348600.0,11.98,12.02,11.95,12.01,348600.0
2005-05-18 15:30:00,12.01,12.05,11.9,12.0,333400.0,12.01,12.05,11.9,12.0,333400.0
2005-05-19 09:30:00,12.05,12.25,11.9,12.12,352300.0,12.05,12.25,11.9,12.12,352300.0
2005-05-19 10:00:00,12.14,12.15,12.03,12.08,164000.0,12.14,12.15,12.03,12.08,164000.0
2005-05-19 10:30:00,12.08,12.14,12.07,12.13,58000.0,12.08,12.14,12.07,12.13,58000.0
2005-05-19 11:00:00,12.12,12.2,12.08,12.08,97400.0,12.12,12.2,12.08,12.08,97400.0
2005-05-19 11:30:00,12.08,12.16,12.08,12.14,69400.0,12.08,12.16,12.08,12.14,69400.0
2005-05-19 12:00:00,12.14,12.24,12.14,12.19,116000.0,12.14,12.24,12.14,12.19,116000.0
2005-05-19 12:30:00,12.2,12.26,12.2,12.22,82200.0,12.2,12.26,12.2,12.22,82200.0
2005-05-19 13:00:00,12.22,12.29,12.22,12.28,111800.0,12.22,12.29,12.22,12.28,111800.0
2005-05-19 13:30:00,12.28,12.28,12.23,12.24,101300.0,12.28,12.28,12.23,12.24,101300.0
2005-05-19 14:00:00,12.22,12.29,12.12,12.28,105400.0,12.22,12.29,12.12,12.28,105400.0
2005-05-19 14:30:00,12.27,12.3,12.24,12.25,138400.0,12.27,12.3,12.24,12.25,138400.0
2005-05-19 15:00:00,12.26,12.31,12.25,12.3,133700.0,12.26,12.31,12.25,12.3,133700.0
2005-05-19 15:30:00,12.28,12.36,12.28,12.36,354300.0,12.28,12.36,12.28,12.36,354300.0
2005-05-20 09:30:00,12.24,12.37,12.06,12.08,79300.0,12.24,12.37,12.06,12.08,79300.0
2005-05-20 10:00:00,12.07,12.08,12.04,12.06,81600.0,12.07,12.08,12.04,12.06,81600.0
2005-05-20 10:30:00,12.06,12.08,12.06,12.07,101100.0,12.06,12.08,12.06,12.07,101100.0
2005-05-20 11:00:00,12.07,12.16,12.07,12.16,157900.0,12.07,12.16,12.07,12.16,157900.0
2005-05-20 11:30:00,12.16,12.35,12.16,12.29,110300.0,12.16,12.35,12.16,12.29,110300.0
2005-05-20 12:00:00,12.3,12.32,12.2,12.3,51000.0,12.3,12.32,12.2,12.3,51000.0
2005-05-20 12:30:00,12.3,12.3,12.25,12.29,35200.0,12.3,12.3,12.25,12.29,35200.0
2005-05-20 13:00:00,12.28,12.3,12.26,12.28,37400.0,12.28,12.3,12.26,12.28,37400.0
2005-05-20 13:30:00,12.27,12.3,12.26,12.27,33200.0,12.27,12.3,12.26,12.27,33200.0
2005-05-20 14:00:00,12.26,12.28,12.24,12.27,37500.0,12.26,12.28,12.24,12.27,37500.0
2005-05-20 14:30:00,12.27,12.34,12.27,12.33,48400.0,12.27,12.34,12.27,12.33,48400.0
2005-05-20 15:00:00,12.33,12.34,12.3,12.33,83900.0,12.33,12.34,12.3,12.33,83900.0
2005-05-20 15:30:00,12.33,12.35,12.26,12.3,128200.0,12.33,12.35,12.26,12.3,128200.0
2005-05-23 09:30:00,12.2,12.41,12.18,12.39,64900.0,12.2,12.41,12.18,12.39,64900.0
2005-05-23 10:00:00,12.39,12.4,12.26,12.33,76800.0,12.39,12.4,12.26,12.33,76800.0
2005-05-23 10:30:00,12.34,12.36,12.26,12.27,60200.0,12.34,12.36,12.26,12.27,60200.0
2005-05-23 11:00:00,12.27,12.29,12.21,12.22,64300.0,12.27,12.29,12.21,12.22,64300.0
2005-05-23 11:30:00,12.21,12.24,12.12,12.21,89400.0,12.21,12.24,12.12,12.21,89400.0
2005-05-23 12:00:00,12.2,12.32,12.2,12.32,54100.0,12.2,12.32,12.2,12.32,54100.0
2005-05-23 12:30:00,12.33,12.39,12.27,12.29,49700.0,12.33,12.39,12.27,12.29,49700.0
2005-05-23 13:00:00,12.3,12.35,12.3,12.33,19000.0,12.3,12.35,12.3,12.33,19000.0
2005-05-23 13:30:00,12.34,12.36,12.33,12.35,12200.0,12.34,12.36,12.33,12.35,12200.0
2005-05-23 14:00:00,12.35,12.4,12.35,12.38,47400.0,12.35,12.4,12.35,12.38,47400.0
2005-05-23 14:30:00,12.39,12.4,12.38,12.4,33100.0,12.39,12.4,12.38,12.4,33100.0
2005-05-23 15:00:00,12.4,12.44,12.37,12.43,164600.0,12.4,12.44,12.37,12.43,164600.0
2005-05-23 15:30:00,12.43,12.6,12.42,12.56,602300.0,12.43,12.6,12.42,12.56,602300.0
2005-05-24 09:30:00,12.63,12.87,12.6,12.83,320000.0,12.63,12.87,12.6,12.83,320000.0
2005-05-24 10:00:00,12.85,12.89,12.77,12.8,190200.0,12.85,12.89,12.77,12.8,190200.0
2005-05-24 10:30:00,12.8,12.83,12.75,12.76,187800.0,12.8,12.83,12.75,12.76,187800.0
2005-05-24 11:00:00,12.76,12.83,12.74,12.8,121500.0,12.76,12.83,12.74,12.8,121500.0
2005-05-24 11:30:00,12.79,12.8,12.75,12.76,76800.0,12.79,12.8,12.75,12.76,76800.0
2005-05-24 12:00:00,12.75,12.82,12.75,12.8,58100.0,12.75,12.82,12.75,12.8,58100.0
2005-05-24 12:30:00,12.8,12.87,12.77,12.87,150800.0,12.8,12.87,12.77,12.87,150800.0
2005-05-24 13:00:00,12.87,12.87,12.84,12.84,55100.0,12.87,12.87,12.84,12.84,55100.0
2005-05-24 13:30:00,12.83,12.87,12.83,12.86,45800.0,12.83,12.87,12.83,12.86,45800.0
2005-05-24 14:00:00,12.87,12.93,12.85,12.87,193200.0,12.87,12.93,12.85,12.87,193200.0
2005-05-24 14:30:00,12.86,12.89,12.8,12.86,99500.0,12.86,12.89,12.8,12.86,99500.0
2005-05-24 15:00:00,12.85,12.94,12.84,12.9,178600.0,12.85,12.94,12.84,12.9,178600.0
2005-05-24 15:30:00,12.9,12.95,12.8,12.85,286900.0,12.9,12.95,12.8,12.85,286900.0
2005-05-25 09:30:00,12.7,12.9,12.7,12.9,117300.0,12.7,12.9,12.7,12.9,117300.0
2005-05-25 10:00:00,12.91,12.98,12.85,12.88,129300.0,12.91,12.98,12.85,12.88,129300.0
2005-05-25 10:30:00,12.87,12.87,12.75,12.8,72700.0,12.87,12.87,12.75,12.8,72700.0
2005-05-25 11:00:00,12.8,12.83,12.73,12.82,81100.0,12.8,12.83,12.73,12.82,81100.0
2005-05-25 11:30:00,12.82,12.87,12.8,12.86,34100.0,12.82,12.87,12.8,12.86,34100.0
2005-05-25 12:00:00,12.85,12.85,12.69,12.72,104400.0,12.85,12.85,12.69,12.72,104400.0
2005-05-25 12:30:00,12.73,12.75,12.72,12.75,12000.0,12.73,12.75,12.72,12.75,12000.0
2005-05-25 13:00:00,12.75,12.76,12.67,12.67,41300.0,12.75,12.76,12.67,12.67,41300.0
2005-05-25 13:30:00,12.67,12.67,12.6,12.63,53900.0,12.67,12.67,12.6,12.63,53900.0
2005-05-25 14:00:00,12.64,12.64,12.59,12.62,64000.0,12.64,12.64,12.59,12.62,64000.0
2005-05-25 14:30:00,12.62,12.81,12.62,12.75,93800.0,12.62,12.81,12.62,12.75,93800.0
2005-05-25 15:00:00,12.75,12.83,12.75,12.79,40000.0,12.75,12.83,12.75,12.79,40000.0
2005-05-25 15:30:00,12.79,12.83,12.75,12.79,164200.0,12.79,12.83,12.75,12.79,164200.0
2005-05-26 09:30:00,12.93,12.95,12.68,12.85,99100.0,12.93,12.95,12.68,12.85,99100.0
2005-05-26 10:00:00,12.85,12.86,12.78,12.83,108500.0,12.85,12.86,12.78,12.83,108500.0
2005-05-26 10:30:00,12.84,12.89,12.81,12.88,46200.0,12.84,12.89,12.81,12.88,46200.0
2005-05-26 11:00:00,12.89,12.94,12.88,12.9,55100.0,12.89,12.94,12.88,12.9,55100.0
2005-05-26 11:30:00,12.9,12.93,12.87,12.93,44300.0,12.9,12.93,12.87,12.93,44300.0
2005-05-26 12:00:00,12.94,13.09,12.92,13.03,279400.0,12.94,13.09,12.92,13.03,279400.0
2005-05-26 12:30:00,13.02,13.18,13.02,13.17,233500.0,13.02,13.18,13.02,13.17,233500.0
2005-05-26 13:00:00,13.17,13.2,13.06,13.18,204500.0,13.17,13.2,13.06,13.18,204500.0
2005-05-26 13:30:00,13.18,13.29,13.15,13.27,233000.0,13.18,13.29,13.15,13.27,233000.0
2005-05-26 14:00:00,13.26,13.5,13.24,13.46,396400.0,13.26,13.5,13.24,13.46,396400.0
2005-05-26 14:30:00,13.46,13.47,13.35,13.37,338800.0,13.46,13.47,13.35,13.37,338800.0
2005-05-26 15:00:00,13.37,13.84,13.36,13.66,1098900.0,13.37,13.84,13.36,13.66,1098900.0
2005-05-26 15:30:00,13.66,13.83,13.6,13.77,983300.0,13.66,13.83,13.6,13.77,983300.0
2005-05-27 09:30:00,13.77,14.07,13.6,13.85,548500.0,13.77,14.07,13.6,13.85,548500.0
2005-05-27 10:00:00,13.88,13.88,13.62,13.81,176000.0,13.88,13.88,13.62,13.81,176000.0
2005-05-27 10:30:00,13.8,13.82,13.61,13.67,114300.0,13.8,13.82,13.61,13.67,114300.0
2005-05-27 11:00:00,13.68,13.72,13.65,13.68,122600.0,13.68,13.72,13.65,13.68,122600.0
2005-05-27 11:30:00,13.68,13.71,13.62,13.68,67700.0,13.68,13.71,13.62,13.68,67700.0
2005-05-27 12:00:00,13.67,13.68,13.62,13.67,76400.0,13.67,13.68,13.62,13.67,76400.0
2005-05-27 12:30:00,13.66,13.67,13.65,13.66,34900.0,13.66,13.67,13.65,13.66,34900.0
2005-05-27 13:00:00,13.67,13.82,13.66,13.8,99900.0,13.67,13.82,13.66,13.8,99900.0
2005-05-27 13:30:00,13.79,13.79,13.75,13.76,56100.0,13.79,13.79,13.75,13.76,56100.0
2005-05-27 14:00:00,13.77,13.84,13.72,13.84,86800.0,13.77,13.84,13.72,13.84,86800.0
2005-05-27 14:30:00,13.84,13.84,13.8,13.81,40000.0,13.84,13.84,13.8,13.81,40000.0
2005-05-27 15:00:00,13.8,13.82,13.73,13.75,75400.0,13.8,13.82,13.73,13.75,75400.0
2005-05-27 15:30:00,13.75,13.9,13.72,13.8,238100.0,13.75,13.9,13.72,13.8,238100.0
2005-05-31 09:30:00,13.84,13.85,13.68,13.73,198400.0,13.84,13.85,13.68,13.73,198400.0
2005-05-31 10:00:00,13.74,13.87,13.72,13.77,84300.0,13.74,13.87,13.72,13.77,84300.0
2005-05-31 10:30:00,13.77,13.82,13.7,13.7,78500.0,13.77,13.82,13.7,13.7,78500.0
2005-05-31 11:00:00,13.68,13.7,13.64,13.66,63300.0,13.68,13.7,13.64,13.66,63300.0
2005-05-31 11:30:00,13.66,13.71,13.66,13.69,67300.0,13.66,13.71,13.66,13.69,67300.0
2005-05-31 12:00:00,13.69,13.74,13.68,13.74,34600.0,13.69,13.74,13.68,13.74,34600.0
2005-05-31 12:30:00,13.73,13.9,13.73,13.84,132200.0,13.73,13.9,13.73,13.84,132200.0
2005-05-31 13:00:00,13.82,13.98,13.82,13.95,164300.0,13.82,13.98,13.82,13.95,164300.0
2005-05-31 13:30:00,13.95,14.0,13.95,13.98,50800.0,13.95,14.0,13.95,13.98,50800.0
2005-05-31 14:00:00,13.98,14.01,13.97,13.99,110300.0,13.98,14.01,13.97,13.99,110300.0
2005-05-31 14:30:00,13.99,14.03,13.99,14.01,69500.0,13.99,14.03,13.99,14.01,69500.0
2005-05-31 15:00:00,14.0,14.13,13.97,14.1,291300.0,14.0,14.13,13.97,14.1,291300.0
2005-05-31 15:30:00,14.1,14.11,13.94,14.02,273100.0,14.1,14.11,13.94,14.02,273100.0
2005-06-01 09:30:00,14.05,14.05,13.9,13.96,225300.0,14.05,14.05,13.9,13.96,225300.0
2005-06-01 10:00:00,13.97,14.13,13.96,14.12,117900.0,13.97,14.13,13.96,14.12,117900.0
2005-06-01 10:30:00,14.13,14.18,14.06,14.09,137200.0,14.13,14.18,14.06,14.09,137200.0
2005-06-01 11:00:00,14.1,14.18,14.05,14.11,84400.0,14.1,14.18,14.05,14.11,84400.0
2005-06-01 11:30:00,14.1,14.1,13.9,13.95,92000.0,14.1,14.1,13.9,13.95,92000.0
2005-06-01 12:00:00,13.97,13.98,13.92,13.95,45700.0,13.97,13.98,13.92,13.95,45700.0
2005-06-01 12:30:00,13.95,13.96,13.93,13.94,64000.0,13.95,13.96,13.93,13.94,64000.0
2005-06-01 13:00:00,13.94,14.0,13.94,13.95,52800.0,13.94,14.0,13.94,13.95,52800.0
2005-06-01 13:30:00,13.97,14.02,13.95,14.02,37300.0,13.97,14.02,13.95,14.02,37300.0
2005-06-01 14:00:00,14.03,14.04,13.95,13.98,87900.0,14.03,14.04,13.95,13.98,87900.0
2005-06-01 14:30:00,13.99,14.03,13.98,14.0,139000.0,13.99,14.03,13.98,14.0,139000.0
2005-06-01 15:00:00,14.01,14.03,13.98,14.01,79600.0,14.01,14.03,13.98,14.01,79600.0
2005-06-01 15:30:00,14.02,14.11,14.01,14.07,153800.0,14.02,14.11,14.01,14.07,153800.0
2005-06-02 09:30:00,13.87,14.11,13.86,14.02,100200.0,13.87,14.11,13.86,14.02,100200.0
2005-06-02 10:00:00,14.02,14.08,13.95,14.0,146300.0,14.02,14.08,13.95,14.0,146300.0
2005-06-02 10:30:00,14.01,14.32,14.01,14.3,186800.0,14.01,14.32,14.01,14.3,186800.0
2005-06-02 11:00:00,14.3,14.36,14.18,14.19,263400.0,14.3,14.36,14.18,14.19,263400.0
2005-06-02 11:30:00,14.18,14.25,14.17,14.22,39900.0,14.18,14.25,14.17,14.22,39900.0
2005-06-02 12:00:00,14.21,14.21,14.09,14.1,57200.0,14.21,14.21,14.09,14.1,57200.0
2005-06-02 12:30:00,14.09,14.14,14.0,14.11,75800.0,14.09,14.14,14.0,14.11,75800.0
2005-06-02 13:00:00,14.09,14.09,14.0,14.05,60500.0,14.09,14.09,14.0,14.05,60500.0
2005-06-02 13:30:00,14.05,14.06,14.04,14.05,53600.0,14.05,14.06,14.04,14.05,53600.0
2005-06-02 14:00:00,14.05,14.08,14.0,14.04,84800.0,14.05,14.08,14.0,14.04,84800.0
2005-06-02 14:30:00,14.04,14.04,13.92,13.95,108500.0,14.04,14.04,13.92,13.95,108500.0
2005-06-02 15:00:00,13.94,14.05,13.91,13.95,73100.0,13.94,14.05,13.91,13.95,73100.0
2005-06-02 15:30:00,13.94,14.01,13.89,13.92,249100.0,13.94,14.01,13.89,13.92,249100.0
2005-06-03 09:30:00,13.91,14.05,13.83,14.04,168800.0,13.91,14.05,13.83,14.04,168800.0
2005-06-03 10:00:00,14.02,14.05,13.79,13.82,155000.0,14.02,14.05,13.79,13.82,155000.0
2005-06-03 10:30:00,13.82,13.9,13.77,13.89,60500.0,13.82,13.9,13.77,13.89,60500.0
2005-06-03 11:00:00,13.9,13.9,13.77,13.81,69600.0,13.9,13.9,13.77,13.81,69600.0
2005-06-03 11:30:00,13.81,13.91,13.75,13.91,71000.0,13.81,13.91,13.75,13.91,71000.0
2005-06-03 12:00:00,13.9,13.9,13.73,13.74,23400.0,13.9,13.9,13.73,13.74,23400.0
2005-06-03 12:30:00,13.74,13.79,13.73,13.79,41800.0,13.74,13.79,13.73,13.79,41800.0
2005-06-03 13:00:00,13.79,13.81,13.77,13.81,33300.0,13.79,13.81,13.77,13.81,33300.0
2005-06-03 13:30:00,13.81,13.84,13.76,13.79,25700.0,13.81,13.84,13.76,13.79,25700.0
2005-06-03 14:00:00,13.78,13.79,13.78,13.78,32300.0,13.78,13.79,13.78,13.78,32300.0
2005-06-03 14:30:00,13.78,13.79,13.74,13.75,44600.0,13.78,13.79,13.74,13.75,44600.0
2005-06-03 15:00:00,13.76,13.78,13.73,13.77,58700.0,13.76,13.78,13.73,13.77,58700.0
2005-06-03 15:30:00,13.78,13.8,13.72,13.77,136200.0,13.78,13.8,13.72,13.77,136200.0
2005-06-06 09:30:00,13.72,13.89,13.71,13.88,119700.0,13.72,13.89,13.71,13.88,119700.0
2005-06-06 10:00:00,13.87,13.92,13.78,13.81,70900.0,13.87,13.92,13.78,13.81,70900.0
2005-06-06 10:30:00,13.81,13.84,13.77,13.82,66100.0,13.81,13.84,13.77,13.82,66100.0
2005-06-06 11:00:00,13.82,13.83,13.8,13.82,22600.0,13.82,13.83,13.8,13.82,22600.0
2005-06-06 11:30:00,13.82,13.83,13.77,13.78,33900.0,13.82,13.83,13.77,13.78,33900.0
2005-06-06 12:00:00,13.78,13.79,13.78,13.78,13400.0,13.78,13.79,13.78,13.78,13400.0
2005-06-06 12:30:00,13.78,13.81,13.78,13.81,50000.0,13.78,13.81,13.78,13.81,50000.0
2005-06-06 13:00:00,13.81,13.86,13.8,13.84,42100.0,13.81,13.86,13.8,13.84,42100.0
2005-06-06 13:30:00,13.84,13.87,13.81,13.86,41700.0,13.84,13.87,13.81,13.86,41700.0
2005-06-06 14:00:00,13.86,13.94,13.85,13.89,47100.0,13.86,13.94,13.85,13.89,47100.0
2005-06-06 14:30:00,13.88,13.94,13.85,13.91,154100.0,13.88,13.94,13.85,13.91,154100.0
2005-06-06 15:00:00,13.91,13.95,13.9,13.95,109000.0,13.91,13.95,13.9,13.95,109000.0
2005-06-06 15:30:00,13.95,13.96,13.89,13.96,240200.0,13.95,13.96,13.89,13.96,240200.0
2005-06-07 09:30:00,14.16,14.47,14.0,14.4,540200.0,14.16,14.47,14.0,14.4,540200.0
2005-06-07 10:00:00,14.41,14.74,14.41,14.59,446900.0,14.41,14.74,14.41,14.59,446900.0
2005-06-07 10:30:00,14.57,14.62,14.51,14.55,136200.0,14.57,14.62,14.51,14.55,136200.0
2005-06-07 11:00:00,14.54,14.59,14.48,14.5,225900.0,14.54,14.59,14.48,14.5,225900.0
2005-06-07 11:30:00,14.5,14.51,14.42,14.47,94200.0,14.5,14.51,14.42,14.47,94200.0
2005-06-07 12:00:00,14.47,14.5,14.44,14.49,64000.0,14.47,14.5,14.44,14.49,64000.0
2005-06-07 12:30:00,14.48,14.49,14.31,14.4,120000.0,14.48,14.49,14.31,14.4,120000.0
2005-06-07 13:00:00,14.39,14.41,14.34,14.35,76500.0,14.39,14.41,14.34,14.35,76500.0
2005-06-07 13:30:00,14.35,14.43,14.21,14.3,175500.0,14.35,14.43,14.21,14.3,175500.0
2005-06-07 14:00:00,14.29,14.29,14.1,14.19,131000.0,14.29,14.29,14.1,14.19,131000.0
2005-06-07 14:30:00,14.19,14.28,14.18,14.23,61700.0,14.19,14.28,14.18,14.23,61700.0
2005-06-07 15:00:00,14.23,14.3,14.16,14.25,671600.0,14.23,14.3,14.16,14.25,671600.0
2005-06-07 15:30:00,14.25,14.27,14.02,14.15,404800.0,14.25,14.27,14.02,14.15,404800.0
2005-06-08 09:30:00,14.22,14.32,14.15,14.2,132500.0,14.22,14.32,14.15,14.2,132500.0
2005-06-08 10:00:00,14.19,14.22,14.01,14.03,58400.0,14.19,14.22,14.01,14.03,58400.0
2005-06-08 10:30:00,14.02,14.13,14.01,14.11,46000.0,14.02,14.13,14.01,14.11,46000.0
2005-06-08 11:00:00,14.13,14.19,14.09,14.15,209500.0,14.13,14.19,14.09,14.15,209500.0
2005-06-08 11:30:00,14.15,14.16,14.05,14.06,42800.0,14.15,14.16,14.05,14.06,42800.0
2005-06-08 12:00:00,14.06,14.1,14.05,14.07,20900.0,14.06,14.1,14.05,14.07,20900.0
2005-06-08 12:30:00,14.08,14.09,14.07,14.09,10400.0,14.08,14.09,14.07,14.09,10400.0
2005-06-08 13:00:00,14.09,14.1,14.07,14.09,28300.0,14.09,14.1,14.07,14.09,28300.0
2005-06-08 13:30:00,14.09,14.11,14.07,14.09,32800.0,14.09,14.11,14.07,14.09,32800.0
2005-06-08 14:00:00,14.08,14.08,14.03,14.04,45000.0,14.08,14.08,14.03,14.04,45000.0
2005-06-08 14:30:00,14.03,14.04,13.89,13.89,76800.0,14.03,14.04,13.89,13.89,76800.0
2005-06-08 15:00:00,13.9,13.9,13.85,13.87,58700.0,13.9,13.9,13.85,13.87,58700.0
2005-06-08 15:30:00,13.86,14.03,13.86,13.89,151900.0,13.86,14.03,13.86,13.89,151900.0
2005-06-09 09:30:00,13.83,14.06,13.62,14.04,126000.0,13.83,14.06,13.62,14.04,126000.0
2005-06-09 10:00:00,14.04,14.07,13.98,13.99,71900.0,14.04,14.07,13.98,13.99,71900.0
2005-06-09 10:30:00,13.95,13.98,13.84,13.93,38100.0,13.95,13.98,13.84,13.93,38100.0
2005-06-09 11:00:00,13.95,13.97,13.91,13.93,42400.0,13.95,13.97,13.91,13.93,42400.0
2005-06-09 11:30:00,13.92,13.97,13.86,13.9,44600.0,13.92,13.97,13.86,13.9,44600.0
2005-06-09 12:00:00,13.88,13.9,13.84,13.9,63200.0,13.88,13.9,13.84,13.9,63200.0
2005-06-09 12:30:00,13.9,13.91,13.85,13.89,65000.0,13.9,13.91,13.85,13.89,65000.0
2005-06-09 13:00:00,13.89,13.89,13.86,13.89,21900.0,13.89,13.89,13.86,13.89,21900.0
2005-06-09 13:30:00,13.89,13.89,13.84,13.89,35800.0,13.89,13.89,13.84,13.89,35800.0
2005-06-09 14:00:00,13.89,13.9,13.85,13.85,87200.0,13.89,13.9,13.85,13.85,87200.0
2005-06-09 14:30:00,13.87,13.91,13.78,13.91,159500.0,13.87,13.91,13.78,13.91,159500.0
2005-06-09 15:00:00,13.9,13.96,13.84,13.84,232800.0,13.9,13.96,13.84,13.84,232800.0
2005-06-09 15:30:00,13.84,13.94,13.84,13.87,248300.0,13.84,13.94,13.84,13.87,248300.0
2005-06-10 09:30:00,13.95,13.96,13.75,13.94,147400.0,13.95,13.96,13.75,13.94,147400.0
2005-06-10 10:00:00,13.95,13.95,13.81,13.88,50200.0,13.95,13.95,13.81,13.88,50200.0
2005-06-10 10:30:00,13.88,13.89,13.85,13.89,37600.0,13.88,13.89,13.85,13.89,37600.0
2005-06-10 11:00:00,13.9,13.95,13.88,13.95,31500.0,13.9,13.95,13.88,13.95,31500.0
2005-06-10 11:30:00,13.95,14.05,13.95,14.0,45600.0,13.95,14.05,13.95,14.0,45600.0
2005-06-10 12:00:00,14.0,14.0,13.94,13.95,48400.0,14.0,14.0,13.94,13.95,48400.0
2005-06-10 12:30:00,13.95,14.0,13.95,13.95,54200.0,13.95,14.0,13.95,13.95,54200.0
2005-06-10 13:00:00,13.96,14.02,13.94,13.95,73600.0,13.96,14.02,13.94,13.95,73600.0
2005-06-10 13:30:00,13.95,13.99,13.95,13.96,58900.0,13.95,13.99,13.95,13.96,58900.0
2005-06-10 14:00:00,13.98,13.99,13.94,13.94,66700.0,13.98,13.99,13.94,13.94,66700.0
2005-06-10 14:30:00,13.95,13.96,13.9,13.92,75900.0,13.95,13.96,13.9,13.92,75900.0
2005-06-10 15:00:00,13.93,13.99,13.92,13.96,50500.0,13.93,13.99,13.92,13.96,50500.0
2005-06-10 15:30:00,13.97,13.98,13.92,13.95,155600.0,13.97,13.98,13.92,13.95,155600.0
2005-06-13 09:30:00,13.86,13.96,13.77,13.86,125400.0,13.86,13.96,13.77,13.86,125400.0
2005-06-13 10:00:00,13.85,13.99,13.85,13.99,45500.0,13.85,13.99,13.85,13.99,45500.0
2005-06-13 10:30:00,13.99,14.11,13.99,14.08,50000.0,13.99,14.11,13.99,14.08,50000.0
2005-06-13 11:00:00,14.08,14.14,14.08,14.14,29300.0,14.08,14.14,14.08,14.14,29300.0
2005-06-13 11:30:00,14.15,14.17,14.08,14.1,29300.0,14.15,14.17,14.08,14.1,29300.0
2005-06-13 12:00:00,14.09,14.09,14.03,14.05,8200.0,14.09,14.09,14.03,14.05,8200.0
2005-06-13 12:30:00,14.06,14.15,14.06,14.11,21100.0,14.06,14.15,14.06,14.11,21100.0
2005-06-13 13:00:00,14.12,14.15,14.11,14.11,23300.0,14.12,14.15,14.11,14.11,23300.0
2005-06-13 13:30:00,14.12,14.16,14.11,14.15,27000.0,14.12,14.16,14.11,14.15,27000.0
2005-06-13 14:00:00,14.15,14.16,14.08,14.09,20900.0,14.15,14.16,14.08,14.09,20900.0
2005-06-13 14:30:00,14.09,14.09,14.06,14.08,18800.0,14.09,14.09,14.06,14.08,18800.0
2005-06-13 15:00:00,14.07,14.12,14.06,14.12,32400.0,14.07,14.12,14.06,14.12,32400.0
2005-06-13 15:30:00,14.13,14.16,14.05,14.05,51400.0,14.13,14.16,14.05,14.05,51400.0
2005-06-14 09:30:00,14.04,14.24,14.02,14.21,168200.0,14.04,14.24,14.02,14.21,168200.0
2005-06-14 10:00:00,14.21,14.22,14.16,14.2,30200.0,14.21,14.22,14.16,14.2,30200.0
2005-06-14 10:30:00,14.19,14.22,14.16,14.21,28200.0,14.19,14.22,14.16,14.21,28200.0
2005-06-14 11:00:00,14.22,14.22,14.1,14.14,71000.0,14.22,14.22,14.1,14.14,71000.0
2005-06-14 11:30:00,14.14,14.14,14.08,14.1,22100.0,14.14,14.14,14.08,14.1,22100.0
2005-06-14 12:00:00,14.1,14.13,14.08,14.08,23300.0,14.1,14.13,14.08,14.08,23300.0
2005-06-14 12:30:00,14.07,14.09,14.06,14.07,8400.0,14.07,14.09,14.06,14.07,8400.0
2005-06-14 13:00:00,14.07,14.14,14.07,14.12,10500.0,14.07,14.14,14.07,14.12,10500.0
2005-06-14 13:30:00,14.11,14.11,14.01,14.05,44100.0,14.11,14.11,14.01,14.05,44100.0
2005-06-14 14:00:00,14.07,14.09,14.07,14.08,18400.0,14.07,14.09,14.07,14.08,18400.0
2005-06-14 14:30:00,14.07,14.1,14.07,14.09,18500.0,14.07,14.1,14.07,14.09,18500.0
2005-06-14 15:00:00,14.07,14.1,14.07,14.09,16500.0,14.07,14.1,14.07,14.09,16500.0
2005-06-14 15:30:00,14.1,14.11,14.05,14.07,62800.0,14.1,14.11,14.05,14.07,62800.0
2005-06-15 09:30:00,14.13,14.19,14.1,14.18,48400.0,14.13,14.19,14.1,14.18,48400.0
2005-06-15 10:00:00,14.17,14.22,14.11,14.19,53100.0,14.17,14.22,14.11,14.19,53100.0
2005-06-15 10:30:00,14.19,14.2,14.13,14.13,60500.0,14.19,14.2,14.13,14.13,60500.0
2005-06-15 11:00:00,14.14,14.15,14.13,14.14,36200.0,14.14,14.15,14.13,14.14,36200.0
2005-06-15 11:30:00,14.15,14.16,14.13,14.15,26400.0,14.15,14.16,14.13,14.15,26400.0
2005-06-15 12:00:00,14.15,14.16,14.14,14.15,43300.0,14.15,14.16,14.14,14.15,43300.0
2005-06-15 12:30:00,14.15,14.22,14.15,14.17,40400.0,14.15,14.22,14.15,14.17,40400.0
2005-06-15 13:00:00,14.19,14.21,14.19,14.21,25900.0,14.19,14.21,14.19,14.21,25900.0
2005-06-15 13:30:00,14.2,14.22,14.2,14.2,24100.0,14.2,14.22,14.2,14.2,24100.0
2005-06-15 14:00:00,14.19,14.28,14.19,14.25,62200.0,14.19,14.28,14.19,14.25,62200.0
2005-06-15 14:30:00,14.25,14.27,14.23,14.23,24200.0,14.25,14.27,14.23,14.23,24200.0
2005-06-15 15:00:00,14.23,14.24,14.21,14.22,361600.0,14.23,14.24,14.21,14.22,361600.0
2005-06-15 15:30:00,14.22,14.28,14.2,14.25,163300.0,14.22,14.28,14.2,14.25,163300.0
2005-06-16 09:30:00,14.2,14.35,14.2,14.28,66400.0,14.2,14.35,14.2,14.28,66400.0
2005-06-16 10:00:00,14.27,14.39,14.27,14.35,60400.0,14.27,14.39,14.27,14.35,60400.0
2005-06-16 10:30:00,14.36,14.46,14.33,14.44,113400.0,14.36,14.46,14.33,14.44,113400.0
2005-06-16 11:00:00,14.44,14.48,14.36,14.42,125600.0,14.44,14.48,14.36,14.42,125600.0
2005-06-16 11:30:00,14.44,14.55,14.44,14.52,86400.0,14.44,14.55,14.44,14.52,86400.0
2005-06-16 12:00:00,14.52,14.54,14.49,14.54,58600.0,14.52,14.54,14.49,14.54,58600.0
2005-06-16 12:30:00,14.54,14.57,14.45,14.45,168200.0,14.54,14.57,14.45,14.45,168200.0
2005-06-16 13:00:00,14.45,14.53,14.44,14.49,69600.0,14.45,14.53,14.44,14.49,69600.0
2005-06-16 13:30:00,14.5,14.51,14.48,14.51,89000.0,14.5,14.51,14.48,14.51,89000.0
2005-06-16 14:00:00,14.5,14.56,14.5,14.56,68500.0,14.5,14.56,14.5,14.56,68500.0
2005-06-16 14:30:00,14.55,14.6,14.53,14.6,91400.0,14.55,14.6,14.53,14.6,91400.0
2005-06-16 15:00:00,14.59,14.64,14.54,14.63,304700.0,14.59,14.64,14.54,14.63,304700.0
2005-06-16 15:30:00,14.62,14.7,14.6,14.66,428200.0,14.62,14.7,14.6,14.66,428200.0
2005-06-17 09:30:00,14.68,14.8,14.5,14.5,241100.0,14.68,14.8,14.5,14.5,241100.0
2005-06-17 10:00:00,14.5,14.57,14.47,14.48,176700.0,14.5,14.57,14.47,14.48,176700.0
2005-06-17 10:30:00,14.48,14.49,14.38,14.4,123200.0,14.48,14.49,14.38,14.4,123200.0
2005-06-17 11:00:00,14.4,14.4,14.24,14.29,78700.0,14.4,14.4,14.24,14.29,78700.0
2005-06-17 11:30:00,14.29,14.39,14.26,14.33,62000.0,14.29,14.39,14.26,14.33,62000.0
2005-06-17 12:00:00,14.33,14.35,14.25,14.25,61600.0,14.33,14.35,14.25,14.25,61600.0
2005-06-17 12:30:00,14.25,14.28,14.24,14.26,45100.0,14.25,14.28,14.24,14.26,45100.0
2005-06-17 13:00:00,14.27,14.31,14.26,14.29,108700.0,14.27,14.31,14.26,14.29,108700.0
2005-06-17 13:30:00,14.26,14.3,14.25,14.25,109700.0,14.26,14.3,14.25,14.25,109700.0
2005-06-17 14:00:00,14.25,14.26,14.22,14.24,105900.0,14.25,14.26,14.22,14.24,105900.0
2005-06-17 14:30:00,14.23,14.24,14.16,14.18,106600.0,14.23,14.24,14.16,14.18,106600.0
2005-06-17 15:00:00,14.19,14.21,14.17,14.2,73200.0,14.19,14.21,14.17,14.2,73200.0
2005-06-17 15:30:00,14.19,14.27,14.14,14.2,271900.0,14.19,14.27,14.14,14.2,271900.0
2005-06-20 09:30:00,14.14,14.22,13.93,14.14,145700.0,14.14,14.22,13.93,14.14,145700.0
2005-06-20 10:00:00,14.13,14.28,14.1,14.24,137100.0,14.13,14.28,14.1,14.24,137100.0
2005-06-20 10:30:00,14.24,14.34,14.23,14.27,89600.0,14.24,14.34,14.23,14.27,89600.0
2005-06-20 11:00:00,14.28,14.34,14.05,14.16,122500.0,14.28,14.34,14.05,14.16,122500.0
2005-06-20 11:30:00,14.18,14.2,14.01,14.09,151700.0,14.18,14.2,14.01,14.09,151700.0
2005-06-20 12:00:00,14.09,14.14,14.06,14.08,77300.0,14.09,14.14,14.06,14.08,77300.0
2005-06-20 12:30:00,14.08,14.09,14.05,14.07,47800.0,14.08,14.09,14.05,14.07,47800.0
2005-06-20 13:00:00,14.07,14.18,14.07,14.18,75300.0,14.07,14.18,14.07,14.18,75300.0
2005-06-20 13:30:00,14.18,14.18,14.09,14.1,58100.0,14.18,14.18,14.09,14.1,58100.0
2005-06-20 14:00:00,14.1,14.15,14.08,14.15,55400.0,14.1,14.15,14.08,14.15,55400.0
2005-06-20 14:30:00,14.14,14.16,14.08,14.1,78400.0,14.14,14.16,14.08,14.1,78400.0
2005-06-20 15:00:00,14.09,14.15,14.08,14.1,122200.0,14.09,14.15,14.08,14.1,122200.0
2005-06-20 15:30:00,14.1,14.15,14.03,14.06,149400.0,14.1,14.15,14.03,14.06,149400.0
2005-06-21 09:30:00,14.05,14.1,13.94,14.02,126700.0,14.05,14.1,13.94,14.02,126700.0
2005-06-21 10:00:00,14.02,14.11,14.0,14.1,41700.0,14.02,14.11,14.0,14.1,41700.0
2005-06-21 10:30:00,14.1,14.16,14.07,14.11,37500.0,14.1,14.16,14.07,14.11,37500.0
2005-06-21 11:00:00,14.1,14.11,13.97,14.02,65300.0,14.1,14.11,13.97,14.02,65300.0
2005-06-21 11:30:00,14.01,14.01,13.99,14.0,26900.0,14.01,14.01,13.99,14.0,26900.0
2005-06-21 12:00:00,14.0,14.01,13.97,13.97,43700.0,14.0,14.01,13.97,13.97,43700.0
2005-06-21 12:30:00,13.98,14.02,13.97,14.0,71800.0,13.98,14.02,13.97,14.0,71800.0
2005-06-21 13:00:00,14.0,14.01,13.87,13.92,95100.0,14.0,14.01,13.87,13.92,95100.0
2005-06-21 13:30:00,13.92,14.0,13.92,13.95,39900.0,13.92,14.0,13.92,13.95,39900.0
2005-06-21 14:00:00,13.94,14.0,13.92,13.96,52000.0,13.94,14.0,13.92,13.96,52000.0
2005-06-21 14:30:00,13.98,14.02,13.98,14.0,74500.0,13.98,14.02,13.98,14.0,74500.0
2005-06-21 15:00:00,14.0,14.01,13.95,14.0,96300.0,14.0,14.01,13.95,14.0,96300.0
2005-06-21 15:30:00,14.0,14.02,13.95,14.02,150000.0,14.0,14.02,13.95,14.02,150000.0
2005-06-22 09:30:00,14.05,14.1,14.0,14.0,94900.0,14.05,14.1,14.0,14.0,94900.0
2005-06-22 10:00:00,14.0,14.04,14.0,14.01,79200.0,14.0,14.04,14.0,14.01,79200.0
2005-06-22 10:30:00,14.01,14.04,13.97,14.03,116600.0,14.01,14.04,13.97,14.03,116600.0
2005-06-22 11:00:00,14.02,14.05,13.94,13.97,36500.0,14.02,14.05,13.94,13.97,36500.0
2005-06-22 11:30:00,13.96,13.96,13.9,13.9,118400.0,13.96,13.96,13.9,13.9,118400.0
2005-06-22 12:00:00,13.91,13.93,13.9,13.92,43400.0,13.91,13.93,13.9,13.92,43400.0
2005-06-22 12:30:00,13.92,13.92,13.9,13.92,30500.0,13.92,13.92,13.9,13.92,30500.0
2005-06-22 13:00:00,13.92,13.92,13.86,13.87,50600.0,13.92,13.92,13.86,13.87,50600.0
2005-06-22 13:30:00,13.86,13.91,13.84,13.84,119900.0,13.86,13.91,13.84,13.84,119900.0
2005-06-22 14:00:00,13.85,13.89,13.84,13.86,80400.0,13.85,13.89,13.84,13.86,80400.0
2005-06-22 14:30:00,13.86,13.92,13.86,13.92,50800.0,13.86,13.92,13.86,13.92,50800.0
2005-06-22 15:00:00,13.93,14.0,13.92,13.96,111400.0,13.93,14.0,13.92,13.96,111400.0
2005-06-22 15:30:00,13.97,14.03,13.93,14.03,187600.0,13.97,14.03,13.93,14.03,187600.0
2005-06-23 09:30:00,14.05,14.09,13.96,14.01,82000.0,14.05,14.09,13.96,14.01,82000.0
2005-06-23 10:00:00,14.02,14.05,13.95,13.96,76500.0,14.02,14.05,13.95,13.96,76500.0
2005-06-23 10:30:00,13.97,14.0,13.92,13.99,45300.0,13.97,14.0,13.92,13.99,45300.0
2005-06-23 11:00:00,14.0,14.0,13.94,13.94,46400.0,14.0,14.0,13.94,13.94,46400.0
2005-06-23 11:30:00,13.95,13.98,13.92,13.96,89800.0,13.95,13.98,13.92,13.96,89800.0
2005-06-23 12:00:00,13.97,13.97,13.92,13.93,40800.0,13.97,13.97,13.92,13.93,40800.0
2005-06-23 12:30:00,13.94,13.94,13.9,13.9,60100.0,13.94,13.94,13.9,13.9,60100.0
2005-06-23 13:00:00,13.9,13.9,13.88,13.88,19800.0,13.9,13.9,13.88,13.88,19800.0
2005-06-23 13:30:00,13.88,13.89,13.76,13.8,54900.0,13.88,13.89,13.76,13.8,54900.0
2005-06-23 14:00:00,13.81,13.85,13.78,13.78,54900.0,13.81,13.85,13.78,13.78,54900.0
2005-06-23 14:30:00,13.77,13.82,13.75,13.75,46000.0,13.77,13.82,13.75,13.75,46000.0
2005-06-23 15:00:00,13.75,13.81,13.75,13.76,44800.0,13.75,13.81,13.75,13.76,44800.0
2005-06-23 15:30:00,13.76,13.82,13.67,13.7,122100.0,13.76,13.82,13.67,13.7,122100.0
2005-06-24 09:30:00,13.67,13.9,13.67,13.85,152900.0,13.67,13.9,13.67,13.85,152900.0
2005-06-24 10:00:00,13.87,14.1,13.82,13.88,189200.0,13.87,14.1,13.82,13.88,189200.0
2005-06-24 10:30:00,13.9,13.98,13.84,13.91,81300.0,13.9,13.98,13.84,13.91,81300.0
2005-06-24 11:00:00,13.91,14.03,13.9,13.98,56500.0,13.91,14.03,13.9,13.98,56500.0
2005-06-24 11:30:00,13.97,14.0,13.97,13.97,36900.0,13.97,14.0,13.97,13.97,36900.0
2005-06-24 12:00:00,13.97,13.98,13.9,13.9,42800.0,13.97,13.98,13.9,13.9,42800.0
2005-06-24 12:30:00,13.89,13.89,13.8,13.81,31500.0,13.89,13.89,13.8,13.81,31500.0
2005-06-24 13:00:00,13.8,13.81,13.75,13.8,22300.0,13.8,13.81,13.75,13.8,22300.0
2005-06-24 13:30:00,13.8,13.81,13.73,13.75,25600.0,13.8,13.81,13.73,13.75,25600.0
2005-06-24 14:00:00,13.75,13.81,13.68,13.76,58700.0,13.75,13.81,13.68,13.76,58700.0
2005-06-24 14:30:00,13.79,13.8,13.61,13.68,98300.0,13.79,13.8,13.61,13.68,98300.0
2005-06-24 15:00:00,13.68,13.68,13.57,13.6,172300.0,13.68,13.68,13.57,13.6,172300.0
2005-06-24 15:30:00,13.6,13.63,13.57,13.59,163300.0,13.6,13.63,13.57,13.59,163300.0
2005-06-27 09:30:00,13.56,13.59,13.2,13.22,374100.0,13.56,13.59,13.2,13.22,374100.0
2005-06-27 10:00:00,13.22,13.34,13.2,13.33,174100.0,13.22,13.34,13.2,13.33,174100.0
2005-06-27 10:30:00,13.34,13.37,13.23,13.27,218900.0,13.34,13.37,13.23,13.27,218900.0
2005-06-27 11:00:00,13.28,13.31,13.19,13.27,102000.0,13.28,13.31,13.19,13.27,102000.0
2005-06-27 11:30:00,13.26,13.27,13.09,13.19,113500.0,13.26,13.27,13.09,13.19,113500.0
2005-06-27 12:00:00,13.21,13.25,13.19,13.24,230700.0,13.21,13.25,13.19,13.24,230700.0
2005-06-27 12:30:00,13.25,13.25,13.21,13.21,41800.0,13.25,13.25,13.21,13.21,41800.0
2005-06-27 13:00:00,13.21,13.22,13.11,13.21,102900.0,13.21,13.22,13.11,13.21,102900.0
2005-06-27 13:30:00,13.22,13.24,13.07,13.07,115300.0,13.22,13.24,13.07,13.07,115300.0
2005-06-27 14:00:00,13.06,13.2,13.06,13.18,103500.0,13.06,13.2,13.06,13.18,103500.0
2005-06-27 14:30:00,13.18,13.24,13.18,13.19,46200.0,13.18,13.24,13.18,13.19,46200.0
2005-06-27 15:00:00,13.19,13.2,13.19,13.19,45400.0,13.19,13.2,13.19,13.19,45400.0
2005-06-27 15:30:00,13.2,13.24,13.19,13.2,165100.0,13.2,13.24,13.19,13.2,165100.0
2005-06-28 09:30:00,13.27,13.4,13.25,13.4,105000.0,13.27,13.4,13.25,13.4,105000.0
2005-06-28 10:00:00,13.39,13.46,13.39,13.43,51000.0,13.39,13.46,13.39,13.43,51000.0
2005-06-28 10:30:00,13.44,13.51,13.43,13.47,139800.0,13.44,13.51,13.43,13.47,139800.0
2005-06-28 11:00:00,13.47,13.5,13.46,13.5,54300.0,13.47,13.5,13.46,13.5,54300.0
2005-06-28 11:30:00,13.5,13.52,13.45,13.52,81600.0,13.5,13.52,13.45,13.52,81600.0
2005-06-28 12:00:00,13.51,13.57,13.5,13.54,40000.0,13.51,13.57,13.5,13.54,40000.0
2005-06-28 12:30:00,13.53,13.55,13.48,13.55,49700.0,13.53,13.55,13.48,13.55,49700.0
2005-06-28 13:00:00,13.55,13.63,13.55,13.62,57400.0,13.55,13.63,13.55,13.62,57400.0
2005-06-28 13:30:00,13.63,13.7,13.63,13.64,72500.0,13.63,13.7,13.63,13.64,72500.0
2005-06-28 14:00:00,13.63,13.64,13.58,13.6,30500.0,13.63,13.64,13.58,13.6,30500.0
2005-06-28 14:30:00,13.6,13.65,13.59,13.6,72500.0,13.6,13.65,13.59,13.6,72500.0
2005-06-28 15:00:00,13.59,13.63,13.55,13.59,39900.0,13.59,13.63,13.55,13.59,39900.0
2005-06-28 15:30:00,13.59,13.65,13.58,13.65,103700.0,13.59,13.65,13.58,13.65,103700.0
2005-06-29 09:30:00,13.61,13.74,13.61,13.66,59700.0,13.61,13.74,13.61,13.66,59700.0
2005-06-29 10:00:00,13.66,13.66,13.51,13.54,25100.0,13.66,13.66,13.51,13.54,25100.0
2005-06-29 10:30:00,13.56,13.77,13.56,13.76,39400.0,13.56,13.77,13.56,13.76,39400.0
2005-06-29 11:00:00,13.76,13.76,13.66,13.66,44600.0,13.76,13.76,13.66,13.66,44600.0
2005-06-29 11:30:00,13.66,13.66,13.6,13.63,56300.0,13.66,13.66,13.6,13.63,56300.0
2005-06-29 12:00:00,13.62,13.63,13.6,13.62,39800.0,13.62,13.63,13.6,13.62,39800.0
2005-06-29 12:30:00,13.62,13.67,13.59,13.59,33800.0,13.62,13.67,13.59,13.59,33800.0
2005-06-29 13:00:00,13.59,13.59,13.45,13.45,43100.0,13.59,13.59,13.45,13.45,43100.0
2005-06-29 13:30:00,13.45,13.47,13.29,13.29,23500.0,13.45,13.47,13.29,13.29,23500.0
2005-06-29 14:00:00,13.28,13.39,13.25,13.39,25500.0,13.28,13.39,13.25,13.39,25500.0
2005-06-29 14:30:00,13.39,13.43,13.37,13.38,14300.0,13.39,13.43,13.37,13.38,14300.0
2005-06-29 15:00:00,13.38,13.4,13.31,13.37,45600.0,13.38,13.4,13.31,13.37,45600.0
2005-06-29 15:30:00,13.37,13.42,13.31,13.39,78600.0,13.37,13.42,13.31,13.39,78600.0
2005-06-30 09:30:00,13.49,13.49,13.29,13.3,90500.0,13.49,13.49,13.29,13.3,90500.0
2005-06-30 10:00:00,13.3,13.43,13.3,13.32,55800.0,13.3,13.43,13.3,13.32,55800.0
2005-06-30 10:30:00,13.31,13.31,13.09,13.11,205300.0,13.31,13.31,13.09,13.11,205300.0
2005-06-30 11:00:00,13.11,13.15,13.05,13.05,183900.0,13.11,13.15,13.05,13.05,183900.0
2005-06-30 11:30:00,13.08,13.15,13.05,13.1,122900.0,13.08,13.15,13.05,13.1,122900.0
2005-06-30 12:00:00,13.11,13.12,13.09,13.1,66300.0,13.11,13.12,13.09,13.1,66300.0
2005-06-30 12:30:00,13.1,13.1,13.09,13.09,73300.0,13.1,13.1,13.09,13.09,73300.0
2005-06-30 13:00:00,13.1,13.12,13.09,13.12,56200.0,13.1,13.12,13.09,13.12,56200.0
2005-06-30 13:30:00,13.12,13.2,13.09,13.2,542900.0,13.12,13.2,13.09,13.2,542900.0
2005-06-30 14:00:00,13.21,13.35,13.12,13.16,200900.0,13.21,13.35,13.12,13.16,200900.0
2005-06-30 14:30:00,13.17,13.24,13.09,13.21,178500.0,13.17,13.24,13.09,13.21,178500.0
2005-06-30 15:00:00,13.21,13.24,13.13,13.16,221300.0,13.21,13.24,13.13,13.16,221300.0
2005-06-30 15:30:00,13.15,13.16,13.13,13.15,226300.0,13.15,13.16,13.13,13.15,226300.0
2005-07-01 09:30:00,13.09,13.28,13.08,13.1,32300.0,13.09,13.28,13.08,13.1,32300.0
2005-07-01 10:00:00,13.08,13.1,13.05,13.07,61900.0,13.08,13.1,13.05,13.07,61900.0
2005-07-01 10:30:00,13.08,13.12,13.02,13.08,76400.0,13.08,13.12,13.02,13.08,76400.0
2005-07-01 11:00:00,13.07,13.16,13.05,13.14,100600.0,13.07,13.16,13.05,13.14,100600.0
2005-07-01 11:30:00,13.14,13.14,13.09,13.1,26100.0,13.14,13.14,13.09,13.1,26100.0
2005-07-01 12:00:00,13.1,13.12,13.09,13.12,24900.0,13.1,13.12,13.09,13.12,24900.0
2005-07-01 12:30:00,13.11,13.12,13.08,13.12,39800.0,13.11,13.12,13.08,13.12,39800.0
2005-07-01 13:00:00,13.12,13.14,13.11,13.13,19200.0,13.12,13.14,13.11,13.13,19200.0
2005-07-01 13:30:00,13.12,13.25,13.12,13.25,55300.0,13.12,13.25,13.12,13.25,55300.0
2005-07-01 14:00:00,13.23,13.25,13.16,13.25,48500.0,13.23,13.25,13.16,13.25,48500.0
2005-07-01 14:30:00,13.24,13.32,13.23,13.28,69400.0,13.24,13.32,13.23,13.28,69400.0
2005-07-01 15:00:00,13.28,13.28,13.17,13.18,50100.0,13.28,13.28,13.17,13.18,50100.0
2005-07-01 15:30:00,13.17,13.18,13.12,13.16,65200.0,13.17,13.18,13.12,13.16,65200.0
2005-07-05 09:30:00,13.17,13.34,13.13,13.18,110900.0,13.17,13.34,13.13,13.18,110900.0
2005-07-05 10:00:00,13.17,13.32,13.17,13.29,67600.0,13.17,13.32,13.17,13.29,67600.0
2005-07-05 10:30:00,13.3,13.38,13.3,13.36,79600.0,13.3,13.38,13.3,13.36,79600.0
2005-07-05 11:00:00,13.37,13.37,13.29,13.32,55600.0,13.37,13.37,13.29,13.32,55600.0
2005-07-05 11:30:00,13.32,13.33,13.2,13.2,53400.0,13.32,13.33,13.2,13.2,53400.0
2005-07-05 12:00:00,13.22,13.27,13.21,13.22,50700.0,13.22,13.27,13.21,13.22,50700.0
2005-07-05 12:30:00,13.23,13.24,13.16,13.16,44200.0,13.23,13.24,13.16,13.16,44200.0
2005-07-05 13:00:00,13.17,13.21,13.16,13.21,36800.0,13.17,13.21,13.16,13.21,36800.0
2005-07-05 13:30:00,13.2,13.24,13.2,13.2,35400.0,13.2,13.24,13.2,13.2,35400.0
2005-07-05 14:00:00,13.2,13.24,13.16,13.24,28200.0,13.2,13.24,13.16,13.24,28200.0
2005-07-05 14:30:00,13.22,13.23,13.18,13.19,30300.0,13.22,13.23,13.18,13.19,30300.0
2005-07-05 15:00:00,13.18,13.21,13.17,13.2,27400.0,13.18,13.21,13.17,13.2,27400.0
2005-07-05 15:30:00,13.2,13.26,13.16,13.21,63900.0,13.2,13.26,13.16,13.21,63900.0
2005-07-06 09:30:00,13.15,13.4,13.13,13.39,92700.0,13.15,13.4,13.13,13.39,92700.0
2005-07-06 10:00:00,13.38,13.52,13.38,13.42,85400.0,13.38,13.52,13.38,13.42,85400.0
2005-07-06 10:30:00,13.41,13.48,13.4,13.44,197300.0,13.41,13.48,13.4,13.44,197300.0
2005-07-06 11:00:00,13.46,13.52,13.38,13.52,159100.0,13.46,13.52,13.38,13.52,159100.0
2005-07-06 11:30:00,13.53,13.88,13.5,13.8,236100.0,13.53,13.88,13.5,13.8,236100.0
2005-07-06 12:00:00,13.82,13.91,13.74,13.76,131700.0,13.82,13.91,13.74,13.76,131700.0
2005-07-06 12:30:00,13.77,13.78,13.68,13.71,89700.0,13.77,13.78,13.68,13.71,89700.0
2005-07-06 13:00:00,13.71,13.81,13.68,13.72,42600.0,13.71,13.81,13.68,13.72,42600.0
2005-07-06 13:30:00,13.72,13.84,13.71,13.84,83300.0,13.72,13.84,13.71,13.84,83300.0
2005-07-06 14:00:00,13.82,13.82,13.72,13.72,41500.0,13.82,13.82,13.72,13.72,41500.0
2005-07-06 14:30:00,13.7,13.74,13.65,13.65,85100.0,13.7,13.74,13.65,13.65,85100.0
2005-07-06 15:00:00,13.65,13.82,13.65,13.79,67100.0,13.65,13.82,13.65,13.79,67100.0
2005-07-06 15:30:00,13.79,13.8,13.75,13.8,274100.0,13.79,13.8,13.75,13.8,274100.0
2005-07-07 09:30:00,13.65,13.8,13.3,13.72,136300.0,13.65,13.8,13.3,13.72,136300.0
2005-07-07 10:00:00,13.72,13.78,13.7,13.71,65200.0,13.72,13.78,13.7,13.71,65200.0
2005-07-07 10:30:00,13.71,13.77,13.64,13.72,72400.0,13.71,13.77,13.64,13.72,72400.0
2005-07-07 11:00:00,13.72,13.79,13.69,13.74,183400.0,13.72,13.79,13.69,13.74,183400.0
2005-07-07 11:30:00,13.74,13.75,13.68,13.74,72300.0,13.74,13.75,13.68,13.74,72300.0
2005-07-07 12:00:00,13.73,13.75,13.72,13.75,46000.0,13.73,13.75,13.72,13.75,46000.0
2005-07-07 12:30:00,13.75,13.75,13.74,13.75,30600.0,13.75,13.75,13.74,13.75,30600.0
2005-07-07 13:00:00,13.74,13.75,13.7,13.72,21800.0,13.74,13.75,13.7,13.72,21800.0
2005-07-07 13:30:00,13.71,13.75,13.71,13.74,44800.0,13.71,13.75,13.71,13.74,44800.0
2005-07-07 14:00:00,13.73,13.76,13.68,13.72,201800.0,13.73,13.76,13.68,13.72,201800.0
2005-07-07 14:30:00,13.72,13.75,13.69,13.73,54500.0,13.72,13.75,13.69,13.73,54500.0
2005-07-07 15:00:00,13.73,13.75,13.71,13.74,24100.0,13.73,13.75,13.71,13.74,24100.0
2005-07-07 15:30:00,13.74,13.85,13.74,13.85,131500.0,13.74,13.85,13.74,13.85,131500.0
2005-07-08 09:30:00,13.89,14.22,13.83,14.14,178700.0,13.89,14.22,13.83,14.14,178700.0
2005-07-08 10:00:00,14.14,14.19,14.07,14.16,97700.0,14.14,14.19,14.07,14.16,97700.0
2005-07-08 10:30:00,14.17,14.19,14.11,14.14,63900.0,14.17,14.19,14.11,14.14,63900.0
2005-07-08 11:00:00,14.15,14.21,14.13,14.15,94800.0,14.15,14.21,14.13,14.15,94800.0
2005-07-08 11:30:00,14.15,14.17,14.05,14.05,41300.0,14.15,14.17,14.05,14.05,41300.0
2005-07-08 12:00:00,14.06,14.11,14.06,14.09,97600.0,14.06,14.11,14.06,14.09,97600.0
2005-07-08 12:30:00,14.08,14.09,14.03,14.05,71000.0,14.08,14.09,14.03,14.05,71000.0
2005-07-08 13:00:00,14.05,14.06,14.02,14.05,26100.0,14.05,14.06,14.02,14.05,26100.0
2005-07-08 13:30:00,14.05,14.05,14.0,14.02,64200.0,14.05,14.05,14.0,14.02,64200.0
2005-07-08 14:00:00,14.03,14.03,13.98,13.99,155400.0,14.03,14.03,13.98,13.99,155400.0
2005-07-08 14:30:00,14.0,14.0,13.88,13.95,74400.0,14.0,14.0,13.88,13.95,74400.0
2005-07-08 15:00:00,13.95,13.99,13.88,13.99,60300.0,13.95,13.99,13.88,13.99,60300.0
2005-07-08 15:30:00,13.99,14.02,13.97,13.98,84700.0,13.99,14.02,13.97,13.98,84700.0
2005-07-11 09:30:00,14.04,14.25,13.68,14.1,215700.0,14.04,14.25,13.68,14.1,215700.0
2005-07-11 10:00:00,14.1,14.19,14.05,14.1,67800.0,14.1,14.19,14.05,14.1,67800.0
2005-07-11 10:30:00,14.18,14.25,14.16,14.19,81100.0,14.18,14.25,14.16,14.19,81100.0
2005-07-11 11:00:00,14.18,14.25,14.11,14.24,79600.0,14.18,14.25,14.11,14.24,79600.0
2005-07-11 11:30:00,14.25,14.25,14.2,14.22,80800.0,14.25,14.25,14.2,14.22,80800.0
2005-07-11 12:00:00,14.23,14.25,14.22,14.23,44700.0,14.23,14.25,14.22,14.23,44700.0
2005-07-11 12:30:00,14.24,14.26,14.22,14.25,57900.0,14.24,14.26,14.22,14.25,57900.0
2005-07-11 13:00:00,14.24,14.24,14.1,14.19,102100.0,14.24,14.24,14.1,14.19,102100.0
2005-07-11 13:30:00,14.19,14.25,14.19,14.24,48400.0,14.19,14.25,14.19,14.24,48400.0
2005-07-11 14:00:00,14.24,14.41,14.23,14.36,96600.0,14.24,14.41,14.23,14.36,96600.0
2005-07-11 14:30:00,14.36,14.49,14.35,14.37,83500.0,14.36,14.49,14.35,14.37,83500.0
2005-07-11 15:00:00,14.37,14.49,14.34,14.35,76400.0,14.37,14.49,14.34,14.35,76400.0
2005-07-11 15:30:00,14.35,14.41,14.26,14.32,152000.0,14.35,14.41,14.26,14.32,152000.0
2005-07-12 09:30:00,14.37,14.4,14.15,14.25,170300.0,14.37,14.4,14.15,14.25,170300.0
2005-07-12 10:00:00,14.25,14.26,14.17,14.2,86400.0,14.25,14.26,14.17,14.2,86400.0
2005-07-12 10:30:00,14.2,14.35,14.2,14.35,74600.0,14.2,14.35,14.2,14.35,74600.0
2005-07-12 11:00:00,14.35,14.36,14.21,14.24,50700.0,14.35,14.36,14.21,14.24,50700.0
2005-07-12 11:30:00,14.23,14.45,14.23,14.44,117900.0,14.23,14.45,14.23,14.44,117900.0
2005-07-12 12:00:00,14.44,14.6,14.4,14.45,218800.0,14.44,14.6,14.4,14.45,218800.0
2005-07-12 12:30:00,14.45,14.46,14.38,14.45,47200.0,14.45,14.46,14.38,14.45,47200.0
2005-07-12 13:00:00,14.45,14.5,14.4,14.49,47100.0,14.45,14.5,14.4,14.49,47100.0
2005-07-12 13:30:00,14.48,14.5,14.46,14.47,41400.0,14.48,14.5,14.46,14.47,41400.0
2005-07-12 14:00:00,14.47,14.51,14.34,14.38,124600.0,14.47,14.51,14.34,14.38,124600.0
2005-07-12 14:30:00,14.37,14.48,14.35,14.4,88800.0,14.37,14.48,14.35,14.4,88800.0
2005-07-12 15:00:00,14.4,14.42,14.35,14.39,109200.0,14.4,14.42,14.35,14.39,109200.0
2005-07-12 15:30:00,14.38,14.4,14.3,14.32,157500.0,14.38,14.4,14.3,14.32,157500.0
2005-07-13 09:30:00,14.41,14.49,14.29,14.35,62600.0,14.41,14.49,14.29,14.35,62600.0
2005-07-13 10:00:00,14.37,14.38,14.23,14.28,271200.0,14.37,14.38,14.23,14.28,271200.0
2005-07-13 10:30:00,14.26,14.43,14.24,14.37,83000.0,14.26,14.43,14.24,14.37,83000.0
2005-07-13 11:00:00,14.37,14.46,14.36,14.42,160600.0,14.37,14.46,14.36,14.42,160600.0
2005-07-13 11:30:00,14.43,14.45,14.4,14.42,33400.0,14.43,14.45,14.4,14.42,33400.0
2005-07-13 12:00:00,14.42,14.45,14.42,14.44,51400.0,14.42,14.45,14.42,14.44,51400.0
2005-07-13 12:30:00,14.44,14.47,14.43,14.47,87400.0,14.44,14.47,14.43,14.47,87400.0
2005-07-13 13:00:00,14.47,14.48,14.41,14.44,74300.0,14.47,14.48,14.41,14.44,74300.0
2005-07-13 13:30:00,14.44,14.45,14.35,14.35,40600.0,14.44,14.45,14.35,14.35,40600.0
2005-07-13 14:00:00,14.33,14.34,14.26,14.32,65000.0,14.33,14.34,14.26,14.32,65000.0
2005-07-13 14:30:00,14.31,14.41,14.29,14.41,110400.0,14.31,14.41,14.29,14.41,110400.0
2005-07-13 15:00:00,14.4,14.47,14.35,14.41,73800.0,14.4,14.47,14.35,14.41,73800.0
2005-07-13 15:30:00,14.4,14.43,14.31,14.36,131500.0,14.4,14.43,14.31,14.36,131500.0
2005-07-14 09:30:00,14.41,14.8,14.4,14.64,418600.0,14.41,14.8,14.4,14.64,418600.0
2005-07-14 10:00:00,14.66,14.69,14.5,14.57,153300.0,14.66,14.69,14.5,14.57,153300.0
2005-07-14 10:30:00,14.56,14.6,14.52,14.56,81300.0,14.56,14.6,14.52,14.56,81300.0
2005-07-14 11:00:00,14.54,14.63,14.52,14.63,105100.0,14.54,14.63,14.52,14.63,105100.0
2005-07-14 11:30:00,14.63,14.68,14.62,14.66,82300.0,14.63,14.68,14.62,14.66,82300.0
2005-07-14 12:00:00,14.65,14.76,14.65,14.74,154500.0,14.65,14.76,14.65,14.74,154500.0
2005-07-14 12:30:00,14.75,14.75,14.6,14.65,51100.0,14.75,14.75,14.6,14.65,51100.0
2005-07-14 13:00:00,14.65,14.74,14.62,14.62,36900.0,14.65,14.74,14.62,14.62,36900.0
2005-07-14 13:30:00,14.63,14.75,14.63,14.74,61400.0,14.63,14.75,14.63,14.74,61400.0
2005-07-14 14:00:00,14.75,14.76,14.65,14.65,134900.0,14.75,14.76,14.65,14.65,134900.0
2005-07-14 14:30:00,14.65,14.74,14.61,14.69,75600.0,14.65,14.74,14.61,14.69,75600.0
2005-07-14 15:00:00,14.68,14.82,14.68,14.78,165900.0,14.68,14.82,14.68,14.78,165900.0
2005-07-14 15:30:00,14.78,14.83,14.65,14.68,307800.0,14.78,14.83,14.65,14.68,307800.0
2005-07-15 09:30:00,14.76,15.0,14.51,14.68,100000.0,14.76,15.0,14.51,14.68,100000.0
2005-07-15 10:00:00,14.66,14.69,14.36,14.43,307100.0,14.66,14.69,14.36,14.43,307100.0
2005-07-15 10:30:00,14.43,14.52,14.43,14.49,87200.0,14.43,14.52,14.43,14.49,87200.0
2005-07-15 11:00:00,14.5,14.66,14.47,14.48,56600.0,14.5,14.66,14.47,14.48,56600.0
2005-07-15 11:30:00,14.48,14.56,14.47,14.5,24200.0,14.48,14.56,14.47,14.5,24200.0
2005-07-15 12:00:00,14.5,14.6,14.48,14.53,23900.0,14.5,14.6,14.48,14.53,23900.0
2005-07-15 12:30:00,14.53,14.56,14.49,14.5,24700.0,14.53,14.56,14.49,14.5,24700.0
2005-07-15 13:00:00,14.5,14.53,14.5,14.52,27200.0,14.5,14.53,14.5,14.52,27200.0
2005-07-15 13:30:00,14.51,14.52,14.47,14.47,19300.0,14.51,14.52,14.47,14.47,19300.0
2005-07-15 14:00:00,14.47,14.6,14.46,14.58,65300.0,14.47,14.6,14.46,14.58,65300.0
2005-07-15 14:30:00,14.58,14.58,14.54,14.54,17400.0,14.58,14.58,14.54,14.54,17400.0
2005-07-15 15:00:00,14.55,14.59,14.54,14.58,51300.0,14.55,14.59,14.54,14.58,51300.0
2005-07-15 15:30:00,14.58,14.6,14.54,14.54,121900.0,14.58,14.6,14.54,14.54,121900.0
2005-07-18 09:30:00,14.6,14.65,14.5,14.58,56100.0,14.6,14.65,14.5,14.58,56100.0
2005-07-18 10:00:00,14.58,14.6,14.5,14.59,42000.0,14.58,14.6,14.5,14.59,42000.0
2005-07-18 10:30:00,14.6,14.6,14.51,14.51,30800.0,14.6,14.6,14.51,14.51,30800.0
2005-07-18 11:00:00,14.51,14.51,14.46,14.47,23600.0,14.51,14.51,14.46,14.47,23600.0
2005-07-18 11:30:00,14.48,14.48,14.42,14.44,37300.0,14.48,14.48,14.42,14.44,37300.0
2005-07-18 12:00:00,14.44,14.46,14.43,14.45,14100.0,14.44,14.46,14.43,14.45,14100.0
2005-07-18 12:30:00,14.44,14.49,14.44,14.48,10000.0,14.44,14.49,14.44,14.48,10000.0
2005-07-18 13:00:00,14.48,14.53,14.45,14.46,21800.0,14.48,14.53,14.45,14.46,21800.0
2005-07-18 13:30:00,14.46,14.49,14.45,14.48,7200.0,14.46,14.49,14.45,14.48,7200.0
2005-07-18 14:00:00,14.48,14.48,14.45,14.46,11100.0,14.48,14.48,14.45,14.46,11100.0
2005-07-18 14:30:00,14.46,14.46,14.43,14.44,12800.0,14.46,14.46,14.43,14.44,12800.0
2005-07-18 15:00:00,14.43,14.55,14.42,14.46,43600.0,14.43,14.55,14.42,14.46,43600.0
2005-07-18 15:30:00,14.46,14.57,14.45,14.5,76200.0,14.46,14.57,14.45,14.5,76200.0
2005-07-19 09:30:00,14.45,14.76,14.44,14.7,152900.0,14.45,14.76,14.44,14.7,152900.0
2005-07-19 10:00:00,14.76,14.76,14.65,14.69,78600.0,14.76,14.76,14.65,14.69,78600.0
2005-07-19 10:30:00,14.7,14.71,14.69,14.7,47000.0,14.7,14.71,14.69,14.7,47000.0
2005-07-19 11:00:00,14.69,14.71,14.6,14.7,120200.0,14.69,14.71,14.6,14.7,120200.0
2005-07-19 11:30:00,14.69,14.72,14.68,14.71,43400.0,14.69,14.72,14.68,14.71,43400.0
2005-07-19 12:00:00,14.71,14.73,14.71,14.72,23000.0,14.71,14.73,14.71,14.72,23000.0
2005-07-19 12:30:00,14.71,14.84,14.69,14.82,79500.0,14.71,14.84,14.69,14.82,79500.0
2005-07-19 13:00:00,14.82,14.85,14.79,14.84,44900.0,14.82,14.85,14.79,14.84,44900.0
2005-07-19 13:30:00,14.83,14.9,14.83,14.9,31300.0,14.83,14.9,14.83,14.9,31300.0
2005-07-19 14:00:00,14.9,14.95,14.88,14.94,60400.0,14.9,14.95,14.88,14.94,60400.0
2005-07-19 14:30:00,14.94,14.95,14.88,14.89,37300.0,14.94,14.95,14.88,14.89,37300.0
2005-07-19 15:00:00,14.89,14.89,14.81,14.85,109500.0,14.89,14.89,14.81,14.85,109500.0
2005-07-19 15:30:00,14.85,14.97,14.8,14.97,257400.0,14.85,14.97,14.8,14.97,257400.0
2005-07-20 09:30:00,14.7,14.85,14.65,14.84,147600.0,14.7,14.85,14.65,14.84,147600.0
2005-07-20 10:00:00,14.84,14.89,14.74,14.82,58900.0,14.84,14.89,14.74,14.82,58900.0
2005-07-20 10:30:00,14.84,14.98,14.73,14.77,73600.0,14.84,14.98,14.73,14.77,73600.0
2005-07-20 11:00:00,14.8,14.91,14.7,14.9,59200.0,14.8,14.91,14.7,14.9,59200.0
2005-07-20 11:30:00,14.87,14.93,14.84,14.84,49600.0,14.87,14.93,14.84,14.84,49600.0
2005-07-20 12:00:00,14.82,14.95,14.82,14.9,37500.0,14.82,14.95,14.82,14.9,37500.0
2005-07-20 12:30:00,14.9,14.91,14.78,14.78,19000.0,14.9,14.91,14.78,14.78,19000.0
2005-07-20 13:00:00,14.78,14.9,14.77,14.85,26200.0,14.78,14.9,14.77,14.85,26200.0
2005-07-20 13:30:00,14.85,14.93,14.85,14.9,36000.0,14.85,14.93,14.85,14.9,36000.0
2005-07-20 14:00:00,14.91,14.92,14.89,14.91,11900.0,14.91,14.92,14.89,14.91,11900.0
2005-07-20 14:30:00,14.89,14.94,14.89,14.9,26700.0,14.89,14.94,14.89,14.9,26700.0
2005-07-20 15:00:00,14.92,14.92,14.89,14.91,19700.0,14.92,14.92,14.89,14.91,19700.0
2005-07-20 15:30:00,14.91,14.95,14.8,14.84,85700.0,14.91,14.95,14.8,14.84,85700.0
2005-07-21 09:30:00,14.9,14.97,14.79,14.81,82600.0,14.9,14.97,14.79,14.81,82600.0
2005-07-21 10:00:00,14.8,14.88,14.49,14.5,230900.0,14.8,14.88,14.49,14.5,230900.0
2005-07-21 10:30:00,14.51,14.65,14.51,14.55,63500.0,14.51,14.65,14.51,14.55,63500.0
2005-07-21 11:00:00,14.55,14.63,14.54,14.54,45800.0,14.55,14.63,14.54,14.54,45800.0
2005-07-21 11:30:00,14.53,14.58,14.53,14.55,33700.0,14.53,14.58,14.53,14.55,33700.0
2005-07-21 12:00:00,14.55,14.55,14.52,14.53,31300.0,14.55,14.55,14.52,14.53,31300.0
2005-07-21 12:30:00,14.53,14.7,14.53,14.68,59600.0,14.53,14.7,14.53,14.68,59600.0
2005-07-21 13:00:00,14.69,14.75,14.59,14.65,44500.0,14.69,14.75,14.59,14.65,44500.0
2005-07-21 13:30:00,14.64,14.64,14.57,14.58,13800.0,14.64,14.64,14.57,14.58,13800.0
2005-07-21 14:00:00,14.58,14.68,14.55,14.55,21000.0,14.58,14.68,14.55,14.55,21000.0
2005-07-21 14:30:00,14.55,14.62,14.54,14.55,43300.0,14.55,14.62,14.54,14.55,43300.0
2005-07-21 15:00:00,14.55,14.56,14.49,14.51,63800.0,14.55,14.56,14.49,14.51,63800.0
2005-07-21 15:30:00,14.52,14.52,14.39,14.47,226500.0,14.52,14.52,14.39,14.47,226500.0
2005-07-22 09:30:00,14.5,14.71,14.49,14.68,86800.0,14.5,14.71,14.49,14.68,86800.0
2005-07-22 10:00:00,14.7,14.71,14.56,14.57,52800.0,14.7,14.71,14.56,14.57,52800.0
2005-07-22 10:30:00,14.58,14.58,14.38,14.55,141600.0,14.58,14.58,14.38,14.55,141600.0
2005-07-22 11:00:00,14.56,14.63,14.52,14.53,44300.0,14.56,14.63,14.52,14.53,44300.0
2005-07-22 11:30:00,14.53,14.67,14.53,14.65,49700.0,14.53,14.67,14.53,14.65,49700.0
2005-07-22 12:00:00,14.66,14.7,14.65,14.67,47000.0,14.66,14.7,14.65,14.67,47000.0
2005-07-22 12:30:00,14.67,14.68,14.6,14.63,46400.0,14.67,14.68,14.6,14.63,46400.0
2005-07-22 13:00:00,14.62,14.63,14.59,14.62,14800.0,14.62,14.63,14.59,14.62,14800.0
2005-07-22 13:30:00,14.62,14.67,14.61,14.67,42100.0,14.62,14.67,14.61,14.67,42100.0
2005-07-22 14:00:00,14.67,14.69,14.64,14.69,43500.0,14.67,14.69,14.64,14.69,43500.0
2005-07-22 14:30:00,14.69,14.92,14.68,14.79,117700.0,14.69,14.92,14.68,14.79,117700.0
2005-07-22 15:00:00,14.79,14.79,14.64,14.73,117100.0,14.79,14.79,14.64,14.73,117100.0
2005-07-22 15:30:00,14.74,14.75,14.51,14.57,184900.0,14.74,14.75,14.51,14.57,184900.0
2005-07-25 09:30:00,14.6,15.0,14.6,14.8,222100.0,14.6,15.0,14.6,14.8,222100.0
2005-07-25 10:00:00,14.8,14.85,14.76,14.82,100600.0,14.8,14.85,14.76,14.82,100600.0
2005-07-25 10:30:00,14.82,14.88,14.82,14.87,62800.0,14.82,14.88,14.82,14.87,62800.0
2005-07-25 11:00:00,14.87,14.94,14.87,14.88,58700.0,14.87,14.94,14.87,14.88,58700.0
2005-07-25 11:30:00,14.9,14.93,14.87,14.88,22900.0,14.9,14.93,14.87,14.88,22900.0
2005-07-25 12:00:00,14.89,14.89,14.81,14.81,36700.0,14.89,14.89,14.81,14.81,36700.0
2005-07-25 12:30:00,14.8,14.82,14.77,14.78,51900.0,14.8,14.82,14.77,14.78,51900.0
2005-07-25 13:00:00,14.79,14.81,14.7,14.8,39800.0,14.79,14.81,14.7,14.8,39800.0
2005-07-25 13:30:00,14.79,14.89,14.77,14.83,28600.0,14.79,14.89,14.77,14.83,28600.0
2005-07-25 14:00:00,14.83,14.84,14.73,14.73,26200.0,14.83,14.84,14.73,14.73,26200.0
2005-07-25 14:30:00,14.74,14.76,14.72,14.75,33700.0,14.74,14.76,14.72,14.75,33700.0
2005-07-25 15:00:00,14.75,14.76,14.55,14.58,129700.0,14.75,14.76,14.55,14.58,129700.0
2005-07-25 15:30:00,14.59,14.6,14.44,14.47,159400.0,14.59,14.6,14.44,14.47,159400.0
2005-07-26 09:30:00,14.5,14.9,14.5,14.64,142500.0,14.5,14.9,14.5,14.64,142500.0
2005-07-26 10:00:00,14.63,14.67,14.53,14.6,104400.0,14.63,14.67,14.53,14.6,104400.0
2005-07-26 10:30:00,14.6,14.68,14.55,14.67,58900.0,14.6,14.68,14.55,14.67,58900.0
2005-07-26 11:00:00,14.67,14.68,14.59,14.63,107000.0,14.67,14.68,14.59,14.63,107000.0
2005-07-26 11:30:00,14.63,14.65,14.58,14.58,63900.0,14.63,14.65,14.58,14.58,63900.0
2005-07-26 12:00:00,14.58,14.6,14.57,14.59,41400.0,14.58,14.6,14.57,14.59,41400.0
2005-07-26 12:30:00,14.58,14.65,14.58,14.62,92200.0,14.58,14.65,14.58,14.62,92200.0
2005-07-26 13:00:00,14.62,14.75,14.61,14.73,102200.0,14.62,14.75,14.61,14.73,102200.0
2005-07-26 13:30:00,14.73,14.74,14.64,14.64,38400.0,14.73,14.74,14.64,14.64,38400.0
2005-07-26 14:00:00,14.67,14.71,14.64,14.67,77200.0,14.67,14.71,14.64,14.67,77200.0
2005-07-26 14:30:00,14.67,14.67,14.57,14.65,448200.0,14.67,14.67,14.57,14.65,448200.0
2005-07-26 15:00:00,14.65,14.65,14.57,14.6,227700.0,14.65,14.65,14.57,14.6,227700.0
2005-07-26 15:30:00,14.6,14.6,14.39,14.39,538600.0,14.6,14.6,14.39,14.39,538600.0
2005-07-27 09:30:00,14.55,14.99,14.47,14.95,528600.0,14.55,14.99,14.47,14.95,528600.0
2005-07-27 10:00:00,14.94,15.2,14.83,15.16,646600.0,14.94,15.2,14.83,15.16,646600.0
2005-07-27 10:30:00,15.15,15.2,14.75,14.76,501400.0,15.15,15.2,14.75,14.76,501400.0
2005-07-27 11:00:00,14.75,14.95,14.75,14.91,177500.0,14.75,14.95,14.75,14.91,177500.0
2005-07-27 11:30:00,14.93,14.95,14.82,14.82,207800.0,14.93,14.95,14.82,14.82,207800.0
2005-07-27 12:00:00,14.82,15.0,14.82,14.94,289100.0,14.82,15.0,14.82,14.94,289100.0
2005-07-27 12:30:00,14.93,14.93,14.84,14.86,158800.0,14.93,14.93,14.84,14.86,158800.0
2005-07-27 13:00:00,14.85,14.9,14.84,14.89,40300.0,14.85,14.9,14.84,14.89,40300.0
2005-07-27 13:30:00,14.9,14.91,14.87,14.88,77800.0,14.9,14.91,14.87,14.88,77800.0
2005-07-27 14:00:00,14.89,14.92,14.85,14.87,152500.0,14.89,14.92,14.85,14.87,152500.0
2005-07-27 14:30:00,14.85,14.91,14.83,14.91,229300.0,14.85,14.91,14.83,14.91,229300.0
2005-07-27 15:00:00,14.91,14.99,14.9,14.98,190400.0,14.91,14.99,14.9,14.98,190400.0
2005-07-27 15:30:00,14.97,15.13,14.91,15.04,628800.0,14.97,15.13,14.91,15.04,628800.0
2005-07-28 09:30:00,14.99,15.3,14.9,15.27,379900.0,14.99,15.3,14.9,15.27,379900.0
2005-07-28 10:00:00,15.27,15.57,15.26,15.53,449400.0,15.27,15.57,15.26,15.53,449400.0
2005-07-28 10:30:00,15.53,15.66,15.39,15.42,320600.0,15.53,15.66,15.39,15.42,320600.0
2005-07-28 11:00:00,15.42,15.49,15.39,15.45,184300.0,15.42,15.49,15.39,15.45,184300.0
2005-07-28 11:30:00,15.45,15.53,15.3,15.52,195900.0,15.45,15.53,15.3,15.52,195900.0
2005-07-28 12:00:00,15.52,15.53,15.45,15.52,73100.0,15.52,15.53,15.45,15.52,73100.0
2005-07-28 12:30:00,15.52,15.57,15.41,15.47,84200.0,15.52,15.57,15.41,15.47,84200.0
2005-07-28 13:00:00,15.47,15.47,15.41,15.41,114200.0,15.47,15.47,15.41,15.41,114200.0
2005-07-28 13:30:00,15.42,15.42,15.28,15.29,132000.0,15.42,15.42,15.28,15.29,132000.0
2005-07-28 14:00:00,15.29,15.29,15.1,15.13,299700.0,15.29,15.29,15.1,15.13,299700.0
2005-07-28 14:30:00,15.14,15.2,15.02,15.1,265500.0,15.14,15.2,15.02,15.1,265500.0
2005-07-28 15:00:00,15.1,15.17,15.07,15.16,208200.0,15.1,15.17,15.07,15.16,208200.0
2005-07-28 15:30:00,15.17,15.37,15.16,15.2,358200.0,15.17,15.37,15.16,15.2,358200.0
2005-07-29 09:30:00,15.2,15.44,15.04,15.4,239700.0,15.2,15.44,15.04,15.4,239700.0
2005-07-29 10:00:00,15.41,15.48,15.38,15.45,147500.0,15.41,15.48,15.38,15.45,147500.0
2005-07-29 10:30:00,15.47,15.57,15.42,15.45,243800.0,15.47,15.57,15.42,15.45,243800.0
2005-07-29 11:00:00,15.45,15.45,15.37,15.41,76300.0,15.45,15.45,15.37,15.41,76300.0
2005-07-29 11:30:00,15.4,15.4,15.0,15.12,257000.0,15.4,15.4,15.0,15.12,257000.0
2005-07-29 12:00:00,15.11,15.14,15.08,15.12,58800.0,15.11,15.14,15.08,15.12,58800.0
2005-07-29 12:30:00,15.12,15.22,15.11,15.22,37800.0,15.12,15.22,15.11,15.22,37800.0
2005-07-29 13:00:00,15.21,15.26,15.2,15.2,33100.0,15.21,15.26,15.2,15.2,33100.0
2005-07-29 13:30:00,15.2,15.23,15.16,15.21,50400.0,15.2,15.23,15.16,15.21,50400.0
2005-07-29 14:00:00,15.21,15.25,15.21,15.23,34400.0,15.21,15.25,15.21,15.23,34400.0
2005-07-29 14:30:00,15.24,15.31,15.23,15.31,133700.0,15.24,15.31,15.23,15.31,133700.0
2005-07-29 15:00:00,15.3,15.41,15.22,15.23,97500.0,15.3,15.41,15.22,15.23,97500.0
2005-07-29 15:30:00,15.22,15.31,15.12,15.26,145000.0,15.22,15.31,15.12,15.26,145000.0
2005-08-01 09:30:00,15.28,15.44,15.26,15.38,90300.0,15.28,15.44,15.26,15.38,90300.0
2005-08-01 10:00:00,15.37,15.39,15.27,15.31,88300.0,15.37,15.39,15.27,15.31,88300.0
2005-08-01 10:30:00,15.31,15.33,15.15,15.2,60500.0,15.31,15.33,15.15,15.2,60500.0
2005-08-01 11:00:00,15.21,15.35,15.15,15.3,134100.0,15.21,15.35,15.15,15.3,134100.0
2005-08-01 11:30:00,15.32,15.36,15.3,15.33,52000.0,15.32,15.36,15.3,15.33,52000.0
2005-08-01 12:00:00,15.33,15.35,15.27,15.28,56500.0,15.33,15.35,15.27,15.28,56500.0
2005-08-01 12:30:00,15.28,15.28,15.25,15.27,46300.0,15.28,15.28,15.25,15.27,46300.0
2005-08-01 13:00:00,15.27,15.38,15.25,15.33,83400.0,15.27,15.38,15.25,15.33,83400.0
2005-08-01 13:30:00,15.33,15.48,15.33,15.36,92000.0,15.33,15.48,15.33,15.36,92000.0
2005-08-01 14:00:00,15.36,15.5,15.36,15.47,101000.0,15.36,15.5,15.36,15.47,101000.0
2005-08-01 14:30:00,15.47,15.54,15.22,15.36,201800.0,15.47,15.54,15.22,15.36,201800.0
2005-08-01 15:00:00,15.37,15.49,15.34,15.46,128400.0,15.37,15.49,15.34,15.46,128400.0
2005-08-01 15:30:00,15.45,15.46,15.34,15.4,273600.0,15.45,15.46,15.34,15.4,273600.0
2005-08-02 09:30:00,15.5,15.59,15.41,15.56,99100.0,15.5,15.59,15.41,15.56,99100.0
2005-08-02 10:00:00,15.56,15.66,15.53,15.64,423700.0,15.56,15.66,15.53,15.64,423700.0
2005-08-02 10:30:00,15.65,15.65,15.52,15.54,71200.0,15.65,15.65,15.52,15.54,71200.0
2005-08-02 11:00:00,15.54,15.57,15.4,15.44,119800.0,15.54,15.57,15.4,15.44,119800.0
2005-08-02 11:30:00,15.44,15.47,15.44,15.46,23500.0,15.44,15.47,15.44,15.46,23500.0
2005-08-02 12:00:00,15.46,15.46,15.42,15.42,31000.0,15.46,15.46,15.42,15.42,31000.0
2005-08-02 12:30:00,15.43,15.59,15.43,15.58,103900.0,15.43,15.59,15.43,15.58,103900.0
2005-08-02 13:00:00,15.58,15.61,15.54,15.6,47600.0,15.58,15.61,15.54,15.6,47600.0
2005-08-02 13:30:00,15.61,15.62,15.58,15.59,75200.0,15.61,15.62,15.58,15.59,75200.0
2005-08-02 14:00:00,15.59,15.6,15.43,15.43,102000.0,15.59,15.6,15.43,15.43,102000.0
2005-08-02 14:30:00,15.44,15.46,15.31,15.44,130100.0,15.44,15.46,15.31,15.44,130100.0
2005-08-02 15:00:00,15.45,15.45,15.33,15.37,95500.0,15.45,15.45,15.33,15.37,95500.0
2005-08-02 15:30:00,15.38,15.46,15.34,15.36,209800.0,15.38,15.46,15.34,15.36,209800.0
2005-08-03 09:30:00,15.35,15.47,15.34,15.39,128200.0,15.35,15.47,15.34,15.39,128200.0
2005-08-03 10:00:00,15.37,15.45,15.36,15.44,50800.0,15.37,15.45,15.36,15.44,50800.0
2005-08-03 10:30:00,15.45,15.46,15.39,15.42,60100.0,15.45,15.46,15.39,15.42,60100.0
2005-08-03 11:00:00,15.42,15.43,15.38,15.38,35300.0,15.42,15.43,15.38,15.38,35300.0
2005-08-03 11:30:00,15.39,15.41,15.37,15.4,41200.0,15.39,15.41,15.37,15.4,41200.0
2005-08-03 12:00:00,15.4,15.4,15.31,15.31,73200.0,15.4,15.4,15.31,15.31,73200.0
2005-08-03 12:30:00,15.31,15.32,15.1,15.14,204200.0,15.31,15.32,15.1,15.14,204200.0
2005-08-03 13:00:00,15.14,15.2,15.11,15.2,138400.0,15.14,15.2,15.11,15.2,138400.0
2005-08-03 13:30:00,15.2,15.2,15.19,15.19,27600.0,15.2,15.2,15.19,15.19,27600.0
2005-08-03 14:00:00,15.2,15.2,15.14,15.14,60100.0,15.2,15.2,15.14,15.14,60100.0
2005-08-03 14:30:00,15.13,15.18,15.12,15.12,50700.0,15.13,15.18,15.12,15.12,50700.0
2005-08-03 15:00:00,15.13,15.2,15.05,15.2,127000.0,15.13,15.2,15.05,15.2,127000.0
2005-08-03 15:30:00,15.2,15.22,15.13,15.2,174500.0,15.2,15.22,15.13,15.2,174500.0
2005-08-04 09:30:00,15.19,15.31,15.03,15.13,139600.0,15.19,15.31,15.03,15.13,139600.0
2005-08-04 10:00:00,15.06,15.2,15.06,15.17,121200.0,15.06,15.2,15.06,15.17,121200.0
2005-08-04 10:30:00,15.16,15.16,15.09,15.14,74100.0,15.16,15.16,15.09,15.14,74100.0
2005-08-04 11:00:00,15.14,15.15,15.06,15.09,127200.0,15.14,15.15,15.06,15.09,127200.0
2005-08-04 11:30:00,15.09,15.1,15.04,15.08,100100.0,15.09,15.1,15.04,15.08,100100.0
2005-08-04 12:00:00,15.08,15.15,15.07,15.15,144800.0,15.08,15.15,15.07,15.15,144800.0
2005-08-04 12:30:00,15.14,15.15,15.08,15.08,107700.0,15.14,15.15,15.08,15.08,107700.0
2005-08-04 13:00:00,15.09,15.11,15.08,15.1,123500.0,15.09,15.11,15.08,15.1,123500.0
2005-08-04 13:30:00,15.08,15.1,15.05,15.1,48400.0,15.08,15.1,15.05,15.1,48400.0
2005-08-04 14:00:00,15.1,15.13,15.09,15.12,60400.0,15.1,15.13,15.09,15.12,60400.0
2005-08-04 14:30:00,15.11,15.11,15.08,15.09,54800.0,15.11,15.11,15.08,15.09,54800.0
2005-08-04 15:00:00,15.09,15.1,15.07,15.07,46500.0,15.09,15.1,15.07,15.07,46500.0
2005-08-04 15:30:00,15.08,15.09,15.06,15.06,120000.0,15.08,15.09,15.06,15.06,120000.0
2005-08-05 09:30:00,15.02,15.17,15.02,15.09,81700.0,15.02,15.17,15.02,15.09,81700.0
2005-08-05 10:00:00,15.08,15.12,15.03,15.04,115600.0,15.08,15.12,15.03,15.04,115600.0
2005-08-05 10:30:00,15.03,15.05,15.03,15.04,59000.0,15.03,15.05,15.03,15.04,59000.0
2005-08-05 11:00:00,15.04,15.05,15.03,15.04,66400.0,15.04,15.05,15.03,15.04,66400.0
2005-08-05 11:30:00,15.05,15.1,15.03,15.05,124600.0,15.05,15.1,15.03,15.05,124600.0
2005-08-05 12:00:00,15.06,15.15,15.03,15.11,117600.0,15.06,15.15,15.03,15.11,117600.0
2005-08-05 12:30:00,15.11,15.11,15.04,15.07,28900.0,15.11,15.11,15.04,15.07,28900.0
2005-08-05 13:00:00,15.08,15.15,15.07,15.13,55100.0,15.08,15.15,15.07,15.13,55100.0
2005-08-05 13:30:00,15.13,15.13,15.08,15.12,30200.0,15.13,15.13,15.08,15.12,30200.0
2005-08-05 14:00:00,15.12,15.17,15.09,15.12,101700.0,15.12,15.17,15.09,15.12,101700.0
2005-08-05 14:30:00,15.13,15.18,15.1,15.1,92000.0,15.13,15.18,15.1,15.1,92000.0
2005-08-05 15:00:00,15.1,15.16,15.09,15.15,71000.0,15.1,15.16,15.09,15.15,71000.0
2005-08-05 15:30:00,15.16,15.18,15.11,15.12,103400.0,15.16,15.18,15.11,15.12,103400.0
2005-08-08 09:30:00,15.13,15.35,15.11,15.29,279800.0,15.13,15.35,15.11,15.29,279800.0
2005-08-08 10:00:00,15.3,15.36,15.16,15.22,275100.0,15.3,15.36,15.16,15.22,275100.0
2005-08-08 10:30:00,15.22,15.27,15.14,15.19,171000.0,15.22,15.27,15.14,15.19,171000.0
2005-08-08 11:00:00,15.2,15.24,15.14,15.22,73300.0,15.2,15.24,15.14,15.22,73300.0
2005-08-08 11:30:00,15.21,15.26,15.16,15.24,75000.0,15.21,15.26,15.16,15.24,75000.0
2005-08-08 12:00:00,15.25,15.35,15.24,15.3,101900.0,15.25,15.35,15.24,15.3,101900.0
2005-08-08 12:30:00,15.3,15.34,15.28,15.29,119400.0,15.3,15.34,15.28,15.29,119400.0
2005-08-08 13:00:00,15.3,15.34,15.29,15.31,43300.0,15.3,15.34,15.29,15.31,43300.0
2005-08-08 13:30:00,15.31,15.33,15.21,15.29,105200.0,15.31,15.33,15.21,15.29,105200.0
2005-08-08 14:00:00,15.3,15.3,15.21,15.28,78100.0,15.3,15.3,15.21,15.28,78100.0
2005-08-08 14:30:00,15.28,15.29,15.21,15.25,58200.0,15.28,15.29,15.21,15.25,58200.0
2005-08-08 15:00:00,15.23,15.26,15.21,15.25,73000.0,15.23,15.26,15.21,15.25,73000.0
2005-08-08 15:30:00,15.25,15.32,15.22,15.27,219400.0,15.25,15.32,15.22,15.27,219400.0
2005-08-09 09:30:00,15.24,15.39,15.23,15.28,52000.0,15.24,15.39,15.23,15.28,52000.0
2005-08-09 10:00:00,15.28,15.29,15.15,15.24,69600.0,15.28,15.29,15.15,15.24,69600.0
2005-08-09 10:30:00,15.25,15.25,15.12,15.16,39400.0,15.25,15.25,15.12,15.16,39400.0
2005-08-09 11:00:00,15.16,15.16,15.13,15.14,23200.0,15.16,15.16,15.13,15.14,23200.0
2005-08-09 11:30:00,15.14,15.15,15.12,15.13,52800.0,15.14,15.15,15.12,15.13,52800.0
2005-08-09 12:00:00,15.12,15.15,15.12,15.14,25900.0,15.12,15.15,15.12,15.14,25900.0
2005-08-09 12:30:00,15.14,15.16,15.1,15.1,30700.0,15.14,15.16,15.1,15.1,30700.0
2005-08-09 13:00:00,15.13,15.13,15.1,15.1,16400.0,15.13,15.13,15.1,15.1,16400.0
2005-08-09 13:30:00,15.1,15.11,15.08,15.09,28300.0,15.1,15.11,15.08,15.09,28300.0
2005-08-09 14:00:00,15.09,15.14,15.09,15.14,30600.0,15.09,15.14,15.09,15.14,30600.0
2005-08-09 14:30:00,15.14,15.15,15.01,15.01,79100.0,15.14,15.15,15.01,15.01,79100.0
2005-08-09 15:00:00,15.01,15.01,14.87,14.95,156000.0,15.01,15.01,14.87,14.95,156000.0
2005-08-09 15:30:00,14.94,15.15,14.94,15.05,181900.0,14.94,15.15,14.94,15.05,181900.0
2005-08-10 09:30:00,15.06,15.16,15.01,15.11,71000.0,15.06,15.16,15.01,15.11,71000.0
2005-08-10 10:00:00,15.13,15.17,14.96,14.96,107700.0,15.13,15.17,14.96,14.96,107700.0
2005-08-10 10:30:00,14.98,15.09,14.94,14.95,76200.0,14.98,15.09,14.94,14.95,76200.0
2005-08-10 11:00:00,14.94,14.96,14.83,14.85,115000.0,14.94,14.96,14.83,14.85,115000.0
2005-08-10 11:30:00,14.84,14.85,14.6,14.68,276200.0,14.84,14.85,14.6,14.68,276200.0
2005-08-10 12:00:00,14.68,14.72,14.59,14.62,155000.0,14.68,14.72,14.59,14.62,155000.0
2005-08-10 12:30:00,14.62,14.63,14.49,14.49,222100.0,14.62,14.63,14.49,14.49,222100.0
2005-08-10 13:00:00,14.52,14.6,14.46,14.54,80900.0,14.52,14.6,14.46,14.54,80900.0
2005-08-10 13:30:00,14.55,14.55,14.48,14.51,85800.0,14.55,14.55,14.48,14.51,85800.0
2005-08-10 14:00:00,14.51,14.53,14.45,14.45,120200.0,14.51,14.53,14.45,14.45,120200.0
2005-08-10 14:30:00,14.45,14.54,14.44,14.45,199000.0,14.45,14.54,14.44,14.45,199000.0
2005-08-10 15:00:00,14.46,14.47,14.38,14.44,164700.0,14.46,14.47,14.38,14.44,164700.0
2005-08-10 15:30:00,14.45,14.55,14.4,14.49,181900.0,14.45,14.55,14.4,14.49,181900.0
2005-08-11 09:30:00,14.41,14.6,14.41,14.51,46300.0,14.41,14.6,14.41,14.51,46300.0
2005-08-11 10:00:00,14.5,14.58,14.37,14.41,96100.0,14.5,14.58,14.37,14.41,96100.0
2005-08-11 10:30:00,14.41,14.5,14.37,14.43,48300.0,14.41,14.5,14.37,14.43,48300.0
2005-08-11 11:00:00,14.43,14.47,14.43,14.46,18200.0,14.43,14.47,14.43,14.46,18200.0
2005-08-11 11:30:00,14.46,14.5,14.45,14.49,45800.0,14.46,14.5,14.45,14.49,45800.0
2005-08-11 12:00:00,14.49,14.5,14.46,14.48,48800.0,14.49,14.5,14.46,14.48,48800.0
2005-08-11 12:30:00,14.47,14.48,14.45,14.45,51600.0,14.47,14.48,14.45,14.45,51600.0
2005-08-11 13:00:00,14.45,14.51,14.45,14.51,52100.0,14.45,14.51,14.45,14.51,52100.0
2005-08-11 13:30:00,14.5,14.52,14.5,14.52,14300.0,14.5,14.52,14.5,14.52,14300.0
2005-08-11 14:00:00,14.51,14.56,14.47,14.47,23500.0,14.51,14.56,14.47,14.47,23500.0
2005-08-11 14:30:00,14.47,14.5,14.46,14.47,45000.0,14.47,14.5,14.46,14.47,45000.0
2005-08-11 15:00:00,14.47,14.58,14.45,14.57,41500.0,14.47,14.58,14.45,14.57,41500.0
2005-08-11 15:30:00,14.58,14.61,14.55,14.6,70700.0,14.58,14.61,14.55,14.6,70700.0
2005-08-12 09:30:00,14.53,14.59,14.42,14.45,49400.0,14.53,14.59,14.42,14.45,49400.0
2005-08-12 10:00:00,14.43,14.57,14.4,14.55,43000.0,14.43,14.57,14.4,14.55,43000.0
2005-08-12 10:30:00,14.55,14.69,14.54,14.61,70400.0,14.55,14.69,14.54,14.61,70400.0
2005-08-12 11:00:00,14.63,14.64,14.58,14.6,42100.0,14.63,14.64,14.58,14.6,42100.0
2005-08-12 11:30:00,14.59,14.68,14.5,14.6,100600.0,14.59,14.68,14.5,14.6,100600.0
2005-08-12 12:00:00,14.6,14.64,14.58,14.6,43100.0,14.6,14.64,14.58,14.6,43100.0
2005-08-12 12:30:00,14.6,14.62,14.55,14.61,44900.0,14.6,14.62,14.55,14.61,44900.0
2005-08-12 13:00:00,14.59,14.6,14.5,14.57,22400.0,14.59,14.6,14.5,14.57,22400.0
2005-08-12 13:30:00,14.56,14.57,14.52,14.52,17400.0,14.56,14.57,14.52,14.52,17400.0
2005-08-12 14:00:00,14.51,14.53,14.46,14.52,25500.0,14.51,14.53,14.46,14.52,25500.0
2005-08-12 14:30:00,14.51,14.53,14.45,14.47,29300.0,14.51,14.53,14.45,14.47,29300.0
2005-08-12 15:00:00,14.47,14.53,14.4,14.52,131400.0,14.47,14.53,14.4,14.52,131400.0
2005-08-12 15:30:00,14.52,14.53,14.45,14.48,76400.0,14.52,14.53,14.45,14.48,76400.0
2005-08-15 09:30:00,14.5,14.52,14.38,14.44,53000.0,14.5,14.52,14.38,14.44,53000.0
2005-08-15 10:00:00,14.44,14.44,14.33,14.37,78300.0,14.44,14.44,14.33,14.37,78300.0
2005-08-15 10:30:00,14.37,14.38,14.35,14.38,19100.0,14.37,14.38,14.35,14.38,19100.0
2005-08-15 11:00:00,14.38,14.43,14.25,14.29,110900.0,14.38,14.43,14.25,14.29,110900.0
2005-08-15 11:30:00,14.28,14.33,14.24,14.33,98800.0,14.28,14.33,14.24,14.33,98800.0
2005-08-15 12:00:00,14.32,14.36,14.23,14.32,141800.0,14.32,14.36,14.23,14.32,141800.0
2005-08-15 12:30:00,14.32,14.37,14.24,14.36,67100.0,14.32,14.37,14.24,14.36,67100.0
2005-08-15 13:00:00,14.36,14.5,14.36,14.48,45400.0,14.36,14.5,14.36,14.48,45400.0
2005-08-15 13:30:00,14.48,14.6,14.48,14.53,60200.0,14.48,14.6,14.48,14.53,60200.0
2005-08-15 14:00:00,14.53,14.54,14.43,14.49,52000.0,14.53,14.54,14.43,14.49,52000.0
2005-08-15 14:30:00,14.48,14.54,14.46,14.52,51700.0,14.48,14.54,14.46,14.52,51700.0
2005-08-15 15:00:00,14.52,14.54,14.5,14.52,64400.0,14.52,14.54,14.5,14.52,64400.0
2005-08-15 15:30:00,14.53,14.54,14.46,14.49,69600.0,14.53,14.54,14.46,14.49,69600.0
2005-08-16 09:30:00,14.38,14.46,14.33,14.39,52100.0,14.38,14.46,14.33,14.39,52100.0
2005-08-16 10:00:00,14.41,14.48,14.38,14.46,31100.0,14.41,14.48,14.38,14.46,31100.0
2005-08-16 10:30:00,14.48,14.48,14.37,14.37,33300.0,14.48,14.48,14.37,14.37,33300.0
2005-08-16 11:00:00,14.37,14.42,14.36,14.4,52300.0,14.37,14.42,14.36,14.4,52300.0
2005-08-16 11:30:00,14.39,14.39,14.26,14.27,62400.0,14.39,14.39,14.26,14.27,62400.0
2005-08-16 12:00:00,14.28,14.3,14.21,14.29,72900.0,14.28,14.3,14.21,14.29,72900.0
2005-08-16 12:30:00,14.29,14.29,14.26,14.29,29700.0,14.29,14.29,14.26,14.29,29700.0
2005-08-16 13:00:00,14.28,14.31,14.27,14.31,53400.0,14.28,14.31,14.27,14.31,53400.0
2005-08-16 13:30:00,14.3,14.34,14.28,14.34,46500.0,14.3,14.34,14.28,14.34,46500.0
2005-08-16 14:00:00,14.33,14.36,14.29,14.33,39100.0,14.33,14.36,14.29,14.33,39100.0
2005-08-16 14:30:00,14.35,14.4,14.33,14.36,22100.0,14.35,14.4,14.33,14.36,22100.0
2005-08-16 15:00:00,14.36,14.4,14.36,14.39,46700.0,14.36,14.4,14.36,14.39,46700.0
2005-08-16 15:30:00,14.39,14.4,14.31,14.33,135000.0,14.39,14.4,14.31,14.33,135000.0
2005-08-17 09:30:00,14.28,14.43,14.16,14.32,92000.0,14.28,14.43,14.16,14.32,92000.0
2005-08-17 10:00:00,14.32,14.37,14.31,14.33,29700.0,14.32,14.37,14.31,14.33,29700.0
2005-08-17 10:30:00,14.34,14.37,14.3,14.35,28000.0,14.34,14.37,14.3,14.35,28000.0
2005-08-17 11:00:00,14.35,14.37,14.34,14.36,28300.0,14.35,14.37,14.34,14.36,28300.0
2005-08-17 11:30:00,14.36,14.38,14.36,14.37,19900.0,14.36,14.38,14.36,14.37,19900.0
2005-08-17 12:00:00,14.37,14.39,14.37,14.39,21100.0,14.37,14.39,14.37,14.39,21100.0
2005-08-17 12:30:00,14.38,14.39,14.36,14.36,12600.0,14.38,14.39,14.36,14.36,12600.0
2005-08-17 13:00:00,14.37,14.38,14.35,14.36,16400.0,14.37,14.38,14.35,14.36,16400.0
2005-08-17 13:30:00,14.36,14.43,14.33,14.43,42400.0,14.36,14.43,14.33,14.43,42400.0
2005-08-17 14:00:00,14.44,14.57,14.44,14.56,133000.0,14.44,14.57,14.44,14.56,133000.0
2005-08-17 14:30:00,14.55,14.56,14.45,14.5,833100.0,14.55,14.56,14.45,14.5,833100.0
2005-08-17 15:00:00,14.48,14.58,14.48,14.56,96000.0,14.48,14.58,14.48,14.56,96000.0
2005-08-17 15:30:00,14.55,14.59,14.46,14.56,243600.0,14.55,14.59,14.46,14.56,243600.0
2005-08-18 09:30:00,14.52,14.6,14.29,14.56,74300.0,14.52,14.6,14.29,14.56,74300.0
2005-08-18 10:00:00,14.56,14.94,14.54,14.89,374600.0,14.56,14.94,14.54,14.89,374600.0
2005-08-18 10:30:00,14.89,14.98,14.83,14.88,288100.0,14.89,14.98,14.83,14.88,288100.0
2005-08-18 11:00:00,14.89,14.89,14.76,14.76,93000.0,14.89,14.89,14.76,14.76,93000.0
2005-08-18 11:30:00,14.76,14.77,14.72,14.72,34600.0,14.76,14.77,14.72,14.72,34600.0
2005-08-18 12:00:00,14.72,14.74,14.68,14.69,49300.0,14.72,14.74,14.68,14.69,49300.0
2005-08-18 12:30:00,14.68,14.77,14.68,14.76,25200.0,14.68,14.77,14.68,14.76,25200.0
2005-08-18 13:00:00,14.76,14.81,14.72,14.81,40900.0,14.76,14.81,14.72,14.81,40900.0
2005-08-18 13:30:00,14.81,14.84,14.72,14.73,32200.0,14.81,14.84,14.72,14.73,32200.0
2005-08-18 14:00:00,14.73,14.95,14.71,14.95,154700.0,14.73,14.95,14.71,14.95,154700.0
2005-08-18 14:30:00,14.95,15.04,14.94,14.95,276800.0,14.95,15.04,14.94,14.95,276800.0
2005-08-18 15:00:00,14.96,14.96,14.83,14.87,123600.0,14.96,14.96,14.83,14.87,123600.0
2005-08-18 15:30:00,14.86,14.95,14.85,14.9,190900.0,14.86,14.95,14.85,14.9,190900.0
2005-08-19 09:30:00,15.0,15.1,14.85,14.99,116700.0,15.0,15.1,14.85,14.99,116700.0
2005-08-19 10:00:00,15.0,15.11,14.98,15.03,165800.0,15.0,15.11,14.98,15.03,165800.0
2005-08-19 10:30:00,15.02,15.03,14.99,15.0,67500.0,15.02,15.03,14.99,15.0,67500.0
2005-08-19 11:00:00,15.0,15.02,14.93,14.96,54000.0,15.0,15.02,14.93,14.96,54000.0
2005-08-19 11:30:00,14.95,15.05,14.91,15.01,66700.0,14.95,15.05,14.91,15.01,66700.0
2005-08-19 12:00:00,15.01,15.02,14.94,14.95,37800.0,15.01,15.02,14.94,14.95,37800.0
2005-08-19 12:30:00,14.95,14.97,14.94,14.94,26100.0,14.95,14.97,14.94,14.94,26100.0
2005-08-19 13:00:00,14.95,14.96,14.92,14.93,41000.0,14.95,14.96,14.92,14.93,41000.0
2005-08-19 13:30:00,14.93,14.96,14.9,14.95,34900.0,14.93,14.96,14.9,14.95,34900.0
2005-08-19 14:00:00,14.94,14.97,14.93,14.93,21800.0,14.94,14.97,14.93,14.93,21800.0
2005-08-19 14:30:00,14.93,14.95,14.93,14.94,26900.0,14.93,14.95,14.93,14.94,26900.0
2005-08-19 15:00:00,14.94,14.96,14.91,14.91,59900.0,14.94,14.96,14.91,14.91,59900.0
2005-08-19 15:30:00,14.91,14.93,14.77,14.85,151600.0,14.91,14.93,14.77,14.85,151600.0
2005-08-22 09:30:00,14.99,15.05,14.93,14.98,104100.0,14.99,15.05,14.93,14.98,104100.0
2005-08-22 10:00:00,14.99,15.04,14.95,15.0,111100.0,14.99,15.04,14.95,15.0,111100.0
2005-08-22 10:30:00,15.02,15.05,15.0,15.03,85200.0,15.02,15.05,15.0,15.03,85200.0
2005-08-22 11:00:00,15.02,15.03,14.9,15.0,90200.0,15.02,15.03,14.9,15.0,90200.0
2005-08-22 11:30:00,15.0,15.0,14.98,14.98,63600.0,15.0,15.0,14.98,14.98,63600.0
2005-08-22 12:00:00,14.99,15.04,14.98,14.99,42200.0,14.99,15.04,14.98,14.99,42200.0
2005-08-22 12:30:00,14.98,14.98,14.88,14.96,42300.0,14.98,14.98,14.88,14.96,42300.0
2005-08-22 13:00:00,14.96,14.98,14.94,14.98,42200.0,14.96,14.98,14.94,14.98,42200.0
2005-08-22 13:30:00,14.98,14.99,14.96,14.99,22200.0,14.98,14.99,14.96,14.99,22200.0
2005-08-22 14:00:00,14.98,14.99,14.89,14.9,45800.0,14.98,14.99,14.89,14.9,45800.0
2005-08-22 14:30:00,14.9,15.0,14.9,14.99,52400.0,14.9,15.0,14.9,14.99,52400.0
2005-08-22 15:00:00,14.99,15.03,14.96,14.96,54000.0,14.99,15.03,14.96,14.96,54000.0
2005-08-22 15:30:00,14.96,15.04,14.95,15.03,125200.0,14.96,15.04,14.95,15.03,125200.0
2005-08-23 09:30:00,15.0,15.08,14.88,14.9,76900.0,15.0,15.08,14.88,14.9,76900.0
2005-08-23 10:00:00,14.89,15.0,14.77,14.96,93000.0,14.89,15.0,14.77,14.96,93000.0
2005-08-23 10:30:00,14.96,15.08,14.96,15.04,192700.0,14.96,15.08,14.96,15.04,192700.0
2005-08-23 11:00:00,15.05,15.05,14.92,14.96,45400.0,15.05,15.05,14.92,14.96,45400.0
2005-08-23 11:30:00,14.95,14.96,14.85,14.86,77500.0,14.95,14.96,14.85,14.86,77500.0
2005-08-23 12:00:00,14.85,14.85,14.72,14.74,70900.0,14.85,14.85,14.72,14.74,70900.0
2005-08-23 12:30:00,14.75,14.76,14.72,14.72,62200.0,14.75,14.76,14.72,14.72,62200.0
2005-08-23 13:00:00,14.72,14.8,14.7,14.75,66500.0,14.72,14.8,14.7,14.75,66500.0
2005-08-23 13:30:00,14.75,14.76,14.7,14.72,46400.0,14.75,14.76,14.7,14.72,46400.0
2005-08-23 14:00:00,14.73,14.75,14.7,14.73,60800.0,14.73,14.75,14.7,14.73,60800.0
2005-08-23 14:30:00,14.73,14.75,14.71,14.75,114400.0,14.73,14.75,14.71,14.75,114400.0
2005-08-23 15:00:00,14.74,14.75,14.7,14.71,61200.0,14.74,14.75,14.7,14.71,61200.0
2005-08-23 15:30:00,14.72,14.74,14.67,14.69,184100.0,14.72,14.74,14.67,14.69,184100.0
2005-08-24 09:30:00,14.64,14.67,14.25,14.25,159700.0,14.64,14.67,14.25,14.25,159700.0
2005-08-24 10:00:00,14.25,14.3,14.12,14.21,274100.0,14.25,14.3,14.12,14.21,274100.0
2005-08-24 10:30:00,14.21,14.34,14.17,14.22,283300.0,14.21,14.34,14.17,14.22,283300.0
2005-08-24 11:00:00,14.22,14.25,14.17,14.2,160400.0,14.22,14.25,14.17,14.2,160400.0
2005-08-24 11:30:00,14.21,14.29,14.18,14.2,97400.0,14.21,14.29,14.18,14.2,97400.0
2005-08-24 12:00:00,14.19,14.23,14.15,14.2,406700.0,14.19,14.23,14.15,14.2,406700.0
2005-08-24 12:30:00,14.2,14.2,14.14,14.17,161400.0,14.2,14.2,14.14,14.17,161400.0
2005-08-24 13:00:00,14.17,14.18,14.01,14.02,185400.0,14.17,14.18,14.01,14.02,185400.0
2005-08-24 13:30:00,14.02,14.23,13.88,14.16,564100.0,14.02,14.23,13.88,14.16,564100.0
2005-08-24 14:00:00,14.17,14.21,14.05,14.19,134700.0,14.17,14.21,14.05,14.19,134700.0
2005-08-24 14:30:00,14.18,14.28,14.16,14.16,86000.0,14.18,14.28,14.16,14.16,86000.0
2005-08-24 15:00:00,14.16,14.17,14.05,14.05,178200.0,14.16,14.17,14.05,14.05,178200.0
2005-08-24 15:30:00,14.07,14.18,14.07,14.14,143800.0,14.07,14.18,14.07,14.14,143800.0
2005-08-25 09:30:00,14.2,14.21,13.65,13.69,417300.0,14.2,14.21,13.65,13.69,417300.0
2005-08-25 10:00:00,13.7,13.77,13.53,13.74,549100.0,13.7,13.77,13.53,13.74,549100.0
2005-08-25 10:30:00,13.74,13.82,13.66,13.74,317700.0,13.74,13.82,13.66,13.74,317700.0
2005-08-25 11:00:00,13.74,13.75,13.58,13.59,310000.0,13.74,13.75,13.58,13.59,310000.0
2005-08-25 11:30:00,13.59,13.75,13.59,13.74,213400.0,13.59,13.75,13.59,13.74,213400.0
2005-08-25 12:00:00,13.74,13.77,13.7,13.74,249200.0,13.74,13.77,13.7,13.74,249200.0
2005-08-25 12:30:00,13.73,13.75,13.72,13.74,44800.0,13.73,13.75,13.72,13.74,44800.0
2005-08-25 13:00:00,13.73,13.76,13.72,13.75,113800.0,13.73,13.76,13.72,13.75,113800.0
2005-08-25 13:30:00,13.75,13.77,13.72,13.73,60700.0,13.75,13.77,13.72,13.73,60700.0
2005-08-25 14:00:00,13.73,13.78,13.71,13.77,131300.0,13.73,13.78,13.71,13.77,131300.0
2005-08-25 14:30:00,13.77,13.78,13.74,13.75,148700.0,13.77,13.78,13.74,13.75,148700.0
2005-08-25 15:00:00,13.76,13.86,13.76,13.86,149800.0,13.76,13.86,13.76,13.86,149800.0
2005-08-25 15:30:00,13.85,13.91,13.83,13.85,220500.0,13.85,13.91,13.83,13.85,220500.0
2005-08-26 09:30:00,13.75,13.75,13.62,13.72,165000.0,13.75,13.75,13.62,13.72,165000.0
2005-08-26 10:00:00,13.7,13.7,13.65,13.7,84800.0,13.7,13.7,13.65,13.7,84800.0
2005-08-26 10:30:00,13.72,13.76,13.7,13.73,168700.0,13.72,13.76,13.7,13.73,168700.0
2005-08-26 11:00:00,13.73,13.83,13.73,13.8,50700.0,13.73,13.83,13.73,13.8,50700.0
2005-08-26 11:30:00,13.78,13.87,13.74,13.87,121000.0,13.78,13.87,13.74,13.87,121000.0
2005-08-26 12:00:00,13.87,13.96,13.87,13.92,59300.0,13.87,13.96,13.87,13.92,59300.0
2005-08-26 12:30:00,13.91,13.94,13.85,13.85,58800.0,13.91,13.94,13.85,13.85,58800.0
2005-08-26 13:00:00,13.85,13.87,13.84,13.85,42200.0,13.85,13.87,13.84,13.85,42200.0
2005-08-26 13:30:00,13.85,13.9,13.85,13.89,27800.0,13.85,13.9,13.85,13.89,27800.0
2005-08-26 14:00:00,13.9,13.9,13.84,13.85,40100.0,13.9,13.9,13.84,13.85,40100.0
2005-08-26 14:30:00,13.85,13.86,13.8,13.8,49200.0,13.85,13.86,13.8,13.8,49200.0
2005-08-26 15:00:00,13.8,13.84,13.79,13.8,57200.0,13.8,13.84,13.79,13.8,57200.0
2005-08-26 15:30:00,13.8,13.84,13.7,13.74,127600.0,13.8,13.84,13.7,13.74,127600.0
2005-08-29 09:30:00,13.67,14.04,13.63,13.87,77800.0,13.67,14.04,13.63,13.87,77800.0
2005-08-29 10:00:00,13.87,13.98,13.8,13.86,107100.0,13.87,13.98,13.8,13.86,107100.0
2005-08-29 10:30:00,13.87,14.03,13.82,13.84,98800.0,13.87,14.03,13.82,13.84,98800.0
2005-08-29 11:00:00,13.85,13.91,13.74,13.89,101900.0,13.85,13.91,13.74,13.89,101900.0
2005-08-29 11:30:00,13.87,13.97,13.83,13.92,47000.0,13.87,13.97,13.83,13.92,47000.0
2005-08-29 12:00:00,13.92,13.92,13.82,13.89,39900.0,13.92,13.92,13.82,13.89,39900.0
2005-08-29 12:30:00,13.89,13.89,13.74,13.8,56400.0,13.89,13.89,13.74,13.8,56400.0
2005-08-29 13:00:00,13.8,13.85,13.8,13.81,47000.0,13.8,13.85,13.8,13.81,47000.0
2005-08-29 13:30:00,13.81,13.89,13.81,13.89,58400.0,13.81,13.89,13.81,13.89,58400.0
2005-08-29 14:00:00,13.88,13.9,13.82,13.88,39900.0,13.88,13.9,13.82,13.88,39900.0
2005-08-29 14:30:00,13.88,13.88,13.7,13.78,72600.0,13.88,13.88,13.7,13.78,72600.0
2005-08-29 15:00:00,13.79,13.86,13.72,13.85,63000.0,13.79,13.86,13.72,13.85,63000.0
2005-08-29 15:30:00,13.84,13.89,13.75,13.85,121100.0,13.84,13.89,13.75,13.85,121100.0
2005-08-30 09:30:00,13.89,14.16,13.83,14.13,318000.0,13.89,14.16,13.83,14.13,318000.0
2005-08-30 10:00:00,14.12,14.2,14.0,14.06,174800.0,14.12,14.2,14.0,14.06,174800.0
2005-08-30 10:30:00,14.06,14.11,14.01,14.05,57500.0,14.06,14.11,14.01,14.05,57500.0
2005-08-30 11:00:00,14.05,14.05,13.99,14.04,104900.0,14.05,14.05,13.99,14.04,104900.0
2005-08-30 11:30:00,14.05,14.07,13.88,13.98,234500.0,14.05,14.07,13.88,13.98,234500.0
2005-08-30 12:00:00,13.98,14.06,13.97,14.03,39600.0,13.98,14.06,13.97,14.03,39600.0
2005-08-30 12:30:00,14.03,14.03,14.0,14.0,30900.0,14.03,14.03,14.0,14.0,30900.0
2005-08-30 13:00:00,14.01,14.08,14.0,14.06,208600.0,14.01,14.08,14.0,14.06,208600.0
2005-08-30 13:30:00,14.07,14.09,14.01,14.06,43300.0,14.07,14.09,14.01,14.06,43300.0
2005-08-30 14:00:00,14.06,14.06,13.88,13.99,147000.0,14.06,14.06,13.88,13.99,147000.0
2005-08-30 14:30:00,13.99,14.06,13.83,13.91,155800.0,13.99,14.06,13.83,13.91,155800.0
2005-08-30 15:00:00,13.92,14.01,13.9,13.96,111800.0,13.92,14.01,13.9,13.96,111800.0
2005-08-30 15:30:00,13.95,14.04,13.95,14.0,212600.0,13.95,14.04,13.95,14.0,212600.0
2005-08-31 09:30:00,14.07,14.13,13.81,13.84,149100.0,14.07,14.13,13.81,13.84,149100.0
2005-08-31 10:00:00,13.83,13.89,13.83,13.87,45600.0,13.83,13.89,13.83,13.87,45600.0
2005-08-31 10:30:00,13.86,13.88,13.76,13.87,106800.0,13.86,13.88,13.76,13.87,106800.0
2005-08-31 11:00:00,13.87,13.95,13.78,13.8,159500.0,13.87,13.95,13.78,13.8,159500.0
2005-08-31 11:30:00,13.78,13.81,13.77,13.78,34500.0,13.78,13.81,13.77,13.78,34500.0
2005-08-31 12:00:00,13.78,13.83,13.71,13.72,57000.0,13.78,13.83,13.71,13.72,57000.0
2005-08-31 12:30:00,13.72,13.84,13.72,13.8,65400.0,13.72,13.84,13.72,13.8,65400.0
2005-08-31 13:00:00,13.82,13.82,13.69,13.71,39100.0,13.82,13.82,13.69,13.71,39100.0
2005-08-31 13:30:00,13.71,13.75,13.65,13.7,71600.0,13.71,13.75,13.65,13.7,71600.0
2005-08-31 14:00:00,13.69,13.76,13.68,13.75,34000.0,13.69,13.76,13.68,13.75,34000.0
2005-08-31 14:30:00,13.74,13.78,13.74,13.75,78300.0,13.74,13.78,13.74,13.75,78300.0
2005-08-31 15:00:00,13.75,13.88,13.74,13.87,73600.0,13.75,13.88,13.74,13.87,73600.0
2005-08-31 15:30:00,13.86,13.88,13.72,13.84,174600.0,13.86,13.88,13.72,13.84,174600.0
2005-09-01 09:30:00,13.77,13.9,13.72,13.9,94300.0,13.77,13.9,13.72,13.9,94300.0
2005-09-01 10:00:00,13.9,13.98,13.89,13.91,352300.0,13.9,13.98,13.89,13.91,352300.0
2005-09-01 10:30:00,13.93,13.94,13.89,13.91,86400.0,13.93,13.94,13.89,13.91,86400.0
2005-09-01 11:00:00,13.91,14.02,13.91,13.98,134400.0,13.91,14.02,13.91,13.98,134400.0
2005-09-01 11:30:00,13.98,14.0,13.91,13.92,69700.0,13.98,14.0,13.91,13.92,69700.0
2005-09-01 12:00:00,13.92,13.98,13.92,13.93,200600.0,13.92,13.98,13.92,13.93,200600.0
2005-09-01 12:30:00,13.94,13.98,13.94,13.95,89400.0,13.94,13.98,13.94,13.95,89400.0
2005-09-01 13:00:00,13.96,13.99,13.94,13.97,63900.0,13.96,13.99,13.94,13.97,63900.0
2005-09-01 13:30:00,13.97,14.0,13.97,13.97,186600.0,13.97,14.0,13.97,13.97,186600.0
2005-09-01 14:00:00,13.97,13.98,13.95,13.97,61500.0,13.97,13.98,13.95,13.97,61500.0
2005-09-01 14:30:00,13.97,14.03,13.89,13.98,345000.0,13.97,14.03,13.89,13.98,345000.0
2005-09-01 15:00:00,13.99,13.99,13.87,13.95,114600.0,13.99,13.99,13.87,13.95,114600.0
2005-09-01 15:30:00,13.95,14.01,13.86,13.94,316900.0,13.95,14.01,13.86,13.94,316900.0
2005-09-02 09:30:00,13.95,14.0,13.88,13.91,65500.0,13.95,14.0,13.88,13.91,65500.0
2005-09-02 10:00:00,13.95,13.97,13.92,13.94,23000.0,13.95,13.97,13.92,13.94,23000.0
2005-09-02 10:30:00,13.95,13.96,13.89,13.89,54700.0,13.95,13.96,13.89,13.89,54700.0
2005-09-02 11:00:00,13.89,13.93,13.85,13.88,82500.0,13.89,13.93,13.85,13.88,82500.0
2005-09-02 11:30:00,13.86,13.87,13.8,13.87,49600.0,13.86,13.87,13.8,13.87,49600.0
2005-09-02 12:00:00,13.87,13.97,13.87,13.89,30500.0,13.87,13.97,13.87,13.89,30500.0
2005-09-02 12:30:00,13.89,13.97,13.88,13.94,54800.0,13.89,13.97,13.88,13.94,54800.0
2005-09-02 13:00:00,13.94,13.94,13.88,13.9,30700.0,13.94,13.94,13.88,13.9,30700.0
2005-09-02 13:30:00,13.89,13.94,13.87,13.92,43300.0,13.89,13.94,13.87,13.92,43300.0
2005-09-02 14:00:00,13.92,13.96,13.9,13.9,24300.0,13.92,13.96,13.9,13.9,24300.0
2005-09-02 14:30:00,13.91,13.93,13.9,13.93,14000.0,13.91,13.93,13.9,13.93,14000.0
2005-09-02 15:00:00,13.93,13.93,13.88,13.89,49500.0,13.93,13.93,13.88,13.89,49500.0
2005-09-02 15:30:00,13.89,13.9,13.82,13.88,87500.0,13.89,13.9,13.82,13.88,87500.0
2005-09-06 09:30:00,13.86,13.98,13.86,13.93,100100.0,13.86,13.98,13.86,13.93,100100.0
2005-09-06 10:00:00,13.93,13.95,13.8,13.89,315000.0,13.93,13.95,13.8,13.89,315000.0
2005-09-06 10:30:00,13.89,13.96,13.85,13.91,205600.0,13.89,13.96,13.85,13.91,205600.0
2005-09-06 11:00:00,13.91,14.01,13.88,14.0,109300.0,13.91,14.01,13.88,14.0,109300.0
2005-09-06 11:30:00,13.98,13.99,13.85,13.93,81000.0,13.98,13.99,13.85,13.93,81000.0
2005-09-06 12:00:00,13.93,13.96,13.9,13.95,34600.0,13.93,13.96,13.9,13.95,34600.0
2005-09-06 12:30:00,13.95,13.97,13.93,13.96,89200.0,13.95,13.97,13.93,13.96,89200.0
2005-09-06 13:00:00,13.97,13.97,13.87,13.95,135000.0,13.97,13.97,13.87,13.95,135000.0
2005-09-06 13:30:00,13.94,13.94,13.84,13.91,68200.0,13.94,13.94,13.84,13.91,68200.0
2005-09-06 14:00:00,13.88,13.93,13.86,13.9,42200.0,13.88,13.93,13.86,13.9,42200.0
2005-09-06 14:30:00,13.89,13.95,13.89,13.93,48100.0,13.89,13.95,13.89,13.93,48100.0
2005-09-06 15:00:00,13.93,13.97,13.85,13.87,139100.0,13.93,13.97,13.85,13.87,139100.0
2005-09-06 15:30:00,13.87,13.99,13.87,13.95,195800.0,13.87,13.99,13.87,13.95,195800.0
2005-09-07 09:30:00,13.9,14.0,13.9,13.92,78800.0,13.9,14.0,13.9,13.92,78800.0
2005-09-07 10:00:00,13.91,13.93,13.84,13.86,36200.0,13.91,13.93,13.84,13.86,36200.0
2005-09-07 10:30:00,13.86,13.95,13.86,13.94,57000.0,13.86,13.95,13.86,13.94,57000.0
2005-09-07 11:00:00,13.93,13.97,13.81,13.84,58800.0,13.93,13.97,13.81,13.84,58800.0
2005-09-07 11:30:00,13.85,13.9,13.78,13.88,80300.0,13.85,13.9,13.78,13.88,80300.0
2005-09-07 12:00:00,13.88,13.95,13.86,13.92,29200.0,13.88,13.95,13.86,13.92,29200.0
2005-09-07 12:30:00,13.92,13.97,13.88,13.96,18100.0,13.92,13.97,13.88,13.96,18100.0
2005-09-07 13:00:00,13.95,13.95,13.89,13.94,13400.0,13.95,13.95,13.89,13.94,13400.0
2005-09-07 13:30:00,13.95,13.95,13.88,13.95,11900.0,13.95,13.95,13.88,13.95,11900.0
2005-09-07 14:00:00,13.95,13.95,13.87,13.89,44900.0,13.95,13.95,13.87,13.89,44900.0
2005-09-07 14:30:00,13.9,13.9,13.86,13.9,49200.0,13.9,13.9,13.86,13.9,49200.0
2005-09-07 15:00:00,13.89,13.91,13.85,13.89,64100.0,13.89,13.91,13.85,13.89,64100.0
2005-09-07 15:30:00,13.89,13.97,13.87,13.94,106500.0,13.89,13.97,13.87,13.94,106500.0
2005-09-08 09:30:00,13.99,14.0,13.65,13.78,241000.0,13.99,14.0,13.65,13.78,241000.0
2005-09-08 10:00:00,13.77,13.79,13.67,13.68,62200.0,13.77,13.79,13.67,13.68,62200.0
2005-09-08 10:30:00,13.67,13.72,13.64,13.64,162400.0,13.67,13.72,13.64,13.64,162400.0
2005-09-08 11:00:00,13.64,13.65,13.62,13.63,86700.0,13.64,13.65,13.62,13.63,86700.0
2005-09-08 11:30:00,13.63,13.66,13.61,13.65,98400.0,13.63,13.66,13.61,13.65,98400.0
2005-09-08 12:00:00,13.65,13.66,13.65,13.65,31500.0,13.65,13.66,13.65,13.65,31500.0
2005-09-08 12:30:00,13.65,13.66,13.63,13.63,36800.0,13.65,13.66,13.63,13.63,36800.0
2005-09-08 13:00:00,13.63,13.66,13.6,13.65,68500.0,13.63,13.66,13.6,13.65,68500.0
2005-09-08 13:30:00,13.64,13.65,13.58,13.6,78800.0,13.64,13.65,13.58,13.6,78800.0
2005-09-08 14:00:00,13.6,13.63,13.58,13.58,70900.0,13.6,13.63,13.58,13.58,70900.0
2005-09-08 14:30:00,13.58,13.65,13.57,13.6,72800.0,13.58,13.65,13.57,13.6,72800.0
2005-09-08 15:00:00,13.6,13.63,13.57,13.61,64600.0,13.6,13.63,13.57,13.61,64600.0
2005-09-08 15:30:00,13.61,13.63,13.55,13.56,235300.0,13.61,13.63,13.55,13.56,235300.0
2005-09-09 09:30:00,13.57,13.62,13.41,13.46,118500.0,13.57,13.62,13.41,13.46,118500.0
2005-09-09 10:00:00,13.46,13.5,13.44,13.46,59600.0,13.46,13.5,13.44,13.46,59600.0
2005-09-09 10:30:00,13.46,13.47,13.37,13.37,94300.0,13.46,13.47,13.37,13.37,94300.0
2005-09-09 11:00:00,13.37,13.44,13.26,13.35,224700.0,13.37,13.44,13.26,13.35,224700.0
2005-09-09 11:30:00,13.34,13.45,13.32,13.45,96000.0,13.34,13.45,13.32,13.45,96000.0
2005-09-09 12:00:00,13.45,13.72,13.42,13.67,255600.0,13.45,13.72,13.42,13.67,255600.0
2005-09-09 12:30:00,13.66,13.7,13.5,13.59,179400.0,13.66,13.7,13.5,13.59,179400.0
2005-09-09 13:00:00,13.6,13.61,13.54,13.59,55200.0,13.6,13.61,13.54,13.59,55200.0
2005-09-09 13:30:00,13.58,13.67,13.57,13.61,46600.0,13.58,13.67,13.57,13.61,46600.0
2005-09-09 14:00:00,13.61,13.63,13.58,13.61,46500.0,13.61,13.63,13.58,13.61,46500.0
2005-09-09 14:30:00,13.61,13.62,13.58,13.61,70400.0,13.61,13.62,13.58,13.61,70400.0
2005-09-09 15:00:00,13.6,13.63,13.55,13.62,86800.0,13.6,13.63,13.55,13.62,86800.0
2005-09-09 15:30:00,13.61,13.71,13.61,13.66,344400.0,13.61,13.71,13.61,13.66,344400.0
2005-09-12 09:30:00,13.58,13.74,13.55,13.7,145900.0,13.58,13.74,13.55,13.7,145900.0
2005-09-12 10:00:00,13.7,13.74,13.58,13.67,479800.0,13.7,13.74,13.58,13.67,479800.0
2005-09-12 10:30:00,13.66,13.66,13.59,13.64,84300.0,13.66,13.66,13.59,13.64,84300.0
2005-09-12 11:00:00,13.63,13.65,13.6,13.61,196100.0,13.63,13.65,13.6,13.61,196100.0
2005-09-12 11:30:00,13.61,13.64,13.6,13.6,69400.0,13.61,13.64,13.6,13.6,69400.0
2005-09-12 12:00:00,13.6,13.67,13.6,13.67,182900.0,13.6,13.67,13.6,13.67,182900.0
2005-09-12 12:30:00,13.67,13.68,13.66,13.67,53600.0,13.67,13.68,13.66,13.67,53600.0
2005-09-12 13:00:00,13.67,13.68,13.64,13.67,94400.0,13.67,13.68,13.64,13.67,94400.0
2005-09-12 13:30:00,13.68,13.68,13.62,13.62,114000.0,13.68,13.68,13.62,13.62,114000.0
2005-09-12 14:00:00,13.63,13.64,13.6,13.62,39200.0,13.63,13.64,13.6,13.62,39200.0
2005-09-12 14:30:00,13.62,13.65,13.57,13.65,54100.0,13.62,13.65,13.57,13.65,54100.0
2005-09-12 15:00:00,13.65,13.7,13.57,13.67,169500.0,13.65,13.7,13.57,13.67,169500.0
2005-09-12 15:30:00,13.67,13.69,13.63,13.63,275400.0,13.67,13.69,13.63,13.63,275400.0
2005-09-13 09:30:00,13.64,13.8,13.59,13.77,98700.0,13.64,13.8,13.59,13.77,98700.0
2005-09-13 10:00:00,13.77,13.79,13.67,13.7,83000.0,13.77,13.79,13.67,13.7,83000.0
2005-09-13 10:30:00,13.71,13.71,13.64,13.64,41400.0,13.71,13.71,13.64,13.64,41400.0
2005-09-13 11:00:00,13.64,13.68,13.55,13.55,57400.0,13.64,13.68,13.55,13.55,57400.0
2005-09-13 11:30:00,13.54,13.56,13.46,13.49,49500.0,13.54,13.56,13.46,13.49,49500.0
2005-09-13 12:00:00,13.5,13.52,13.45,13.49,61100.0,13.5,13.52,13.45,13.49,61100.0
2005-09-13 12:30:00,13.49,13.53,13.46,13.53,32400.0,13.49,13.53,13.46,13.53,32400.0
2005-09-13 13:00:00,13.53,13.58,13.53,13.57,17900.0,13.53,13.58,13.53,13.57,17900.0
2005-09-13 13:30:00,13.57,13.58,13.49,13.52,47300.0,13.57,13.58,13.49,13.52,47300.0
2005-09-13 14:00:00,13.51,13.64,13.51,13.63,81100.0,13.51,13.64,13.51,13.63,81100.0
2005-09-13 14:30:00,13.64,13.72,13.63,13.69,69900.0,13.64,13.72,13.63,13.69,69900.0
2005-09-13 15:00:00,13.69,13.69,13.6,13.61,49400.0,13.69,13.69,13.6,13.61,49400.0
2005-09-13 15:30:00,13.62,13.69,13.61,13.65,82000.0,13.62,13.69,13.61,13.65,82000.0
2005-09-14 09:30:00,13.72,13.72,13.49,13.54,98800.0,13.72,13.72,13.49,13.54,98800.0
2005-09-14 10:00:00,13.53,13.6,13.5,13.55,56600.0,13.53,13.6,13.5,13.55,56600.0
2005-09-14 10:30:00,13.56,13.56,13.48,13.51,41600.0,13.56,13.56,13.48,13.51,41600.0
2005-09-14 11:00:00,13.5,13.52,13.44,13.45,46300.0,13.5,13.52,13.44,13.45,46300.0
2005-09-14 11:30:00,13.45,13.5,13.44,13.5,29700.0,13.45,13.5,13.44,13.5,29700.0
2005-09-14 12:00:00,13.5,13.52,13.44,13.47,43400.0,13.5,13.52,13.44,13.47,43400.0
2005-09-14 12:30:00,13.47,13.47,13.38,13.38,24500.0,13.47,13.47,13.38,13.38,24500.0
2005-09-14 13:00:00,13.4,13.5,13.38,13.48,68500.0,13.4,13.5,13.38,13.48,68500.0
2005-09-14 13:30:00,13.47,13.5,13.36,13.47,82900.0,13.47,13.5,13.36,13.47,82900.0
2005-09-14 14:00:00,13.46,13.51,13.42,13.5,85500.0,13.46,13.51,13.42,13.5,85500.0
2005-09-14 14:30:00,13.5,13.57,13.47,13.56,159600.0,13.5,13.57,13.47,13.56,159600.0
2005-09-14 15:00:00,13.55,13.58,13.49,13.5,161100.0,13.55,13.58,13.49,13.5,161100.0
2005-09-14 15:30:00,13.49,13.61,13.45,13.6,428900.0,13.49,13.61,13.45,13.6,428900.0
2005-09-15 09:30:00,13.51,13.84,13.51,13.68,260100.0,13.51,13.84,13.51,13.68,260100.0
2005-09-15 10:00:00,13.69,13.89,13.65,13.77,169900.0,13.69,13.89,13.65,13.77,169900.0
2005-09-15 10:30:00,13.77,13.78,13.59,13.65,107500.0,13.77,13.78,13.59,13.65,107500.0
2005-09-15 11:00:00,13.65,13.71,13.6,13.6,35000.0,13.65,13.71,13.6,13.6,35000.0
2005-09-15 11:30:00,13.61,13.73,13.6,13.7,45800.0,13.61,13.73,13.6,13.7,45800.0
2005-09-15 12:00:00,13.7,13.8,13.67,13.78,101900.0,13.7,13.8,13.67,13.78,101900.0
2005-09-15 12:30:00,13.76,13.76,13.65,13.66,30100.0,13.76,13.76,13.65,13.66,30100.0
2005-09-15 13:00:00,13.66,13.7,13.65,13.69,24000.0,13.66,13.7,13.65,13.69,24000.0
2005-09-15 13:30:00,13.67,13.76,13.66,13.76,50300.0,13.67,13.76,13.66,13.76,50300.0
2005-09-15 14:00:00,13.76,13.8,13.7,13.72,126700.0,13.76,13.8,13.7,13.72,126700.0
2005-09-15 14:30:00,13.72,13.8,13.71,13.74,34700.0,13.72,13.8,13.71,13.74,34700.0
2005-09-15 15:00:00,13.74,13.75,13.69,13.7,68300.0,13.74,13.75,13.69,13.7,68300.0
2005-09-15 15:30:00,13.7,13.81,13.7,13.73,235100.0,13.7,13.81,13.7,13.73,235100.0
2005-09-16 09:30:00,13.72,13.82,13.72,13.81,112000.0,13.72,13.82,13.72,13.81,112000.0
2005-09-16 10:00:00,13.79,13.88,13.79,13.82,64700.0,13.79,13.88,13.79,13.82,64700.0
2005-09-16 10:30:00,13.85,13.85,13.78,13.82,78900.0,13.85,13.85,13.78,13.82,78900.0
2005-09-16 11:00:00,13.83,13.85,13.79,13.83,73700.0,13.83,13.85,13.79,13.83,73700.0
2005-09-16 11:30:00,13.83,13.86,13.8,13.83,51700.0,13.83,13.86,13.8,13.83,51700.0
2005-09-16 12:00:00,13.83,13.83,13.79,13.79,17500.0,13.83,13.83,13.79,13.79,17500.0
2005-09-16 12:30:00,13.79,13.84,13.78,13.82,33800.0,13.79,13.84,13.78,13.82,33800.0
2005-09-16 13:00:00,13.81,13.81,13.79,13.8,16700.0,13.81,13.81,13.79,13.8,16700.0
2005-09-16 13:30:00,13.8,13.8,13.78,13.78,21500.0,13.8,13.8,13.78,13.78,21500.0
2005-09-16 14:00:00,13.79,13.85,13.76,13.78,52500.0,13.79,13.85,13.76,13.78,52500.0
2005-09-16 14:30:00,13.78,13.85,13.77,13.81,60200.0,13.78,13.85,13.77,13.81,60200.0
2005-09-16 15:00:00,13.8,13.83,13.77,13.81,74500.0,13.8,13.83,13.77,13.81,74500.0
2005-09-16 15:30:00,13.81,13.91,13.81,13.86,198100.0,13.81,13.91,13.81,13.86,198100.0
2005-09-19 09:30:00,13.82,13.97,13.78,13.93,98300.0,13.82,13.97,13.78,13.93,98300.0
2005-09-19 10:00:00,13.91,13.98,13.9,13.94,73800.0,13.91,13.98,13.9,13.94,73800.0
2005-09-19 10:30:00,13.96,14.04,13.92,13.96,167300.0,13.96,14.04,13.92,13.96,167300.0
2005-09-19 11:00:00,13.96,14.04,13.96,13.97,51600.0,13.96,14.04,13.96,13.97,51600.0
2005-09-19 11:30:00,13.97,13.97,13.91,13.94,64500.0,13.97,13.97,13.91,13.94,64500.0
2005-09-19 12:00:00,13.95,13.98,13.91,13.92,28400.0,13.95,13.98,13.91,13.92,28400.0
2005-09-19 12:30:00,13.92,13.97,13.9,13.9,95800.0,13.92,13.97,13.9,13.9,95800.0
2005-09-19 13:00:00,13.91,13.92,13.86,13.88,44100.0,13.91,13.92,13.86,13.88,44100.0
2005-09-19 13:30:00,13.86,13.92,13.85,13.88,26700.0,13.86,13.92,13.85,13.88,26700.0
2005-09-19 14:00:00,13.88,13.92,13.84,13.85,48900.0,13.88,13.92,13.84,13.85,48900.0
2005-09-19 14:30:00,13.84,13.92,13.83,13.85,56900.0,13.84,13.92,13.83,13.85,56900.0
2005-09-19 15:00:00,13.85,13.91,13.84,13.87,36000.0,13.85,13.91,13.84,13.87,36000.0
2005-09-19 15:30:00,13.88,13.9,13.82,13.84,83800.0,13.88,13.9,13.82,13.84,83800.0
2005-09-20 09:30:00,13.86,13.91,13.69,13.81,92700.0,13.86,13.91,13.69,13.81,92700.0
2005-09-20 10:00:00,13.75,13.87,13.75,13.85,48200.0,13.75,13.87,13.75,13.85,48200.0
2005-09-20 10:30:00,13.85,13.93,13.85,13.9,17700.0,13.85,13.93,13.85,13.9,17700.0
2005-09-20 11:00:00,13.91,13.96,13.88,13.91,34700.0,13.91,13.96,13.88,13.91,34700.0
2005-09-20 11:30:00,13.92,13.95,13.91,13.92,15700.0,13.92,13.95,13.91,13.92,15700.0
2005-09-20 12:00:00,13.92,13.95,13.9,13.9,27000.0,13.92,13.95,13.9,13.9,27000.0
2005-09-20 12:30:00,13.9,13.93,13.83,13.89,42900.0,13.9,13.93,13.83,13.89,42900.0
2005-09-20 13:00:00,13.88,13.93,13.88,13.93,43600.0,13.88,13.93,13.88,13.93,43600.0
2005-09-20 13:30:00,13.93,13.94,13.9,13.91,22300.0,13.93,13.94,13.9,13.91,22300.0
2005-09-20 14:00:00,13.91,13.96,13.91,13.93,118600.0,13.91,13.96,13.91,13.93,118600.0
2005-09-20 14:30:00,13.93,13.96,13.9,13.92,99600.0,13.93,13.96,13.9,13.92,99600.0
2005-09-20 15:00:00,13.92,13.94,13.89,13.92,89200.0,13.92,13.94,13.89,13.92,89200.0
2005-09-20 15:30:00,13.91,13.95,13.85,13.92,93400.0,13.91,13.95,13.85,13.92,93400.0
2005-09-21 09:30:00,13.83,13.83,13.66,13.72,62400.0,13.83,13.83,13.66,13.72,62400.0
2005-09-21 10:00:00,13.71,13.71,13.59,13.67,77000.0,13.71,13.71,13.59,13.67,77000.0
2005-09-21 10:30:00,13.67,13.77,13.65,13.73,102300.0,13.67,13.77,13.65,13.73,102300.0
2005-09-21 11:00:00,13.73,13.8,13.72,13.74,51200.0,13.73,13.8,13.72,13.74,51200.0
2005-09-21 11:30:00,13.74,13.76,13.7,13.7,43900.0,13.74,13.76,13.7,13.7,43900.0
2005-09-21 12:00:00,13.7,13.75,13.7,13.75,52500.0,13.7,13.75,13.7,13.75,52500.0
2005-09-21 12:30:00,13.74,13.75,13.71,13.73,26900.0,13.74,13.75,13.71,13.73,26900.0
2005-09-21 13:00:00,13.72,13.72,13.6,13.66,60200.0,13.72,13.72,13.6,13.66,60200.0
2005-09-21 13:30:00,13.67,13.7,13.63,13.69,82300.0,13.67,13.7,13.63,13.69,82300.0
2005-09-21 14:00:00,13.69,13.71,13.59,13.67,95300.0,13.69,13.71,13.59,13.67,95300.0
2005-09-21 14:30:00,13.68,13.68,13.56,13.6,102000.0,13.68,13.68,13.56,13.6,102000.0
2005-09-21 15:00:00,13.6,13.61,13.5,13.52,135900.0,13.6,13.61,13.5,13.52,135900.0
2005-09-21 15:30:00,13.53,13.62,13.52,13.54,244700.0,13.53,13.62,13.52,13.54,244700.0
2005-09-22 09:30:00,13.61,13.76,13.6,13.62,62700.0,13.61,13.76,13.6,13.62,62700.0
2005-09-22 10:00:00,13.62,13.83,13.62,13.65,103400.0,13.62,13.83,13.62,13.65,103400.0
2005-09-22 10:30:00,13.66,13.73,13.4,13.46,89200.0,13.66,13.73,13.4,13.46,89200.0
2005-09-22 11:00:00,13.46,13.51,13.44,13.47,52500.0,13.46,13.51,13.44,13.47,52500.0
2005-09-22 11:30:00,13.47,13.6,13.4,13.59,87000.0,13.47,13.6,13.4,13.59,87000.0
2005-09-22 12:00:00,13.57,13.57,13.46,13.55,40200.0,13.57,13.57,13.46,13.55,40200.0
2005-09-22 12:30:00,13.57,13.65,13.53,13.61,87400.0,13.57,13.65,13.53,13.61,87400.0
2005-09-22 13:00:00,13.61,13.72,13.61,13.7,89300.0,13.61,13.72,13.61,13.7,89300.0
2005-09-22 13:30:00,13.7,13.8,13.65,13.65,67800.0,13.7,13.8,13.65,13.65,67800.0
2005-09-22 14:00:00,13.65,13.78,13.65,13.76,89600.0,13.65,13.78,13.65,13.76,89600.0
2005-09-22 14:30:00,13.78,13.84,13.77,13.83,121700.0,13.78,13.84,13.77,13.83,121700.0
2005-09-22 15:00:00,13.85,14.02,13.8,13.92,138800.0,13.85,14.02,13.8,13.92,138800.0
2005-09-22 15:30:00,13.92,14.0,13.85,13.95,231300.0,13.92,14.0,13.85,13.95,231300.0
2005-09-23 09:30:00,13.87,13.91,13.85,13.9,209700.0,13.87,13.91,13.85,13.9,209700.0
2005-09-23 10:00:00,13.91,13.92,13.88,13.9,105300.0,13.91,13.92,13.88,13.9,105300.0
2005-09-23 10:30:00,13.89,13.9,13.88,13.89,60100.0,13.89,13.9,13.88,13.89,60100.0
2005-09-23 11:00:00,13.89,13.92,13.83,13.89,41700.0,13.89,13.92,13.83,13.89,41700.0
2005-09-23 11:30:00,13.89,13.9,13.87,13.87,39300.0,13.89,13.9,13.87,13.87,39300.0
2005-09-23 12:00:00,13.87,13.89,13.87,13.88,40900.0,13.87,13.89,13.87,13.88,40900.0
2005-09-23 12:30:00,13.88,13.94,13.88,13.9,44800.0,13.88,13.94,13.88,13.9,44800.0
2005-09-23 13:00:00,13.89,13.93,13.89,13.89,46500.0,13.89,13.93,13.89,13.89,46500.0
2005-09-23 13:30:00,13.89,13.94,13.89,13.94,47900.0,13.89,13.94,13.89,13.94,47900.0
2005-09-23 14:00:00,13.93,14.97,13.93,13.98,155400.0,13.93,14.97,13.93,13.98,155400.0
2005-09-23 14:30:00,13.98,14.09,13.98,14.08,125800.0,13.98,14.09,13.98,14.08,125800.0
2005-09-23 15:00:00,14.08,14.08,13.92,13.96,143300.0,14.08,14.08,13.92,13.96,143300.0
2005-09-23 15:30:00,13.97,13.97,13.9,13.94,172500.0,13.97,13.97,13.9,13.94,172500.0
2005-09-26 09:30:00,14.1,14.25,14.0,14.18,136800.0,14.1,14.25,14.0,14.18,136800.0
2005-09-26 10:00:00,14.17,14.2,14.12,14.13,52100.0,14.17,14.2,14.12,14.13,52100.0
2005-09-26 10:30:00,14.13,14.17,14.12,14.13,75400.0,14.13,14.17,14.12,14.13,75400.0
2005-09-26 11:00:00,14.13,14.16,14.09,14.1,91200.0,14.13,14.16,14.09,14.1,91200.0
2005-09-26 11:30:00,14.1,14.12,14.05,14.09,31800.0,14.1,14.12,14.05,14.09,31800.0
2005-09-26 12:00:00,14.1,14.12,14.07,14.12,25100.0,14.1,14.12,14.07,14.12,25100.0
2005-09-26 12:30:00,14.12,14.14,14.1,14.1,15800.0,14.12,14.14,14.1,14.1,15800.0
2005-09-26 13:00:00,14.1,14.11,14.05,14.06,64100.0,14.1,14.11,14.05,14.06,64100.0
2005-09-26 13:30:00,14.06,14.09,14.01,14.08,111000.0,14.06,14.09,14.01,14.08,111000.0
2005-09-26 14:00:00,14.08,14.11,14.06,14.08,45600.0,14.08,14.11,14.06,14.08,45600.0
2005-09-26 14:30:00,14.08,14.11,14.05,14.07,38300.0,14.08,14.11,14.05,14.07,38300.0
2005-09-26 15:00:00,14.07,14.1,14.05,14.07,44700.0,14.07,14.1,14.05,14.07,44700.0
2005-09-26 15:30:00,14.07,14.22,14.07,14.22,117700.0,14.07,14.22,14.07,14.22,117700.0
2005-09-27 09:30:00,14.2,14.3,14.13,14.21,48000.0,14.2,14.3,14.13,14.21,48000.0
2005-09-27 10:00:00,14.21,14.21,14.18,14.2,51700.0,14.21,14.21,14.18,14.2,51700.0
2005-09-27 10:30:00,14.2,14.21,14.18,14.2,38800.0,14.2,14.21,14.18,14.2,38800.0
2005-09-27 11:00:00,14.19,14.2,14.18,14.19,30900.0,14.19,14.2,14.18,14.19,30900.0
2005-09-27 11:30:00,14.18,14.2,14.17,14.17,20400.0,14.18,14.2,14.17,14.17,20400.0
2005-09-27 12:00:00,14.17,14.18,14.13,14.14,36600.0,14.17,14.18,14.13,14.14,36600.0
2005-09-27 12:30:00,14.16,14.2,14.14,14.16,13000.0,14.16,14.2,14.14,14.16,13000.0
2005-09-27 13:00:00,14.16,14.17,14.16,14.17,16100.0,14.16,14.17,14.16,14.17,16100.0
2005-09-27 13:30:00,14.16,14.17,14.13,14.16,25500.0,14.16,14.17,14.13,14.16,25500.0
2005-09-27 14:00:00,14.16,14.21,14.16,14.2,31100.0,14.16,14.21,14.16,14.2,31100.0
2005-09-27 14:30:00,14.2,14.22,14.18,14.2,117900.0,14.2,14.22,14.18,14.2,117900.0
2005-09-27 15:00:00,14.2,14.35,14.2,14.32,170100.0,14.2,14.35,14.2,14.32,170100.0
2005-09-27 15:30:00,14.32,14.35,14.23,14.3,181700.0,14.32,14.35,14.23,14.3,181700.0
2005-09-28 09:30:00,14.24,14.64,14.24,14.6,230800.0,14.24,14.64,14.24,14.6,230800.0
2005-09-28 10:00:00,14.6,14.7,14.54,14.65,167200.0,14.6,14.7,14.54,14.65,167200.0
2005-09-28 10:30:00,14.65,14.67,14.6,14.61,57300.0,14.65,14.67,14.6,14.61,57300.0
2005-09-28 11:00:00,14.62,14.66,14.61,14.66,83200.0,14.62,14.66,14.61,14.66,83200.0
2005-09-28 11:30:00,14.65,14.65,14.6,14.63,60100.0,14.65,14.65,14.6,14.63,60100.0
2005-09-28 12:00:00,14.62,14.64,14.56,14.6,59400.0,14.62,14.64,14.56,14.6,59400.0
2005-09-28 12:30:00,14.61,14.64,14.59,14.64,52100.0,14.61,14.64,14.59,14.64,52100.0
2005-09-28 13:00:00,14.63,14.65,14.58,14.64,66000.0,14.63,14.65,14.58,14.64,66000.0
2005-09-28 13:30:00,14.64,14.65,14.52,14.52,55500.0,14.64,14.65,14.52,14.52,55500.0
2005-09-28 14:00:00,14.52,14.63,14.51,14.63,56500.0,14.52,14.63,14.51,14.63,56500.0
2005-09-28 14:30:00,14.61,14.67,14.6,14.62,99200.0,14.61,14.67,14.6,14.62,99200.0
2005-09-28 15:00:00,14.62,14.66,14.61,14.63,93900.0,14.62,14.66,14.61,14.63,93900.0
2005-09-28 15:30:00,14.65,14.66,14.61,14.65,205200.0,14.65,14.66,14.61,14.65,205200.0
2005-09-29 09:30:00,14.67,14.67,14.58,14.65,116600.0,14.67,14.67,14.58,14.65,116600.0
2005-09-29 10:00:00,14.65,14.99,14.6,14.97,279400.0,14.65,14.99,14.6,14.97,279400.0
2005-09-29 10:30:00,14.96,14.96,14.81,14.88,119600.0,14.96,14.96,14.81,14.88,119600.0
2005-09-29 11:00:00,14.85,14.98,14.85,14.98,89800.0,14.85,14.98,14.85,14.98,89800.0
2005-09-29 11:30:00,14.98,15.21,14.96,15.21,379700.0,14.98,15.21,14.96,15.21,379700.0
2005-09-29 12:00:00,15.21,15.21,15.1,15.14,182800.0,15.21,15.21,15.1,15.14,182800.0
2005-09-29 12:30:00,15.14,15.19,15.12,15.17,114700.0,15.14,15.19,15.12,15.17,114700.0
2005-09-29 13:00:00,15.19,15.24,15.14,15.16,233900.0,15.19,15.24,15.14,15.16,233900.0
2005-09-29 13:30:00,15.17,15.23,15.15,15.18,131400.0,15.17,15.23,15.15,15.18,131400.0
2005-09-29 14:00:00,15.17,15.18,15.04,15.05,71400.0,15.17,15.18,15.04,15.05,71400.0
2005-09-29 14:30:00,15.05,15.15,15.01,15.13,85800.0,15.05,15.15,15.01,15.13,85800.0
2005-09-29 15:00:00,15.12,15.12,15.06,15.11,109000.0,15.12,15.12,15.06,15.11,109000.0
2005-09-29 15:30:00,15.09,15.19,15.08,15.17,253100.0,15.09,15.19,15.08,15.17,253100.0
2005-09-30 09:30:00,15.25,15.49,15.2,15.49,327300.0,15.25,15.49,15.2,15.49,327300.0
2005-09-30 10:00:00,15.49,15.54,15.38,15.48,161200.0,15.49,15.54,15.38,15.48,161200.0
2005-09-30 10:30:00,15.48,15.52,15.43,15.52,200000.0,15.48,15.52,15.43,15.52,200000.0
2005-09-30 11:00:00,15.52,15.7,15.5,15.63,303900.0,15.52,15.7,15.5,15.63,303900.0
2005-09-30 11:30:00,15.63,15.8,15.62,15.68,262200.0,15.63,15.8,15.62,15.68,262200.0
2005-09-30 12:00:00,15.69,15.75,15.68,15.72,148200.0,15.69,15.75,15.68,15.72,148200.0
2005-09-30 12:30:00,15.73,15.77,15.7,15.75,173500.0,15.73,15.77,15.7,15.75,173500.0
2005-09-30 13:00:00,15.75,15.76,15.7,15.7,172600.0,15.75,15.76,15.7,15.7,172600.0
2005-09-30 13:30:00,15.7,15.8,15.7,15.75,151700.0,15.7,15.8,15.7,15.75,151700.0
2005-09-30 14:00:00,15.75,15.92,15.73,15.89,297800.0,15.75,15.92,15.73,15.89,297800.0
2005-09-30 14:30:00,15.88,15.96,15.85,15.93,246400.0,15.88,15.96,15.85,15.93,246400.0
2005-09-30 15:00:00,15.93,15.98,15.89,15.98,204900.0,15.93,15.98,15.89,15.98,204900.0
2005-09-30 15:30:00,15.97,16.0,15.89,15.95,409100.0,15.97,16.0,15.89,15.95,409100.0
2005-10-03 09:30:00,15.96,16.31,15.87,16.26,802300.0,15.96,16.31,15.87,16.26,802300.0
2005-10-03 10:00:00,16.26,16.3,16.0,16.15,463900.0,16.26,16.3,16.0,16.15,463900.0
2005-10-03 10:30:00,16.15,16.23,16.1,16.19,256200.0,16.15,16.23,16.1,16.19,256200.0
2005-10-03 11:00:00,16.19,16.21,16.18,16.2,136500.0,16.19,16.21,16.18,16.2,136500.0
2005-10-03 11:30:00,16.2,16.35,16.2,16.32,252200.0,16.2,16.35,16.2,16.32,252200.0
2005-10-03 12:00:00,16.33,16.35,16.32,16.33,63100.0,16.33,16.35,16.32,16.33,63100.0
2005-10-03 12:30:00,16.33,16.34,16.21,16.21,122600.0,16.33,16.34,16.21,16.21,122600.0
2005-10-03 13:00:00,16.21,16.38,16.21,16.35,172600.0,16.21,16.38,16.21,16.35,172600.0
2005-10-03 13:30:00,16.35,16.37,16.34,16.35,102500.0,16.35,16.37,16.34,16.35,102500.0
2005-10-03 14:00:00,16.35,16.45,16.34,16.45,239300.0,16.35,16.45,16.34,16.45,239300.0
2005-10-03 14:30:00,16.45,16.49,16.43,16.48,178200.0,16.45,16.49,16.43,16.48,178200.0
2005-10-03 15:00:00,16.48,16.61,16.45,16.61,405800.0,16.48,16.61,16.45,16.61,405800.0
2005-10-03 15:30:00,16.61,16.73,16.52,16.67,756200.0,16.61,16.73,16.52,16.67,756200.0
2005-10-04 09:30:00,16.67,16.89,16.54,16.84,518600.0,16.67,16.89,16.54,16.84,518600.0
2005-10-04 10:00:00,16.84,16.85,16.63,16.76,354200.0,16.84,16.85,16.63,16.76,354200.0
2005-10-04 10:30:00,16.75,16.86,16.7,16.79,177300.0,16.75,16.86,16.7,16.79,177300.0
2005-10-04 11:00:00,16.78,16.86,16.75,16.79,187300.0,16.78,16.86,16.75,16.79,187300.0
2005-10-04 11:30:00,16.8,16.82,16.75,16.79,130700.0,16.8,16.82,16.75,16.79,130700.0
2005-10-04 12:00:00,16.8,16.83,16.78,16.82,103300.0,16.8,16.83,16.78,16.82,103300.0
2005-10-04 12:30:00,16.82,16.86,16.78,16.84,104900.0,16.82,16.86,16.78,16.84,104900.0
2005-10-04 13:00:00,16.84,16.85,16.42,16.48,296800.0,16.84,16.85,16.42,16.48,296800.0
2005-10-04 13:30:00,16.48,16.65,16.46,16.52,164900.0,16.48,16.65,16.46,16.52,164900.0
2005-10-04 14:00:00,16.53,16.59,16.5,16.56,98000.0,16.53,16.59,16.5,16.56,98000.0
2005-10-04 14:30:00,16.57,16.8,16.56,16.72,198400.0,16.57,16.8,16.56,16.72,198400.0
2005-10-04 15:00:00,16.71,16.76,16.68,16.7,204200.0,16.71,16.76,16.68,16.7,204200.0
2005-10-04 15:30:00,16.69,16.73,16.49,16.49,294600.0,16.69,16.73,16.49,16.49,294600.0
2005-10-05 09:30:00,16.6,16.69,16.25,16.66,282800.0,16.6,16.69,16.25,16.66,282800.0
2005-10-05 10:00:00,16.66,16.68,16.46,16.48,229300.0,16.66,16.68,16.46,16.48,229300.0
2005-10-05 10:30:00,16.49,16.54,16.42,16.52,74500.0,16.49,16.54,16.42,16.52,74500.0
2005-10-05 11:00:00,16.52,16.54,16.35,16.35,75400.0,16.52,16.54,16.35,16.35,75400.0
2005-10-05 11:30:00,16.35,16.35,16.25,16.27,109100.0,16.35,16.35,16.25,16.27,109100.0
2005-10-05 12:00:00,16.25,16.26,16.02,16.04,188600.0,16.25,16.26,16.02,16.04,188600.0
2005-10-05 12:30:00,16.04,16.1,15.9,15.94,200800.0,16.04,16.1,15.9,15.94,200800.0
2005-10-05 13:00:00,15.95,16.2,15.95,16.2,49300.0,15.95,16.2,15.95,16.2,49300.0
2005-10-05 13:30:00,16.2,16.25,16.09,16.1,82300.0,16.2,16.25,16.09,16.1,82300.0
2005-10-05 14:00:00,16.09,16.15,16.04,16.09,56000.0,16.09,16.15,16.04,16.09,56000.0
2005-10-05 14:30:00,16.09,16.14,16.05,16.11,49900.0,16.09,16.14,16.05,16.11,49900.0
2005-10-05 15:00:00,16.1,16.25,16.02,16.03,107500.0,16.1,16.25,16.02,16.03,107500.0
2005-10-05 15:30:00,16.04,16.09,16.0,16.01,151700.0,16.04,16.09,16.0,16.01,151700.0
2005-10-06 09:30:00,16.2,16.24,15.81,15.89,415600.0,16.2,16.24,15.81,15.89,415600.0
2005-10-06 10:00:00,15.88,15.89,15.71,15.8,186800.0,15.88,15.89,15.71,15.8,186800.0
2005-10-06 10:30:00,15.8,15.8,15.73,15.77,169300.0,15.8,15.8,15.73,15.77,169300.0
2005-10-06 11:00:00,15.77,15.93,15.77,15.88,133100.0,15.77,15.93,15.77,15.88,133100.0
2005-10-06 11:30:00,15.88,15.9,15.85,15.88,71100.0,15.88,15.9,15.85,15.88,71100.0
2005-10-06 12:00:00,15.89,15.95,15.88,15.91,39500.0,15.89,15.95,15.88,15.91,39500.0
2005-10-06 12:30:00,15.9,15.98,15.87,15.96,79200.0,15.9,15.98,15.87,15.96,79200.0
2005-10-06 13:00:00,15.97,16.01,15.91,15.91,54500.0,15.97,16.01,15.91,15.91,54500.0
2005-10-06 13:30:00,15.92,15.92,15.88,15.9,62300.0,15.92,15.92,15.88,15.9,62300.0
2005-10-06 14:00:00,15.9,15.98,15.86,15.9,98800.0,15.9,15.98,15.86,15.9,98800.0
2005-10-06 14:30:00,15.9,16.0,15.9,16.0,151900.0,15.9,16.0,15.9,16.0,151900.0
2005-10-06 15:00:00,15.99,16.0,15.9,15.9,119300.0,15.99,16.0,15.9,15.9,119300.0
2005-10-06 15:30:00,15.9,16.0,15.8,15.99,220900.0,15.9,16.0,15.8,15.99,220900.0
2005-10-07 09:30:00,15.93,16.23,15.93,16.05,99000.0,15.93,16.23,15.93,16.05,99000.0
2005-10-07 10:00:00,16.05,16.08,15.95,15.98,56600.0,16.05,16.08,15.95,15.98,56600.0
2005-10-07 10:30:00,15.98,16.01,15.91,15.96,65300.0,15.98,16.01,15.91,15.96,65300.0
2005-10-07 11:00:00,15.96,16.06,15.94,16.01,48700.0,15.96,16.06,15.94,16.01,48700.0
2005-10-07 11:30:00,16.03,16.12,16.01,16.07,20000.0,16.03,16.12,16.01,16.07,20000.0
2005-10-07 12:00:00,16.06,16.09,16.0,16.05,78700.0,16.06,16.09,16.0,16.05,78700.0
2005-10-07 12:30:00,16.06,16.07,15.99,16.0,24600.0,16.06,16.07,15.99,16.0,24600.0
2005-10-07 13:00:00,16.0,16.14,15.97,16.14,55600.0,16.0,16.14,15.97,16.14,55600.0
2005-10-07 13:30:00,16.14,16.14,16.06,16.09,33300.0,16.14,16.14,16.06,16.09,33300.0
2005-10-07 14:00:00,16.1,16.1,16.05,16.05,40200.0,16.1,16.1,16.05,16.05,40200.0
2005-10-07 14:30:00,16.04,16.05,16.0,16.0,67100.0,16.04,16.05,16.0,16.0,67100.0
2005-10-07 15:00:00,16.0,16.04,15.99,16.02,193500.0,16.0,16.04,15.99,16.02,193500.0
2005-10-07 15:30:00,16.03,16.05,15.99,16.05,185000.0,16.03,16.05,15.99,16.05,185000.0
2005-10-10 09:30:00,16.1,16.14,15.97,16.0,81300.0,16.1,16.14,15.97,16.0,81300.0
2005-10-10 10:00:00,15.98,16.02,15.91,15.99,91900.0,15.98,16.02,15.91,15.99,91900.0
2005-10-10 10:30:00,16.01,16.01,15.98,15.98,50900.0,16.01,16.01,15.98,15.98,50900.0
2005-10-10 11:00:00,15.98,16.02,15.98,16.0,48400.0,15.98,16.02,15.98,16.0,48400.0
2005-10-10 11:30:00,16.0,16.04,16.0,16.02,32000.0,16.0,16.04,16.0,16.02,32000.0
2005-10-10 12:00:00,16.03,16.04,16.0,16.02,34500.0,16.03,16.04,16.0,16.02,34500.0
2005-10-10 12:30:00,16.04,16.05,16.01,16.02,26000.0,16.04,16.05,16.01,16.02,26000.0
2005-10-10 13:00:00,16.02,16.05,15.98,16.05,47200.0,16.02,16.05,15.98,16.05,47200.0
2005-10-10 13:30:00,16.04,16.05,15.96,16.0,62000.0,16.04,16.05,15.96,16.0,62000.0
2005-10-10 14:00:00,15.98,16.03,15.97,16.0,61500.0,15.98,16.03,15.97,16.0,61500.0
2005-10-10 14:30:00,16.0,16.02,15.97,16.01,75500.0,16.0,16.02,15.97,16.01,75500.0
2005-10-10 15:00:00,16.01,16.06,15.99,16.0,86400.0,16.01,16.06,15.99,16.0,86400.0
2005-10-10 15:30:00,16.01,16.1,16.0,16.06,101900.0,16.01,16.1,16.0,16.06,101900.0
2005-10-11 09:30:00,16.0,16.11,15.99,16.08,21300.0,16.0,16.11,15.99,16.08,21300.0
2005-10-11 10:00:00,16.08,16.1,16.05,16.07,38700.0,16.08,16.1,16.05,16.07,38700.0
2005-10-11 10:30:00,16.09,16.09,15.97,16.0,269900.0,16.09,16.09,15.97,16.0,269900.0
2005-10-11 11:00:00,16.0,16.02,15.97,16.0,174500.0,16.0,16.02,15.97,16.0,174500.0
2005-10-11 11:30:00,15.99,15.99,15.7,15.84,327400.0,15.99,15.99,15.7,15.84,327400.0
2005-10-11 12:00:00,15.83,15.84,15.68,15.78,107200.0,15.83,15.84,15.68,15.78,107200.0
2005-10-11 12:30:00,15.78,15.83,15.76,15.8,66900.0,15.78,15.83,15.76,15.8,66900.0
2005-10-11 13:00:00,15.8,15.82,15.75,15.79,41200.0,15.8,15.82,15.75,15.79,41200.0
2005-10-11 13:30:00,15.8,15.85,15.75,15.77,60400.0,15.8,15.85,15.75,15.77,60400.0
2005-10-11 14:00:00,15.78,15.99,15.77,15.95,173000.0,15.78,15.99,15.77,15.95,173000.0
2005-10-11 14:30:00,15.94,16.0,15.89,15.93,81200.0,15.94,16.0,15.89,15.93,81200.0
2005-10-11 15:00:00,15.93,16.0,15.85,15.93,135500.0,15.93,16.0,15.85,15.93,135500.0
2005-10-11 15:30:00,15.93,16.01,15.83,15.98,194900.0,15.93,16.01,15.83,15.98,194900.0
2005-10-12 09:30:00,15.9,15.9,15.62,15.68,220400.0,15.9,15.9,15.62,15.68,220400.0
2005-10-12 10:00:00,15.7,15.74,15.65,15.68,116100.0,15.7,15.74,15.65,15.68,116100.0
2005-10-12 10:30:00,15.68,15.75,15.58,15.61,85800.0,15.68,15.75,15.58,15.61,85800.0
2005-10-12 11:00:00,15.61,15.68,15.54,15.65,73700.0,15.61,15.68,15.54,15.65,73700.0
2005-10-12 11:30:00,15.65,15.69,15.51,15.53,47700.0,15.65,15.69,15.51,15.53,47700.0
2005-10-12 12:00:00,15.53,15.63,15.53,15.6,39800.0,15.53,15.63,15.53,15.6,39800.0
2005-10-12 12:30:00,15.61,15.61,15.59,15.59,18300.0,15.61,15.61,15.59,15.59,18300.0
2005-10-12 13:00:00,15.59,15.73,15.59,15.67,58700.0,15.59,15.73,15.59,15.67,58700.0
2005-10-12 13:30:00,15.67,15.68,15.59,15.59,25900.0,15.67,15.68,15.59,15.59,25900.0
2005-10-12 14:00:00,15.59,15.59,15.53,15.55,96000.0,15.59,15.59,15.53,15.55,96000.0
2005-10-12 14:30:00,15.55,15.63,15.52,15.57,423000.0,15.55,15.63,15.52,15.57,423000.0
2005-10-12 15:00:00,15.57,15.58,15.52,15.53,137400.0,15.57,15.58,15.52,15.53,137400.0
2005-10-12 15:30:00,15.53,15.58,15.47,15.53,143500.0,15.53,15.58,15.47,15.53,143500.0
2005-10-13 09:30:00,15.48,15.56,15.31,15.35,109200.0,15.48,15.56,15.31,15.35,109200.0
2005-10-13 10:00:00,15.35,15.38,15.28,15.33,143000.0,15.35,15.38,15.28,15.33,143000.0
2005-10-13 10:30:00,15.35,15.35,15.29,15.33,170800.0,15.35,15.35,15.29,15.33,170800.0
2005-10-13 11:00:00,15.33,15.39,15.29,15.35,170300.0,15.33,15.39,15.29,15.35,170300.0
2005-10-13 11:30:00,15.34,15.35,15.27,15.29,69200.0,15.34,15.35,15.27,15.29,69200.0
2005-10-13 12:00:00,15.28,15.32,15.28,15.3,30400.0,15.28,15.32,15.28,15.3,30400.0
2005-10-13 12:30:00,15.3,15.36,15.29,15.33,38200.0,15.3,15.36,15.29,15.33,38200.0
2005-10-13 13:00:00,15.33,15.55,15.3,15.49,123400.0,15.33,15.55,15.3,15.49,123400.0
2005-10-13 13:30:00,15.5,15.73,15.45,15.56,98300.0,15.5,15.73,15.45,15.56,98300.0
2005-10-13 14:00:00,15.56,15.7,15.5,15.56,73000.0,15.56,15.7,15.5,15.56,73000.0
2005-10-13 14:30:00,15.57,15.95,15.57,15.8,118200.0,15.57,15.95,15.57,15.8,118200.0
2005-10-13 15:00:00,15.8,15.95,15.79,15.94,145000.0,15.8,15.95,15.79,15.94,145000.0
2005-10-13 15:30:00,15.95,15.95,15.8,15.91,131800.0,15.95,15.95,15.8,15.91,131800.0
2005-10-14 09:30:00,16.0,16.1,15.73,15.74,117700.0,16.0,16.1,15.73,15.74,117700.0
2005-10-14 10:00:00,15.73,15.85,15.7,15.77,53400.0,15.73,15.85,15.7,15.77,53400.0
2005-10-14 10:30:00,15.76,15.84,15.73,15.76,38900.0,15.76,15.84,15.73,15.76,38900.0
2005-10-14 11:00:00,15.76,15.83,15.76,15.82,23800.0,15.76,15.83,15.76,15.82,23800.0
2005-10-14 11:30:00,15.83,15.94,15.78,15.81,19700.0,15.83,15.94,15.78,15.81,19700.0
2005-10-14 12:00:00,15.82,15.9,15.81,15.9,16900.0,15.82,15.9,15.81,15.9,16900.0
2005-10-14 12:30:00,15.9,15.93,15.85,15.87,14700.0,15.9,15.93,15.85,15.87,14700.0
2005-10-14 13:00:00,15.86,15.97,15.86,15.96,32200.0,15.86,15.97,15.86,15.96,32200.0
2005-10-14 13:30:00,15.96,16.08,15.96,16.03,108000.0,15.96,16.08,15.96,16.03,108000.0
2005-10-14 14:00:00,16.04,16.1,16.03,16.08,49400.0,16.04,16.1,16.03,16.08,49400.0
2005-10-14 14:30:00,16.08,16.1,16.04,16.05,101100.0,16.08,16.1,16.04,16.05,101100.0
2005-10-14 15:00:00,16.05,16.09,16.04,16.07,74100.0,16.05,16.09,16.04,16.07,74100.0
2005-10-14 15:30:00,16.06,16.14,16.05,16.1,145800.0,16.06,16.14,16.05,16.1,145800.0
2005-10-17 09:30:00,16.12,16.22,15.99,16.11,189900.0,16.12,16.22,15.99,16.11,189900.0
2005-10-17 10:00:00,16.11,16.23,16.1,16.23,78300.0,16.11,16.23,16.1,16.23,78300.0
2005-10-17 10:30:00,16.23,16.34,16.23,16.25,123200.0,16.23,16.34,16.23,16.25,123200.0
2005-10-17 11:00:00,16.26,16.28,16.22,16.27,55800.0,16.26,16.28,16.22,16.27,55800.0
2005-10-17 11:30:00,16.27,16.52,16.27,16.5,260800.0,16.27,16.52,16.27,16.5,260800.0
2005-10-17 12:00:00,16.5,16.85,16.48,16.82,272900.0,16.5,16.85,16.48,16.82,272900.0
2005-10-17 12:30:00,16.83,16.9,16.72,16.85,228800.0,16.83,16.9,16.72,16.85,228800.0
2005-10-17 13:00:00,16.85,16.88,16.79,16.81,100100.0,16.85,16.88,16.79,16.81,100100.0
2005-10-17 13:30:00,16.81,16.83,16.72,16.81,153600.0,16.81,16.83,16.72,16.81,153600.0
2005-10-17 14:00:00,16.81,16.9,16.78,16.88,172400.0,16.81,16.9,16.78,16.88,172400.0
2005-10-17 14:30:00,16.89,16.95,16.65,16.74,283200.0,16.89,16.95,16.65,16.74,283200.0
2005-10-17 15:00:00,16.74,16.99,16.74,16.95,273900.0,16.74,16.99,16.74,16.95,273900.0
2005-10-17 15:30:00,16.94,16.99,16.8,16.95,364200.0,16.94,16.99,16.8,16.95,364200.0
2005-10-18 09:30:00,16.95,17.0,16.72,16.8,294700.0,16.95,17.0,16.72,16.8,294700.0
2005-10-18 10:00:00,16.8,16.94,16.6,16.7,283900.0,16.8,16.94,16.6,16.7,283900.0
2005-10-18 10:30:00,16.7,16.7,16.4,16.63,212700.0,16.7,16.7,16.4,16.63,212700.0
2005-10-18 11:00:00,16.63,16.79,16.63,16.7,87400.0,16.63,16.79,16.63,16.7,87400.0
2005-10-18 11:30:00,16.69,16.69,16.63,16.66,69800.0,16.69,16.69,16.63,16.66,69800.0
2005-10-18 12:00:00,16.65,16.71,16.63,16.64,61600.0,16.65,16.71,16.63,16.64,61600.0
2005-10-18 12:30:00,16.63,16.75,16.62,16.72,37100.0,16.63,16.75,16.62,16.72,37100.0
2005-10-18 13:00:00,16.71,16.75,16.62,16.66,38400.0,16.71,16.75,16.62,16.66,38400.0
2005-10-18 13:30:00,16.66,16.7,16.58,16.67,81100.0,16.66,16.7,16.58,16.67,81100.0
2005-10-18 14:00:00,16.67,16.67,16.56,16.61,73400.0,16.67,16.67,16.56,16.61,73400.0
2005-10-18 14:30:00,16.61,16.67,16.56,16.61,156500.0,16.61,16.67,16.56,16.61,156500.0
2005-10-18 15:00:00,16.61,16.81,16.61,16.73,335000.0,16.61,16.81,16.61,16.73,335000.0
2005-10-18 15:30:00,16.74,16.8,16.6,16.6,212600.0,16.74,16.8,16.6,16.6,212600.0
2005-10-19 09:30:00,16.45,16.7,16.44,16.67,112400.0,16.45,16.7,16.44,16.67,112400.0
2005-10-19 10:00:00,16.68,16.81,16.67,16.75,179600.0,16.68,16.81,16.67,16.75,179600.0
2005-10-19 10:30:00,16.76,16.9,16.71,16.78,122000.0,16.76,16.9,16.71,16.78,122000.0
2005-10-19 11:00:00,16.79,16.8,16.69,16.72,81700.0,16.79,16.8,16.69,16.72,81700.0
2005-10-19 11:30:00,16.72,16.81,16.69,16.77,67700.0,16.72,16.81,16.69,16.77,67700.0
2005-10-19 12:00:00,16.77,16.8,16.72,16.8,39400.0,16.77,16.8,16.72,16.8,39400.0
2005-10-19 12:30:00,16.78,16.81,16.75,16.77,44900.0,16.78,16.81,16.75,16.77,44900.0
2005-10-19 13:00:00,16.77,16.81,16.75,16.8,43000.0,16.77,16.81,16.75,16.8,43000.0
2005-10-19 13:30:00,16.8,16.84,16.75,16.75,77800.0,16.8,16.84,16.75,16.75,77800.0
2005-10-19 14:00:00,16.76,16.84,16.75,16.84,38600.0,16.76,16.84,16.75,16.84,38600.0
2005-10-19 14:30:00,16.84,17.13,16.84,17.06,225200.0,16.84,17.13,16.84,17.06,225200.0
2005-10-19 15:00:00,17.06,17.1,16.98,17.04,152000.0,17.06,17.1,16.98,17.04,152000.0
2005-10-19 15:30:00,17.02,17.15,16.96,17.1,210300.0,17.02,17.15,16.96,17.1,210300.0
2005-10-20 09:30:00,17.02,17.3,17.02,17.3,365200.0,17.02,17.3,17.02,17.3,365200.0
2005-10-20 10:00:00,17.3,17.36,17.23,17.26,145000.0,17.3,17.36,17.23,17.26,145000.0
2005-10-20 10:30:00,17.25,17.3,17.2,17.28,79600.0,17.25,17.3,17.2,17.28,79600.0
2005-10-20 11:00:00,17.28,17.32,17.28,17.29,66700.0,17.28,17.32,17.28,17.29,66700.0
2005-10-20 11:30:00,17.29,17.31,17.28,17.29,54400.0,17.29,17.31,17.28,17.29,54400.0
2005-10-20 12:00:00,17.29,17.35,17.29,17.32,95500.0,17.29,17.35,17.29,17.32,95500.0
2005-10-20 12:30:00,17.3,17.32,17.3,17.3,102400.0,17.3,17.32,17.3,17.3,102400.0
2005-10-20 13:00:00,17.3,17.36,17.3,17.31,179300.0,17.3,17.36,17.3,17.31,179300.0
2005-10-20 13:30:00,17.31,17.33,17.3,17.33,91700.0,17.31,17.33,17.3,17.33,91700.0
2005-10-20 14:00:00,17.33,17.34,17.29,17.31,142000.0,17.33,17.34,17.29,17.31,142000.0
2005-10-20 14:30:00,17.31,17.33,17.29,17.31,143900.0,17.31,17.33,17.29,17.31,143900.0
2005-10-20 15:00:00,17.31,17.4,17.28,17.39,199800.0,17.31,17.4,17.28,17.39,199800.0
2005-10-20 15:30:00,17.37,17.49,17.34,17.36,342400.0,17.37,17.49,17.34,17.36,342400.0
2005-10-21 09:30:00,17.25,17.54,17.25,17.35,389900.0,17.25,17.54,17.25,17.35,389900.0
2005-10-21 10:00:00,17.33,17.48,17.3,17.41,143700.0,17.33,17.48,17.3,17.41,143700.0
2005-10-21 10:30:00,17.41,17.47,17.35,17.44,113900.0,17.41,17.47,17.35,17.44,113900.0
2005-10-21 11:00:00,17.45,17.45,17.4,17.44,152500.0,17.45,17.45,17.4,17.44,152500.0
2005-10-21 11:30:00,17.43,17.49,17.43,17.47,103300.0,17.43,17.49,17.43,17.47,103300.0
2005-10-21 12:00:00,17.47,17.48,17.31,17.31,110500.0,17.47,17.48,17.31,17.31,110500.0
2005-10-21 12:30:00,17.32,17.39,17.27,17.35,43000.0,17.32,17.39,17.27,17.35,43000.0
2005-10-21 13:00:00,17.35,17.38,17.32,17.36,53900.0,17.35,17.38,17.32,17.36,53900.0
2005-10-21 13:30:00,17.39,17.42,17.35,17.36,56400.0,17.39,17.42,17.35,17.36,56400.0
2005-10-21 14:00:00,17.37,17.37,17.32,17.36,73800.0,17.37,17.37,17.32,17.36,73800.0
2005-10-21 14:30:00,17.36,17.39,17.26,17.28,102600.0,17.36,17.39,17.26,17.28,102600.0
2005-10-21 15:00:00,17.29,17.29,17.22,17.28,104800.0,17.29,17.29,17.22,17.28,104800.0
2005-10-21 15:30:00,17.29,17.3,17.22,17.25,200700.0,17.29,17.3,17.22,17.25,200700.0
2005-10-24 09:30:00,17.43,17.49,17.23,17.36,214600.0,17.43,17.49,17.23,17.36,214600.0
2005-10-24 10:00:00,17.36,17.45,17.32,17.39,257000.0,17.36,17.45,17.32,17.39,257000.0
2005-10-24 10:30:00,17.39,17.4,17.28,17.3,119400.0,17.39,17.4,17.28,17.3,119400.0
2005-10-24 11:00:00,17.29,17.34,17.12,17.17,294900.0,17.29,17.34,17.12,17.17,294900.0
2005-10-24 11:30:00,17.16,17.18,17.0,17.0,188600.0,17.16,17.18,17.0,17.0,188600.0
2005-10-24 12:00:00,17.0,17.15,16.98,17.14,160900.0,17.0,17.15,16.98,17.14,160900.0
2005-10-24 12:30:00,17.15,17.15,16.93,17.1,106000.0,17.15,17.15,16.93,17.1,106000.0
2005-10-24 13:00:00,17.09,17.16,17.05,17.14,125000.0,17.09,17.16,17.05,17.14,125000.0
2005-10-24 13:30:00,17.15,17.26,17.15,17.19,84500.0,17.15,17.26,17.15,17.19,84500.0
2005-10-24 14:00:00,17.2,17.3,17.16,17.22,146400.0,17.2,17.3,17.16,17.22,146400.0
2005-10-24 14:30:00,17.22,17.33,17.2,17.3,134900.0,17.22,17.33,17.2,17.3,134900.0
2005-10-24 15:00:00,17.3,17.39,17.25,17.38,183000.0,17.3,17.39,17.25,17.38,183000.0
2005-10-24 15:30:00,17.38,17.4,17.25,17.29,375600.0,17.38,17.4,17.25,17.29,375600.0
2005-10-25 09:30:00,17.18,17.33,17.14,17.25,109200.0,17.18,17.33,17.14,17.25,109200.0
2005-10-25 10:00:00,17.25,17.3,17.14,17.14,188000.0,17.25,17.3,17.14,17.14,188000.0
2005-10-25 10:30:00,17.15,17.27,17.12,17.21,156600.0,17.15,17.27,17.12,17.21,156600.0
2005-10-25 11:00:00,17.2,17.22,17.12,17.17,117600.0,17.2,17.22,17.12,17.17,117600.0
2005-10-25 11:30:00,17.16,17.2,16.93,17.04,240900.0,17.16,17.2,16.93,17.04,240900.0
2005-10-25 12:00:00,17.04,17.05,16.99,17.01,134900.0,17.04,17.05,16.99,17.01,134900.0
2005-10-25 12:30:00,17.01,17.04,16.95,16.96,96400.0,17.01,17.04,16.95,16.96,96400.0
2005-10-25 13:00:00,16.96,17.17,16.96,17.1,108400.0,16.96,17.17,16.96,17.1,108400.0
2005-10-25 13:30:00,17.08,17.15,17.02,17.02,107200.0,17.08,17.15,17.02,17.02,107200.0
2005-10-25 14:00:00,17.02,17.05,16.93,16.98,170000.0,17.02,17.05,16.93,16.98,170000.0
2005-10-25 14:30:00,16.98,17.0,16.82,16.88,257500.0,16.98,17.0,16.82,16.88,257500.0
2005-10-25 15:00:00,16.88,16.91,16.8,16.84,230500.0,16.88,16.91,16.8,16.84,230500.0
2005-10-25 15:30:00,16.84,17.01,16.83,16.93,392200.0,16.84,17.01,16.83,16.93,392200.0
2005-10-26 09:30:00,17.05,17.05,16.42,16.57,482300.0,17.05,17.05,16.42,16.57,482300.0
2005-10-26 10:00:00,16.56,16.88,16.56,16.83,345700.0,16.56,16.88,16.56,16.83,345700.0
2005-10-26 10:30:00,16.83,16.95,16.71,16.88,711000.0,16.83,16.95,16.71,16.88,711000.0
2005-10-26 11:00:00,16.9,17.1,16.87,17.04,373900.0,16.9,17.1,16.87,17.04,373900.0
2005-10-26 11:30:00,17.04,17.07,16.98,17.07,201900.0,17.04,17.07,16.98,17.07,201900.0
2005-10-26 12:00:00,17.06,17.1,16.99,17.01,114100.0,17.06,17.1,16.99,17.01,114100.0
2005-10-26 12:30:00,17.01,17.05,16.98,17.0,71100.0,17.01,17.05,16.98,17.0,71100.0
2005-10-26 13:00:00,17.03,17.06,16.86,16.94,123700.0,17.03,17.06,16.86,16.94,123700.0
2005-10-26 13:30:00,16.94,17.0,16.6,16.89,515300.0,16.94,17.0,16.6,16.89,515300.0
2005-10-26 14:00:00,16.89,16.94,16.83,16.86,341200.0,16.89,16.94,16.83,16.86,341200.0
2005-10-26 14:30:00,16.88,16.9,16.85,16.88,230100.0,16.88,16.9,16.85,16.88,230100.0
2005-10-26 15:00:00,16.89,16.9,16.8,16.86,290100.0,16.89,16.9,16.8,16.86,290100.0
2005-10-26 15:30:00,16.85,16.95,16.7,16.85,798700.0,16.85,16.95,16.7,16.85,798700.0
2005-10-27 09:30:00,16.99,17.0,16.65,16.7,107200.0,16.99,17.0,16.65,16.7,107200.0
2005-10-27 10:00:00,16.7,16.76,16.68,16.76,93600.0,16.7,16.76,16.68,16.76,93600.0
2005-10-27 10:30:00,16.76,16.8,16.7,16.78,54400.0,16.76,16.8,16.7,16.78,54400.0
2005-10-27 11:00:00,16.78,16.79,16.72,16.77,50500.0,16.78,16.79,16.72,16.77,50500.0
2005-10-27 11:30:00,16.77,16.79,16.72,16.77,52300.0,16.77,16.79,16.72,16.77,52300.0
2005-10-27 12:00:00,16.76,16.77,16.73,16.73,43500.0,16.76,16.77,16.73,16.73,43500.0
2005-10-27 12:30:00,16.73,16.75,16.69,16.7,53100.0,16.73,16.75,16.69,16.7,53100.0
2005-10-27 13:00:00,16.7,16.71,16.6,16.6,204700.0,16.7,16.71,16.6,16.6,204700.0
2005-10-27 13:30:00,16.6,16.7,16.55,16.7,88300.0,16.6,16.7,16.55,16.7,88300.0
2005-10-27 14:00:00,16.7,16.7,16.68,16.69,84900.0,16.7,16.7,16.68,16.69,84900.0
2005-10-27 14:30:00,16.68,16.69,16.63,16.64,98800.0,16.68,16.69,16.63,16.64,98800.0
2005-10-27 15:00:00,16.64,16.75,16.6,16.61,88500.0,16.64,16.75,16.6,16.61,88500.0
2005-10-27 15:30:00,16.61,16.66,16.52,16.62,253400.0,16.61,16.66,16.52,16.62,253400.0
2005-10-28 09:30:00,16.69,16.8,16.52,16.57,72800.0,16.69,16.8,16.52,16.57,72800.0
2005-10-28 10:00:00,16.57,16.58,15.53,16.22,320200.0,16.57,16.58,15.53,16.22,320200.0
2005-10-28 10:30:00,16.21,16.3,16.16,16.25,223800.0,16.21,16.3,16.16,16.25,223800.0
2005-10-28 11:00:00,16.25,16.26,16.18,16.2,128200.0,16.25,16.26,16.18,16.2,128200.0
2005-10-28 11:30:00,16.19,16.2,16.1,16.19,125600.0,16.19,16.2,16.1,16.19,125600.0
2005-10-28 12:00:00,16.19,16.25,16.17,16.24,236600.0,16.19,16.25,16.17,16.24,236600.0
2005-10-28 12:30:00,16.24,16.28,16.23,16.26,174400.0,16.24,16.28,16.23,16.26,174400.0
2005-10-28 13:00:00,16.25,16.3,16.25,16.29,59000.0,16.25,16.3,16.25,16.29,59000.0
2005-10-28 13:30:00,16.29,16.44,16.29,16.4,101400.0,16.29,16.44,16.29,16.4,101400.0
2005-10-28 14:00:00,16.39,16.5,16.35,16.5,266000.0,16.39,16.5,16.35,16.5,266000.0
2005-10-28 14:30:00,16.5,16.69,16.4,16.62,286100.0,16.5,16.69,16.4,16.62,286100.0
2005-10-28 15:00:00,16.63,16.8,16.63,16.73,240400.0,16.63,16.8,16.63,16.73,240400.0
2005-10-28 15:30:00,16.71,16.98,16.7,16.85,367400.0,16.71,16.98,16.7,16.85,367400.0
2005-10-31 09:30:00,16.86,17.0,16.86,16.9,114800.0,16.86,17.0,16.86,16.9,114800.0
2005-10-31 10:00:00,16.91,17.0,16.79,16.94,207200.0,16.91,17.0,16.79,16.94,207200.0
2005-10-31 10:30:00,16.95,16.99,16.89,16.99,169800.0,16.95,16.99,16.89,16.99,169800.0
2005-10-31 11:00:00,16.99,17.15,16.96,17.1,789500.0,16.99,17.15,16.96,17.1,789500.0
2005-10-31 11:30:00,17.09,17.46,17.05,17.29,510000.0,17.09,17.46,17.05,17.29,510000.0
2005-10-31 12:00:00,17.28,17.4,17.26,17.36,208900.0,17.28,17.4,17.26,17.36,208900.0
2005-10-31 12:30:00,17.38,17.41,17.34,17.41,126500.0,17.38,17.41,17.34,17.41,126500.0
2005-10-31 13:00:00,17.4,17.4,17.3,17.33,134300.0,17.4,17.4,17.3,17.33,134300.0
2005-10-31 13:30:00,17.34,17.36,17.24,17.27,149200.0,17.34,17.36,17.24,17.27,149200.0
2005-10-31 14:00:00,17.27,17.3,17.22,17.25,155000.0,17.27,17.3,17.22,17.25,155000.0
2005-10-31 14:30:00,17.25,17.36,17.2,17.34,255100.0,17.25,17.36,17.2,17.34,255100.0
2005-10-31 15:00:00,17.33,17.41,17.3,17.37,470900.0,17.33,17.41,17.3,17.37,470900.0
2005-10-31 15:30:00,17.36,17.41,17.3,17.34,267600.0,17.36,17.41,17.3,17.34,267600.0
2005-11-01 09:30:00,16.92,17.0,16.45,16.8,1670500.0,16.92,17.0,16.45,16.8,1670500.0
2005-11-01 10:00:00,16.8,16.9,16.69,16.9,674800.0,16.8,16.9,16.69,16.9,674800.0
2005-11-01 10:30:00,16.9,16.9,16.73,16.85,238900.0,16.9,16.9,16.73,16.85,238900.0
2005-11-01 11:00:00,16.85,16.88,16.77,16.8,313700.0,16.85,16.88,16.77,16.8,313700.0
2005-11-01 11:30:00,16.8,16.8,16.76,16.8,112800.0,16.8,16.8,16.76,16.8,112800.0
2005-11-01 12:00:00,16.79,16.81,16.76,16.77,174600.0,16.79,16.81,16.76,16.77,174600.0
2005-11-01 12:30:00,16.77,16.77,16.76,16.77,124400.0,16.77,16.77,16.76,16.77,124400.0
2005-11-01 13:00:00,16.77,16.77,16.7,16.7,187500.0,16.77,16.77,16.7,16.7,187500.0
2005-11-01 13:30:00,16.7,16.74,16.58,16.73,324000.0,16.7,16.74,16.58,16.73,324000.0
2005-11-01 14:00:00,16.74,16.76,16.69,16.75,174500.0,16.74,16.76,16.69,16.75,174500.0
2005-11-01 14:30:00,16.75,16.75,16.64,16.72,693100.0,16.75,16.75,16.64,16.72,693100.0
2005-11-01 15:00:00,16.71,16.71,16.63,16.7,194400.0,16.71,16.71,16.63,16.7,194400.0
2005-11-01 15:30:00,16.7,16.71,16.65,16.68,370800.0,16.7,16.71,16.65,16.68,370800.0
2005-11-02 09:30:00,16.6,16.69,16.59,16.63,213100.0,16.6,16.69,16.59,16.63,213100.0
2005-11-02 10:00:00,16.64,16.65,16.42,16.51,219500.0,16.64,16.65,16.42,16.51,219500.0
2005-11-02 10:30:00,16.51,16.62,16.5,16.59,111400.0,16.51,16.62,16.5,16.59,111400.0
2005-11-02 11:00:00,16.59,16.6,16.53,16.54,76900.0,16.59,16.6,16.53,16.54,76900.0
2005-11-02 11:30:00,16.57,16.59,16.53,16.56,151800.0,16.57,16.59,16.53,16.56,151800.0
2005-11-02 12:00:00,16.56,16.61,16.55,16.58,236200.0,16.56,16.61,16.55,16.58,236200.0
2005-11-02 12:30:00,16.59,16.61,16.55,16.56,219800.0,16.59,16.61,16.55,16.56,219800.0
2005-11-02 13:00:00,16.55,16.56,16.53,16.54,154900.0,16.55,16.56,16.53,16.54,154900.0
2005-11-02 13:30:00,16.54,16.55,16.46,16.5,91800.0,16.54,16.55,16.46,16.5,91800.0
2005-11-02 14:00:00,16.5,16.52,16.48,16.52,87500.0,16.5,16.52,16.48,16.52,87500.0
2005-11-02 14:30:00,16.52,16.56,16.47,16.51,76500.0,16.52,16.56,16.47,16.51,76500.0
2005-11-02 15:00:00,16.51,16.51,16.46,16.48,146800.0,16.51,16.51,16.46,16.48,146800.0
2005-11-02 15:30:00,16.48,16.5,16.41,16.42,271700.0,16.48,16.5,16.41,16.42,271700.0
2005-11-03 09:30:00,16.5,16.63,16.45,16.54,116600.0,16.5,16.63,16.45,16.54,116600.0
2005-11-03 10:00:00,16.54,16.54,16.48,16.52,87700.0,16.54,16.54,16.48,16.52,87700.0
2005-11-03 10:30:00,16.52,16.57,16.51,16.57,110800.0,16.52,16.57,16.51,16.57,110800.0
2005-11-03 11:00:00,16.56,16.6,16.56,16.6,87900.0,16.56,16.6,16.56,16.6,87900.0
2005-11-03 11:30:00,16.6,16.6,16.45,16.47,103800.0,16.6,16.6,16.45,16.47,103800.0
2005-11-03 12:00:00,16.47,16.58,16.45,16.53,124500.0,16.47,16.58,16.45,16.53,124500.0
2005-11-03 12:30:00,16.53,16.55,16.48,16.54,79800.0,16.53,16.55,16.48,16.54,79800.0
2005-11-03 13:00:00,16.54,16.56,16.48,16.49,206400.0,16.54,16.56,16.48,16.49,206400.0
2005-11-03 13:30:00,16.48,16.54,16.48,16.54,156300.0,16.48,16.54,16.48,16.54,156300.0
2005-11-03 14:00:00,16.55,16.57,16.48,16.53,259500.0,16.55,16.57,16.48,16.53,259500.0
2005-11-03 14:30:00,16.53,16.55,16.46,16.51,168800.0,16.53,16.55,16.46,16.51,168800.0
2005-11-03 15:00:00,16.51,16.55,16.46,16.49,320900.0,16.51,16.55,16.46,16.49,320900.0
2005-11-03 15:30:00,16.49,16.59,16.48,16.53,261700.0,16.49,16.59,16.48,16.53,261700.0
2005-11-04 09:30:00,16.56,16.8,16.51,16.78,174200.0,16.56,16.8,16.51,16.78,174200.0
2005-11-04 10:00:00,16.77,16.79,16.73,16.79,200900.0,16.77,16.79,16.73,16.79,200900.0
2005-11-04 10:30:00,16.76,16.82,16.74,16.75,139800.0,16.76,16.82,16.74,16.75,139800.0
2005-11-04 11:00:00,16.76,16.78,16.71,16.73,163500.0,16.76,16.78,16.71,16.73,163500.0
2005-11-04 11:30:00,16.73,16.74,16.58,16.63,128700.0,16.73,16.74,16.58,16.63,128700.0
2005-11-04 12:00:00,16.65,16.67,16.58,16.67,69000.0,16.65,16.67,16.58,16.67,69000.0
2005-11-04 12:30:00,16.67,16.71,16.63,16.68,148900.0,16.67,16.71,16.63,16.68,148900.0
2005-11-04 13:00:00,16.7,16.71,16.69,16.7,66400.0,16.7,16.71,16.69,16.7,66400.0
2005-11-04 13:30:00,16.7,16.7,16.66,16.68,38600.0,16.7,16.7,16.66,16.68,38600.0
2005-11-04 14:00:00,16.68,16.69,16.66,16.68,19800.0,16.68,16.69,16.66,16.68,19800.0
2005-11-04 14:30:00,16.69,16.69,16.67,16.69,31800.0,16.69,16.69,16.67,16.69,31800.0
2005-11-04 15:00:00,16.69,16.71,16.64,16.69,119400.0,16.69,16.71,16.64,16.69,119400.0
2005-11-04 15:30:00,16.68,16.71,16.68,16.68,98800.0,16.68,16.71,16.68,16.68,98800.0
2005-11-07 09:30:00,17.23,17.23,16.9,16.95,448900.0,17.23,17.23,16.9,16.95,448900.0
2005-11-07 10:00:00,16.95,16.95,16.85,16.88,147300.0,16.95,16.95,16.85,16.88,147300.0
2005-11-07 10:30:00,16.87,16.91,16.84,16.88,85500.0,16.87,16.91,16.84,16.88,85500.0
2005-11-07 11:00:00,16.88,16.88,16.8,16.8,107000.0,16.88,16.88,16.8,16.8,107000.0
2005-11-07 11:30:00,16.81,16.87,16.8,16.82,56100.0,16.81,16.87,16.8,16.82,56100.0
2005-11-07 12:00:00,16.82,16.83,16.8,16.81,156700.0,16.82,16.83,16.8,16.81,156700.0
2005-11-07 12:30:00,16.82,16.83,16.8,16.81,169800.0,16.82,16.83,16.8,16.81,169800.0
2005-11-07 13:00:00,16.82,16.82,16.76,16.76,75700.0,16.82,16.82,16.76,16.76,75700.0
2005-11-07 13:30:00,16.76,16.78,16.73,16.75,58500.0,16.76,16.78,16.73,16.75,58500.0
2005-11-07 14:00:00,16.75,16.76,16.71,16.75,60400.0,16.75,16.76,16.71,16.75,60400.0
2005-11-07 14:30:00,16.75,16.76,16.69,16.72,94000.0,16.75,16.76,16.69,16.72,94000.0
2005-11-07 15:00:00,16.72,16.72,16.65,16.66,126500.0,16.72,16.72,16.65,16.66,126500.0
2005-11-07 15:30:00,16.67,16.7,16.61,16.66,249900.0,16.67,16.7,16.61,16.66,249900.0
2005-11-08 09:30:00,16.69,16.69,16.5,16.51,235500.0,16.69,16.69,16.5,16.51,235500.0
2005-11-08 10:00:00,16.51,16.52,16.45,16.47,173000.0,16.51,16.52,16.45,16.47,173000.0
2005-11-08 10:30:00,16.47,16.49,16.4,16.42,107400.0,16.47,16.49,16.4,16.42,107400.0
2005-11-08 11:00:00,16.42,16.42,16.34,16.4,137200.0,16.42,16.42,16.34,16.4,137200.0
2005-11-08 11:30:00,16.41,16.45,16.3,16.39,95100.0,16.41,16.45,16.3,16.39,95100.0
2005-11-08 12:00:00,16.38,16.52,16.35,16.52,73900.0,16.38,16.52,16.35,16.52,73900.0
2005-11-08 12:30:00,16.51,16.54,16.3,16.32,99500.0,16.51,16.54,16.3,16.32,99500.0
2005-11-08 13:00:00,16.32,16.44,16.32,16.42,77000.0,16.32,16.44,16.32,16.42,77000.0
2005-11-08 13:30:00,16.42,16.59,16.42,16.54,105900.0,16.42,16.59,16.42,16.54,105900.0
2005-11-08 14:00:00,16.54,16.69,16.54,16.59,89700.0,16.54,16.69,16.54,16.59,89700.0
2005-11-08 14:30:00,16.59,16.6,16.49,16.49,56900.0,16.59,16.6,16.49,16.49,56900.0
2005-11-08 15:00:00,16.48,16.49,16.4,16.46,71900.0,16.48,16.49,16.4,16.46,71900.0
2005-11-08 15:30:00,16.46,16.47,16.37,16.41,97900.0,16.46,16.47,16.37,16.41,97900.0
2005-11-09 09:30:00,16.36,16.41,16.07,16.25,179100.0,16.36,16.41,16.07,16.25,179100.0
2005-11-09 10:00:00,16.25,16.25,16.1,16.16,56500.0,16.25,16.25,16.1,16.16,56500.0
2005-11-09 10:30:00,16.18,16.29,16.16,16.19,88400.0,16.18,16.29,16.16,16.19,88400.0
2005-11-09 11:00:00,16.19,16.31,16.19,16.29,116600.0,16.19,16.31,16.19,16.29,116600.0
2005-11-09 11:30:00,16.29,16.31,16.28,16.3,60800.0,16.29,16.31,16.28,16.3,60800.0
2005-11-09 12:00:00,16.3,16.4,16.3,16.38,67600.0,16.3,16.4,16.3,16.38,67600.0
2005-11-09 12:30:00,16.37,16.44,16.36,16.4,113100.0,16.37,16.44,16.36,16.4,113100.0
2005-11-09 13:00:00,16.4,16.44,16.37,16.42,50200.0,16.4,16.44,16.37,16.42,50200.0
2005-11-09 13:30:00,16.4,16.55,16.4,16.54,1078900.0,16.4,16.55,16.4,16.54,1078900.0
2005-11-09 14:00:00,16.55,16.66,16.49,16.58,87700.0,16.55,16.66,16.49,16.58,87700.0
2005-11-09 14:30:00,16.59,16.65,16.53,16.6,64900.0,16.59,16.65,16.53,16.6,64900.0
2005-11-09 15:00:00,16.62,16.68,16.6,16.65,110300.0,16.62,16.68,16.6,16.65,110300.0
2005-11-09 15:30:00,16.66,16.68,16.63,16.68,216000.0,16.66,16.68,16.63,16.68,216000.0
2005-11-10 09:30:00,16.75,16.89,16.68,16.8,147300.0,16.75,16.89,16.68,16.8,147300.0
2005-11-10 10:00:00,16.8,16.84,16.75,16.81,173400.0,16.8,16.84,16.75,16.81,173400.0
2005-11-10 10:30:00,16.8,16.8,16.6,16.76,119000.0,16.8,16.8,16.6,16.76,119000.0
2005-11-10 11:00:00,16.76,16.8,16.62,16.77,81500.0,16.76,16.8,16.62,16.77,81500.0
2005-11-10 11:30:00,16.77,16.78,16.69,16.72,40200.0,16.77,16.78,16.69,16.72,40200.0
2005-11-10 12:00:00,16.72,16.78,16.69,16.78,41600.0,16.72,16.78,16.69,16.78,41600.0
2005-11-10 12:30:00,16.77,16.82,16.75,16.76,60500.0,16.77,16.82,16.75,16.76,60500.0
2005-11-10 13:00:00,16.76,16.81,16.76,16.81,41000.0,16.76,16.81,16.76,16.81,41000.0
2005-11-10 13:30:00,16.81,16.86,16.8,16.85,63400.0,16.81,16.86,16.8,16.85,63400.0
2005-11-10 14:00:00,16.84,16.96,16.84,16.96,145300.0,16.84,16.96,16.84,16.96,145300.0
2005-11-10 14:30:00,16.96,17.0,16.96,17.0,163000.0,16.96,17.0,16.96,17.0,163000.0
2005-11-10 15:00:00,16.99,16.99,16.92,16.95,143900.0,16.99,16.99,16.92,16.95,143900.0
2005-11-10 15:30:00,16.94,16.95,16.87,16.94,112300.0,16.94,16.95,16.87,16.94,112300.0
2005-11-11 09:30:00,16.89,17.07,16.89,16.99,687700.0,16.89,17.07,16.89,16.99,687700.0
2005-11-11 10:00:00,16.99,17.0,16.94,17.0,206400.0,16.99,17.0,16.94,17.0,206400.0
2005-11-11 10:30:00,17.0,17.0,16.96,17.0,59500.0,17.0,17.0,16.96,17.0,59500.0
2005-11-11 11:00:00,17.0,17.02,16.99,17.0,137700.0,17.0,17.02,16.99,17.0,137700.0
2005-11-11 11:30:00,17.0,17.02,16.98,17.0,205900.0,17.0,17.02,16.98,17.0,205900.0
2005-11-11 12:00:00,16.99,17.0,16.99,17.0,47500.0,16.99,17.0,16.99,17.0,47500.0
2005-11-11 12:30:00,17.0,17.0,16.99,17.0,77600.0,17.0,17.0,16.99,17.0,77600.0
2005-11-11 13:00:00,17.0,17.0,16.95,16.99,37900.0,17.0,17.0,16.95,16.99,37900.0
2005-11-11 13:30:00,16.98,17.02,16.97,16.99,232500.0,16.98,17.02,16.97,16.99,232500.0
2005-11-11 14:00:00,16.99,17.0,16.98,16.99,59300.0,16.99,17.0,16.98,16.99,59300.0
2005-11-11 14:30:00,16.99,17.02,16.99,17.02,39300.0,16.99,17.02,16.99,17.02,39300.0
2005-11-11 15:00:00,17.02,17.03,16.99,16.99,63700.0,17.02,17.03,16.99,16.99,63700.0
2005-11-11 15:30:00,16.99,17.02,16.98,17.02,78500.0,16.99,17.02,16.98,17.02,78500.0
2005-11-14 09:30:00,17.27,17.65,17.15,17.5,899200.0,17.27,17.65,17.15,17.5,899200.0
2005-11-14 10:00:00,17.5,17.64,17.38,17.4,940800.0,17.5,17.64,17.38,17.4,940800.0
2005-11-14 10:30:00,17.38,17.45,17.21,17.29,312700.0,17.38,17.45,17.21,17.29,312700.0
2005-11-14 11:00:00,17.29,17.3,17.18,17.28,337000.0,17.29,17.3,17.18,17.28,337000.0
2005-11-14 11:30:00,17.29,17.3,17.24,17.25,325700.0,17.29,17.3,17.24,17.25,325700.0
2005-11-14 12:00:00,17.25,17.29,17.24,17.27,296700.0,17.25,17.29,17.24,17.27,296700.0
2005-11-14 12:30:00,17.28,17.3,17.27,17.29,87500.0,17.28,17.3,17.27,17.29,87500.0
2005-11-14 13:00:00,17.29,17.3,17.24,17.26,348900.0,17.29,17.3,17.24,17.26,348900.0
2005-11-14 13:30:00,17.26,17.28,17.26,17.27,211900.0,17.26,17.28,17.26,17.27,211900.0
2005-11-14 14:00:00,17.27,17.28,17.24,17.25,90100.0,17.27,17.28,17.24,17.25,90100.0
2005-11-14 14:30:00,17.25,17.37,17.24,17.31,239800.0,17.25,17.37,17.24,17.31,239800.0
2005-11-14 15:00:00,17.31,17.47,17.31,17.39,751900.0,17.31,17.47,17.31,17.39,751900.0
2005-11-14 15:30:00,17.4,17.41,17.31,17.36,189500.0,17.4,17.41,17.31,17.36,189500.0
2005-11-15 09:30:00,17.4,17.47,16.93,16.96,448000.0,17.4,17.47,16.93,16.96,448000.0
2005-11-15 10:00:00,16.97,16.99,16.87,16.96,179800.0,16.97,16.99,16.87,16.96,179800.0
2005-11-15 10:30:00,16.96,16.99,16.93,16.98,92300.0,16.96,16.99,16.93,16.98,92300.0
2005-11-15 11:00:00,16.98,17.0,16.96,16.99,132400.0,16.98,17.0,16.96,16.99,132400.0
2005-11-15 11:30:00,16.98,17.0,16.96,16.98,99200.0,16.98,17.0,16.96,16.98,99200.0
2005-11-15 12:00:00,16.98,16.99,16.97,16.97,119300.0,16.98,16.99,16.97,16.97,119300.0
2005-11-15 12:30:00,16.98,16.99,16.97,16.99,59900.0,16.98,16.99,16.97,16.99,59900.0
2005-11-15 13:00:00,16.99,16.99,16.96,16.96,129100.0,16.99,16.99,16.96,16.96,129100.0
2005-11-15 13:30:00,16.96,16.97,16.88,16.88,87900.0,16.96,16.97,16.88,16.88,87900.0
2005-11-15 14:00:00,16.9,16.92,16.81,16.91,78800.0,16.9,16.92,16.81,16.91,78800.0
2005-11-15 14:30:00,16.91,16.98,16.91,16.92,71500.0,16.91,16.98,16.91,16.92,71500.0
2005-11-15 15:00:00,16.93,16.96,16.92,16.94,94800.0,16.93,16.96,16.92,16.94,94800.0
2005-11-15 15:30:00,16.93,16.96,16.93,16.96,133500.0,16.93,16.96,16.93,16.96,133500.0
2005-11-16 09:30:00,17.05,17.1,16.97,16.97,100300.0,17.05,17.1,16.97,16.97,100300.0
2005-11-16 10:00:00,16.97,17.04,16.93,16.98,91700.0,16.97,17.04,16.93,16.98,91700.0
2005-11-16 10:30:00,16.95,17.0,16.93,16.98,24000.0,16.95,17.0,16.93,16.98,24000.0
2005-11-16 11:00:00,16.98,16.99,16.93,16.95,26200.0,16.98,16.99,16.93,16.95,26200.0
2005-11-16 11:30:00,16.94,17.0,16.94,16.97,39600.0,16.94,17.0,16.94,16.97,39600.0
2005-11-16 12:00:00,16.97,16.97,16.94,16.95,24300.0,16.97,16.97,16.94,16.95,24300.0
2005-11-16 12:30:00,16.95,16.95,16.86,16.92,54100.0,16.95,16.95,16.86,16.92,54100.0
2005-11-16 13:00:00,16.93,16.94,16.88,16.92,15500.0,16.93,16.94,16.88,16.92,15500.0
2005-11-16 13:30:00,16.91,16.94,16.83,16.93,63100.0,16.91,16.94,16.83,16.93,63100.0
2005-11-16 14:00:00,16.93,16.93,16.89,16.91,24800.0,16.93,16.93,16.89,16.91,24800.0
2005-11-16 14:30:00,16.9,16.91,16.89,16.91,62500.0,16.9,16.91,16.89,16.91,62500.0
2005-11-16 15:00:00,16.91,16.92,16.87,16.91,69700.0,16.91,16.92,16.87,16.91,69700.0
2005-11-16 15:30:00,16.91,16.98,16.88,16.95,105300.0,16.91,16.98,16.88,16.95,105300.0
2005-11-17 09:30:00,17.07,17.19,16.93,17.01,313400.0,17.07,17.19,16.93,17.01,313400.0
2005-11-17 10:00:00,17.01,17.1,16.87,17.0,182000.0,17.01,17.1,16.87,17.0,182000.0
2005-11-17 10:30:00,17.0,17.02,16.98,17.01,54700.0,17.0,17.02,16.98,17.01,54700.0
2005-11-17 11:00:00,17.02,17.08,16.97,17.03,224800.0,17.02,17.08,16.97,17.03,224800.0
2005-11-17 11:30:00,17.04,17.07,17.04,17.06,135700.0,17.04,17.07,17.04,17.06,135700.0
2005-11-17 12:00:00,17.06,17.06,17.05,17.06,24200.0,17.06,17.06,17.05,17.06,24200.0
2005-11-17 12:30:00,17.06,17.06,17.04,17.04,43900.0,17.06,17.06,17.04,17.04,43900.0
2005-11-17 13:00:00,17.04,17.04,17.02,17.04,50900.0,17.04,17.04,17.02,17.04,50900.0
2005-11-17 13:30:00,17.04,17.07,17.04,17.07,47500.0,17.04,17.07,17.04,17.07,47500.0
2005-11-17 14:00:00,17.07,17.07,17.04,17.04,79000.0,17.07,17.07,17.04,17.04,79000.0
2005-11-17 14:30:00,17.04,17.05,17.01,17.02,71600.0,17.04,17.05,17.01,17.02,71600.0
2005-11-17 15:00:00,17.02,17.12,17.0,17.0,133600.0,17.02,17.12,17.0,17.0,133600.0
2005-11-17 15:30:00,17.0,17.05,16.97,17.05,205400.0,17.0,17.05,16.97,17.05,205400.0
2005-11-18 09:30:00,17.06,17.09,17.0,17.03,143300.0,17.06,17.09,17.0,17.03,143300.0
2005-11-18 10:00:00,17.03,17.03,16.93,17.0,152000.0,17.03,17.03,16.93,17.0,152000.0
2005-11-18 10:30:00,17.0,17.0,16.95,16.97,59100.0,17.0,17.0,16.95,16.97,59100.0
2005-11-18 11:00:00,16.97,17.0,16.95,17.0,87000.0,16.97,17.0,16.95,17.0,87000.0
2005-11-18 11:30:00,17.0,17.0,16.98,16.99,74900.0,17.0,17.0,16.98,16.99,74900.0
2005-11-18 12:00:00,16.99,17.0,16.96,16.98,130800.0,16.99,17.0,16.96,16.98,130800.0
2005-11-18 12:30:00,16.98,16.99,16.95,16.98,56600.0,16.98,16.99,16.95,16.98,56600.0
2005-11-18 13:00:00,16.99,17.0,16.98,16.99,102400.0,16.99,17.0,16.98,16.99,102400.0
2005-11-18 13:30:00,16.99,17.0,16.99,17.0,72700.0,16.99,17.0,16.99,17.0,72700.0
2005-11-18 14:00:00,17.0,17.0,16.96,16.99,91900.0,17.0,17.0,16.96,16.99,91900.0
2005-11-18 14:30:00,16.99,17.0,16.97,16.97,148000.0,16.99,17.0,16.97,16.97,148000.0
2005-11-18 15:00:00,16.98,16.99,16.91,16.99,50000.0,16.98,16.99,16.91,16.99,50000.0
2005-11-18 15:30:00,16.99,17.0,16.97,16.97,100300.0,16.99,17.0,16.97,16.97,100300.0
2005-11-21 09:30:00,16.83,16.99,16.53,16.68,258500.0,16.83,16.99,16.53,16.68,258500.0
2005-11-21 10:00:00,16.67,16.71,16.65,16.7,295800.0,16.67,16.71,16.65,16.7,295800.0
2005-11-21 10:30:00,16.7,16.89,16.69,16.8,194600.0,16.7,16.89,16.69,16.8,194600.0
2005-11-21 11:00:00,16.81,16.83,16.7,16.74,99100.0,16.81,16.83,16.7,16.74,99100.0
2005-11-21 11:30:00,16.75,16.83,16.71,16.83,40200.0,16.75,16.83,16.71,16.83,40200.0
2005-11-21 12:00:00,16.83,16.85,16.8,16.8,87700.0,16.83,16.85,16.8,16.8,87700.0
2005-11-21 12:30:00,16.81,16.85,16.76,16.85,25200.0,16.81,16.85,16.76,16.85,25200.0
2005-11-21 13:00:00,16.85,16.88,16.84,16.85,50600.0,16.85,16.88,16.84,16.85,50600.0
2005-11-21 13:30:00,16.86,16.89,16.85,16.88,73900.0,16.86,16.89,16.85,16.88,73900.0
2005-11-21 14:00:00,16.88,16.89,16.88,16.89,37000.0,16.88,16.89,16.88,16.89,37000.0
2005-11-21 14:30:00,16.89,17.02,16.88,17.02,152300.0,16.89,17.02,16.88,17.02,152300.0
2005-11-21 15:00:00,17.02,17.15,16.99,17.1,230200.0,17.02,17.15,16.99,17.1,230200.0
2005-11-21 15:30:00,17.1,17.1,17.0,17.05,300900.0,17.1,17.1,17.0,17.05,300900.0
2005-11-22 09:30:00,17.52,18.0,17.36,18.0,1922200.0,17.52,18.0,17.36,18.0,1922200.0
2005-11-22 10:00:00,18.0,18.89,17.9,18.86,2104800.0,18.0,18.89,17.9,18.86,2104800.0
2005-11-22 10:30:00,18.87,18.9,18.57,18.72,1370500.0,18.87,18.9,18.57,18.72,1370500.0
2005-11-22 11:00:00,18.72,18.76,18.64,18.69,474100.0,18.72,18.76,18.64,18.69,474100.0
2005-11-22 11:30:00,18.68,19.13,18.68,19.09,1284400.0,18.68,19.13,18.68,19.09,1284400.0
2005-11-22 12:00:00,19.08,19.15,18.77,19.09,1101600.0,19.08,19.15,18.77,19.09,1101600.0
2005-11-22 12:30:00,19.1,19.15,18.92,18.93,1399800.0,19.1,19.15,18.92,18.93,1399800.0
2005-11-22 13:00:00,18.93,19.07,18.92,19.04,314200.0,18.93,19.07,18.92,19.04,314200.0
2005-11-22 13:30:00,19.05,19.06,18.96,18.99,243100.0,19.05,19.06,18.96,18.99,243100.0
2005-11-22 14:00:00,19.0,19.24,18.99,19.21,547200.0,19.0,19.24,18.99,19.21,547200.0
2005-11-22 14:30:00,19.2,19.25,19.05,19.24,402200.0,19.2,19.25,19.05,19.24,402200.0
2005-11-22 15:00:00,19.23,19.36,19.17,19.22,849700.0,19.23,19.36,19.17,19.22,849700.0
2005-11-22 15:30:00,19.23,19.3,18.96,19.2,1033500.0,19.23,19.3,18.96,19.2,1033500.0
2005-11-23 09:30:00,19.22,19.49,19.17,19.45,715800.0,19.22,19.49,19.17,19.45,715800.0
2005-11-23 10:00:00,19.45,20.13,19.44,19.98,1510700.0,19.45,20.13,19.44,19.98,1510700.0
2005-11-23 10:30:00,19.99,20.02,19.79,19.88,646800.0,19.99,20.02,19.79,19.88,646800.0
2005-11-23 11:00:00,19.88,19.95,19.7,19.9,358500.0,19.88,19.95,19.7,19.9,358500.0
2005-11-23 11:30:00,19.9,19.95,19.83,19.89,167400.0,19.9,19.95,19.83,19.89,167400.0
2005-11-23 12:00:00,19.89,19.89,19.73,19.77,200400.0,19.89,19.89,19.73,19.77,200400.0
2005-11-23 12:30:00,19.77,19.84,19.69,19.83,263400.0,19.77,19.84,19.69,19.83,263400.0
2005-11-23 13:00:00,19.82,19.9,19.77,19.85,146000.0,19.82,19.9,19.77,19.85,146000.0
2005-11-23 13:30:00,19.86,19.99,19.83,19.98,152100.0,19.86,19.99,19.83,19.98,152100.0
2005-11-23 14:00:00,19.98,20.0,19.9,19.94,176400.0,19.98,20.0,19.9,19.94,176400.0
2005-11-23 14:30:00,19.94,19.99,19.89,19.94,346500.0,19.94,19.99,19.89,19.94,346500.0
2005-11-23 15:00:00,19.93,19.95,19.84,19.87,281300.0,19.93,19.95,19.84,19.87,281300.0
2005-11-23 15:30:00,19.87,20.0,19.64,19.69,611200.0,19.87,20.0,19.64,19.69,611200.0
2005-11-25 09:30:00,19.81,20.41,19.69,20.27,627100.0,19.81,20.41,19.69,20.27,627100.0
2005-11-25 10:00:00,20.27,20.3,20.04,20.07,308700.0,20.27,20.3,20.04,20.07,308700.0
2005-11-25 10:30:00,20.06,20.18,20.04,20.12,265700.0,20.06,20.18,20.04,20.12,265700.0
2005-11-25 11:00:00,20.11,20.25,20.08,20.25,220000.0,20.11,20.25,20.08,20.25,220000.0
2005-11-25 11:30:00,20.25,20.35,20.15,20.17,213700.0,20.25,20.35,20.15,20.17,213700.0
2005-11-25 12:00:00,20.17,20.31,20.16,20.29,117800.0,20.17,20.31,20.16,20.29,117800.0
2005-11-25 12:30:00,20.27,20.9,20.27,20.5,583300.0,20.27,20.9,20.27,20.5,583300.0
2005-11-25 13:00:00,20.54,20.56,20.46,20.5,29300.0,20.54,20.56,20.46,20.5,29300.0
2005-11-25 13:30:00,20.5,20.5,20.47,20.47,400.0,20.5,20.5,20.47,20.47,400.0
2005-11-25 14:00:00,20.59,20.59,20.5,20.5,400.0,20.59,20.59,20.5,20.5,400.0
2005-11-25 14:30:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2005-11-25 15:00:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2005-11-28 09:30:00,20.5,20.75,19.78,20.03,1073200.0,20.5,20.75,19.78,20.03,1073200.0
2005-11-28 10:00:00,20.02,20.13,19.94,20.0,366500.0,20.02,20.13,19.94,20.0,366500.0
2005-11-28 10:30:00,20.0,20.06,19.95,19.99,272000.0,20.0,20.06,19.95,19.99,272000.0
2005-11-28 11:00:00,20.0,20.01,19.85,19.95,199800.0,20.0,20.01,19.85,19.95,199800.0
2005-11-28 11:30:00,19.95,20.0,19.91,19.93,158300.0,19.95,20.0,19.91,19.93,158300.0
2005-11-28 12:00:00,19.94,19.94,19.48,19.75,361000.0,19.94,19.94,19.48,19.75,361000.0
2005-11-28 12:30:00,19.75,19.79,19.65,19.7,255700.0,19.75,19.79,19.65,19.7,255700.0
2005-11-28 13:00:00,19.69,19.87,19.66,19.87,117900.0,19.69,19.87,19.66,19.87,117900.0
2005-11-28 13:30:00,19.88,19.9,19.78,19.87,112300.0,19.88,19.9,19.78,19.87,112300.0
2005-11-28 14:00:00,19.87,19.89,19.78,19.85,126800.0,19.87,19.89,19.78,19.85,126800.0
2005-11-28 14:30:00,19.85,19.85,19.74,19.84,107700.0,19.85,19.85,19.74,19.84,107700.0
2005-11-28 15:00:00,19.83,19.88,19.7,19.78,235200.0,19.83,19.88,19.7,19.78,235200.0
2005-11-28 15:30:00,19.77,19.81,19.69,19.76,283300.0,19.77,19.81,19.69,19.76,283300.0
2005-11-29 09:30:00,19.65,19.75,19.4,19.7,218500.0,19.65,19.75,19.4,19.7,218500.0
2005-11-29 10:00:00,19.7,20.23,19.7,20.09,357600.0,19.7,20.23,19.7,20.09,357600.0
2005-11-29 10:30:00,20.09,20.09,19.75,19.85,224200.0,20.09,20.09,19.75,19.85,224200.0
2005-11-29 11:00:00,19.85,19.99,19.75,19.93,140800.0,19.85,19.99,19.75,19.93,140800.0
2005-11-29 11:30:00,19.93,19.99,19.83,19.98,86600.0,19.93,19.99,19.83,19.98,86600.0
2005-11-29 12:00:00,19.98,20.0,19.91,19.97,121200.0,19.98,20.0,19.91,19.97,121200.0
2005-11-29 12:30:00,19.96,19.97,19.87,19.87,49700.0,19.96,19.97,19.87,19.87,49700.0
2005-11-29 13:00:00,19.87,19.93,19.77,19.77,91600.0,19.87,19.93,19.77,19.77,91600.0
2005-11-29 13:30:00,19.75,19.95,19.61,19.74,205900.0,19.75,19.95,19.61,19.74,205900.0
2005-11-29 14:00:00,19.75,19.84,19.69,19.74,99200.0,19.75,19.84,19.69,19.74,99200.0
2005-11-29 14:30:00,19.74,19.87,19.74,19.85,144400.0,19.74,19.87,19.74,19.85,144400.0
2005-11-29 15:00:00,19.85,19.85,19.82,19.83,119600.0,19.85,19.85,19.82,19.83,119600.0
2005-11-29 15:30:00,19.84,19.85,19.77,19.77,259900.0,19.84,19.85,19.77,19.77,259900.0
2005-11-30 09:30:00,19.81,20.02,19.56,19.75,234300.0,19.81,20.02,19.56,19.75,234300.0
2005-11-30 10:00:00,19.75,19.76,19.61,19.73,160700.0,19.75,19.76,19.61,19.73,160700.0
2005-11-30 10:30:00,19.73,19.74,19.67,19.68,77200.0,19.73,19.74,19.67,19.68,77200.0
2005-11-30 11:00:00,19.68,19.79,19.68,19.74,101200.0,19.68,19.79,19.68,19.74,101200.0
2005-11-30 11:30:00,19.74,19.86,19.73,19.85,140400.0,19.74,19.86,19.73,19.85,140400.0
2005-11-30 12:00:00,19.85,19.86,19.8,19.85,67800.0,19.85,19.86,19.8,19.85,67800.0
2005-11-30 12:30:00,19.84,19.98,19.84,19.97,92200.0,19.84,19.98,19.84,19.97,92200.0
2005-11-30 13:00:00,19.96,19.98,19.93,19.96,41200.0,19.96,19.98,19.93,19.96,41200.0
2005-11-30 13:30:00,19.96,19.96,19.84,19.91,70700.0,19.96,19.96,19.84,19.91,70700.0
2005-11-30 14:00:00,19.91,19.97,19.9,19.96,111200.0,19.91,19.97,19.9,19.96,111200.0
2005-11-30 14:30:00,19.96,19.97,19.93,19.95,80400.0,19.96,19.97,19.93,19.95,80400.0
2005-11-30 15:00:00,19.96,19.97,19.91,19.93,324300.0,19.96,19.97,19.91,19.93,324300.0
2005-11-30 15:30:00,19.93,20.0,19.79,19.95,259900.0,19.93,20.0,19.79,19.95,259900.0
2005-12-01 09:30:00,20.1,20.47,20.1,20.46,359200.0,20.1,20.47,20.1,20.46,359200.0
2005-12-01 10:00:00,20.46,20.62,20.3,20.35,309500.0,20.46,20.62,20.3,20.35,309500.0
2005-12-01 10:30:00,20.34,20.46,20.33,20.45,132000.0,20.34,20.46,20.33,20.45,132000.0
2005-12-01 11:00:00,20.45,20.8,20.44,20.73,473500.0,20.45,20.8,20.44,20.73,473500.0
2005-12-01 11:30:00,20.73,20.88,20.7,20.81,319100.0,20.73,20.88,20.7,20.81,319100.0
2005-12-01 12:00:00,20.8,20.96,20.79,20.81,363000.0,20.8,20.96,20.79,20.81,363000.0
2005-12-01 12:30:00,20.81,20.82,20.73,20.75,207500.0,20.81,20.82,20.73,20.75,207500.0
2005-12-01 13:00:00,20.76,20.78,20.7,20.72,113400.0,20.76,20.78,20.7,20.72,113400.0
2005-12-01 13:30:00,20.72,20.81,20.72,20.8,170700.0,20.72,20.81,20.72,20.8,170700.0
2005-12-01 14:00:00,20.8,20.86,20.8,20.8,124800.0,20.8,20.86,20.8,20.8,124800.0
2005-12-01 14:30:00,20.8,20.84,20.76,20.8,199700.0,20.8,20.84,20.76,20.8,199700.0
2005-12-01 15:00:00,20.8,20.95,20.77,20.91,330700.0,20.8,20.95,20.77,20.91,330700.0
2005-12-01 15:30:00,20.92,21.05,20.81,21.05,564400.0,20.92,21.05,20.81,21.05,564400.0
2005-12-02 09:30:00,21.08,21.12,20.42,20.42,317800.0,21.08,21.12,20.42,20.42,317800.0
2005-12-02 10:00:00,20.43,20.96,20.38,20.84,162000.0,20.43,20.96,20.38,20.84,162000.0
2005-12-02 10:30:00,20.84,21.0,20.76,20.83,170700.0,20.84,21.0,20.76,20.83,170700.0
2005-12-02 11:00:00,20.84,20.84,20.7,20.78,102500.0,20.84,20.84,20.7,20.78,102500.0
2005-12-02 11:30:00,20.78,20.83,20.77,20.79,102400.0,20.78,20.83,20.77,20.79,102400.0
2005-12-02 12:00:00,20.78,20.83,20.74,20.74,100400.0,20.78,20.83,20.74,20.74,100400.0
2005-12-02 12:30:00,20.74,20.76,20.63,20.67,120500.0,20.74,20.76,20.63,20.67,120500.0
2005-12-02 13:00:00,20.68,20.75,20.66,20.73,53400.0,20.68,20.75,20.66,20.73,53400.0
2005-12-02 13:30:00,20.73,20.83,20.73,20.81,78700.0,20.73,20.83,20.73,20.81,78700.0
2005-12-02 14:00:00,20.81,20.88,20.75,20.83,98700.0,20.81,20.88,20.75,20.83,98700.0
2005-12-02 14:30:00,20.82,20.9,20.77,20.84,121900.0,20.82,20.9,20.77,20.84,121900.0
2005-12-02 15:00:00,20.84,20.86,20.75,20.85,139600.0,20.84,20.86,20.75,20.85,139600.0
2005-12-02 15:30:00,20.85,20.89,20.78,20.87,172400.0,20.85,20.89,20.78,20.87,172400.0
2005-12-05 09:30:00,20.81,21.11,20.79,21.05,282400.0,20.81,21.11,20.79,21.05,282400.0
2005-12-05 10:00:00,21.05,21.1,20.89,21.0,167800.0,21.05,21.1,20.89,21.0,167800.0
2005-12-05 10:30:00,20.98,21.04,20.71,20.78,155000.0,20.98,21.04,20.71,20.78,155000.0
2005-12-05 11:00:00,20.76,21.03,20.73,20.99,127500.0,20.76,21.03,20.73,20.99,127500.0
2005-12-05 11:30:00,20.99,21.0,20.89,20.94,71300.0,20.99,21.0,20.89,20.94,71300.0
2005-12-05 12:00:00,20.93,20.93,20.85,20.92,41500.0,20.93,20.93,20.85,20.92,41500.0
2005-12-05 12:30:00,20.91,21.0,20.91,20.93,57200.0,20.91,21.0,20.91,20.93,57200.0
2005-12-05 13:00:00,20.93,21.04,20.88,20.88,91100.0,20.93,21.04,20.88,20.88,91100.0
2005-12-05 13:30:00,20.87,20.9,20.78,20.85,79900.0,20.87,20.9,20.78,20.85,79900.0
2005-12-05 14:00:00,20.86,20.88,20.8,20.83,91700.0,20.86,20.88,20.8,20.83,91700.0
2005-12-05 14:30:00,20.83,20.9,20.82,20.9,86700.0,20.83,20.9,20.82,20.9,86700.0
2005-12-05 15:00:00,20.93,21.08,20.89,21.0,214500.0,20.93,21.08,20.89,21.0,214500.0
2005-12-05 15:30:00,21.01,21.04,20.93,21.01,222800.0,21.01,21.04,20.93,21.01,222800.0
2005-12-06 09:30:00,21.07,21.44,21.02,21.29,468700.0,21.07,21.44,21.02,21.29,468700.0
2005-12-06 10:00:00,21.28,21.58,21.24,21.55,399900.0,21.28,21.58,21.24,21.55,399900.0
2005-12-06 10:30:00,21.55,21.69,21.53,21.63,293800.0,21.55,21.69,21.53,21.63,293800.0
2005-12-06 11:00:00,21.61,21.73,21.55,21.67,186600.0,21.61,21.73,21.55,21.67,186600.0
2005-12-06 11:30:00,21.66,21.7,21.64,21.65,145000.0,21.66,21.7,21.64,21.65,145000.0
2005-12-06 12:00:00,21.64,21.66,21.6,21.65,138600.0,21.64,21.66,21.6,21.65,138600.0
2005-12-06 12:30:00,21.63,21.7,21.6,21.65,123100.0,21.63,21.7,21.6,21.65,123100.0
2005-12-06 13:00:00,21.67,21.7,21.5,21.61,256900.0,21.67,21.7,21.5,21.61,256900.0
2005-12-06 13:30:00,21.61,21.61,21.52,21.54,308400.0,21.61,21.61,21.52,21.54,308400.0
2005-12-06 14:00:00,21.54,21.6,21.46,21.57,273900.0,21.54,21.6,21.46,21.57,273900.0
2005-12-06 14:30:00,21.58,21.61,21.55,21.57,95500.0,21.58,21.61,21.55,21.57,95500.0
2005-12-06 15:00:00,21.57,21.59,21.48,21.54,293800.0,21.57,21.59,21.48,21.54,293800.0
2005-12-06 15:30:00,21.54,21.62,21.49,21.54,286600.0,21.54,21.62,21.49,21.54,286600.0
2005-12-07 09:30:00,21.75,21.75,21.43,21.71,380300.0,21.75,21.75,21.43,21.71,380300.0
2005-12-07 10:00:00,21.7,21.7,21.6,21.69,161800.0,21.7,21.7,21.6,21.69,161800.0
2005-12-07 10:30:00,21.69,21.95,21.69,21.72,232000.0,21.69,21.95,21.69,21.72,232000.0
2005-12-07 11:00:00,21.72,21.84,21.72,21.76,128900.0,21.72,21.84,21.72,21.76,128900.0
2005-12-07 11:30:00,21.74,21.79,21.65,21.68,121400.0,21.74,21.79,21.65,21.68,121400.0
2005-12-07 12:00:00,21.68,21.74,21.64,21.68,85300.0,21.68,21.74,21.64,21.68,85300.0
2005-12-07 12:30:00,21.67,21.75,21.65,21.72,75700.0,21.67,21.75,21.65,21.72,75700.0
2005-12-07 13:00:00,21.73,21.74,21.65,21.7,80200.0,21.73,21.74,21.65,21.7,80200.0
2005-12-07 13:30:00,21.7,21.71,21.65,21.67,97300.0,21.7,21.71,21.65,21.67,97300.0
2005-12-07 14:00:00,21.67,21.67,21.54,21.66,110400.0,21.67,21.67,21.54,21.66,110400.0
2005-12-07 14:30:00,21.66,21.7,21.59,21.6,191700.0,21.66,21.7,21.59,21.6,191700.0
2005-12-07 15:00:00,21.6,21.6,21.4,21.55,189500.0,21.6,21.6,21.4,21.55,189500.0
2005-12-07 15:30:00,21.55,21.77,21.55,21.61,199400.0,21.55,21.77,21.55,21.61,199400.0
2005-12-08 09:30:00,21.8,21.8,21.25,21.26,228100.0,21.8,21.8,21.25,21.26,228100.0
2005-12-08 10:00:00,21.28,21.64,21.26,21.64,197100.0,21.28,21.64,21.26,21.64,197100.0
2005-12-08 10:30:00,21.64,21.95,21.59,21.95,231100.0,21.64,21.95,21.59,21.95,231100.0
2005-12-08 11:00:00,21.95,21.95,21.81,21.93,138500.0,21.95,21.95,21.81,21.93,138500.0
2005-12-08 11:30:00,21.93,21.95,21.81,21.85,158100.0,21.93,21.95,21.81,21.85,158100.0
2005-12-08 12:00:00,21.85,21.91,21.8,21.81,63400.0,21.85,21.91,21.8,21.81,63400.0
2005-12-08 12:30:00,21.81,21.89,21.78,21.82,76300.0,21.81,21.89,21.78,21.82,76300.0
2005-12-08 13:00:00,21.84,21.86,21.75,21.84,144700.0,21.84,21.86,21.75,21.84,144700.0
2005-12-08 13:30:00,21.83,21.89,21.78,21.81,110000.0,21.83,21.89,21.78,21.81,110000.0
2005-12-08 14:00:00,21.81,21.84,21.57,21.73,208000.0,21.81,21.84,21.57,21.73,208000.0
2005-12-08 14:30:00,21.73,21.83,21.66,21.7,129600.0,21.73,21.83,21.66,21.7,129600.0
2005-12-08 15:00:00,21.7,21.87,21.7,21.71,110900.0,21.7,21.87,21.7,21.71,110900.0
2005-12-08 15:30:00,21.7,21.89,21.7,21.88,224400.0,21.7,21.89,21.7,21.88,224400.0
2005-12-09 09:30:00,21.95,22.25,21.85,22.01,289500.0,21.95,22.25,21.85,22.01,289500.0
2005-12-09 10:00:00,22.02,22.05,21.75,21.76,267300.0,22.02,22.05,21.75,21.76,267300.0
2005-12-09 10:30:00,21.78,21.93,21.7,21.81,194800.0,21.78,21.93,21.7,21.81,194800.0
2005-12-09 11:00:00,21.82,21.95,21.73,21.81,144900.0,21.82,21.95,21.73,21.81,144900.0
2005-12-09 11:30:00,21.8,21.83,21.62,21.64,96300.0,21.8,21.83,21.62,21.64,96300.0
2005-12-09 12:00:00,21.63,21.76,21.6,21.69,97800.0,21.63,21.76,21.6,21.69,97800.0
2005-12-09 12:30:00,21.68,21.76,21.67,21.73,56700.0,21.68,21.76,21.67,21.73,56700.0
2005-12-09 13:00:00,21.73,21.77,21.55,21.6,137700.0,21.73,21.77,21.55,21.6,137700.0
2005-12-09 13:30:00,21.6,21.68,21.57,21.6,92200.0,21.6,21.68,21.57,21.6,92200.0
2005-12-09 14:00:00,21.61,21.74,21.61,21.64,79500.0,21.61,21.74,21.61,21.64,79500.0
2005-12-09 14:30:00,21.64,21.69,21.57,21.68,166100.0,21.64,21.69,21.57,21.68,166100.0
2005-12-09 15:00:00,21.67,21.76,21.64,21.75,230800.0,21.67,21.76,21.64,21.75,230800.0
2005-12-09 15:30:00,21.75,21.89,21.7,21.79,322400.0,21.75,21.89,21.7,21.79,322400.0
2005-12-12 09:30:00,21.73,21.89,21.2,21.3,580100.0,21.73,21.89,21.2,21.3,580100.0
2005-12-12 10:00:00,21.29,21.41,21.25,21.39,295800.0,21.29,21.41,21.25,21.39,295800.0
2005-12-12 10:30:00,21.39,21.4,21.33,21.37,114300.0,21.39,21.4,21.33,21.37,114300.0
2005-12-12 11:00:00,21.36,21.36,21.1,21.11,536800.0,21.36,21.36,21.1,21.11,536800.0
2005-12-12 11:30:00,21.11,21.2,21.04,21.06,262200.0,21.11,21.2,21.04,21.06,262200.0
2005-12-12 12:00:00,21.06,21.09,20.8,20.95,422500.0,21.06,21.09,20.8,20.95,422500.0
2005-12-12 12:30:00,20.96,21.28,20.91,21.2,189600.0,20.96,21.28,20.91,21.2,189600.0
2005-12-12 13:00:00,21.2,21.24,21.02,21.1,170400.0,21.2,21.24,21.02,21.1,170400.0
2005-12-12 13:30:00,21.09,21.09,20.97,20.99,101400.0,21.09,21.09,20.97,20.99,101400.0
2005-12-12 14:00:00,20.99,21.04,20.86,20.92,206400.0,20.99,21.04,20.86,20.92,206400.0
2005-12-12 14:30:00,20.92,21.17,20.92,21.16,218900.0,20.92,21.17,20.92,21.16,218900.0
2005-12-12 15:00:00,21.15,21.21,21.06,21.18,157500.0,21.15,21.21,21.06,21.18,157500.0
2005-12-12 15:30:00,21.19,21.28,21.13,21.17,283300.0,21.19,21.28,21.13,21.17,283300.0
2005-12-13 09:30:00,20.01,20.33,19.75,20.15,1092300.0,20.01,20.33,19.75,20.15,1092300.0
2005-12-13 10:00:00,20.15,20.46,20.14,20.25,370500.0,20.15,20.46,20.14,20.25,370500.0
2005-12-13 10:30:00,20.26,20.27,20.1,20.2,381000.0,20.26,20.27,20.1,20.2,381000.0
2005-12-13 11:00:00,20.2,20.4,20.18,20.4,285300.0,20.2,20.4,20.18,20.4,285300.0
2005-12-13 11:30:00,20.4,20.71,20.36,20.68,343300.0,20.4,20.71,20.36,20.68,343300.0
2005-12-13 12:00:00,20.68,20.71,20.55,20.6,195600.0,20.68,20.71,20.55,20.6,195600.0
2005-12-13 12:30:00,20.61,20.9,20.6,20.89,227800.0,20.61,20.9,20.6,20.89,227800.0
2005-12-13 13:00:00,20.88,21.07,20.86,20.99,314000.0,20.88,21.07,20.86,20.99,314000.0
2005-12-13 13:30:00,20.99,20.99,20.72,20.74,214000.0,20.99,20.99,20.72,20.74,214000.0
2005-12-13 14:00:00,20.73,20.8,20.6,20.72,340300.0,20.73,20.8,20.6,20.72,340300.0
2005-12-13 14:30:00,20.72,20.75,20.51,20.65,306900.0,20.72,20.75,20.51,20.65,306900.0
2005-12-13 15:00:00,20.65,20.66,20.26,20.32,350700.0,20.65,20.66,20.26,20.32,350700.0
2005-12-13 15:30:00,20.31,20.38,20.2,20.28,604000.0,20.31,20.38,20.2,20.28,604000.0
2005-12-14 09:30:00,20.37,20.59,20.15,20.55,251900.0,20.37,20.59,20.15,20.55,251900.0
2005-12-14 10:00:00,20.55,20.58,20.34,20.45,171100.0,20.55,20.58,20.34,20.45,171100.0
2005-12-14 10:30:00,20.45,20.5,20.32,20.46,134900.0,20.45,20.5,20.32,20.46,134900.0
2005-12-14 11:00:00,20.46,20.5,20.37,20.46,125900.0,20.46,20.5,20.37,20.46,125900.0
2005-12-14 11:30:00,20.45,20.5,20.4,20.43,163300.0,20.45,20.5,20.4,20.43,163300.0
2005-12-14 12:00:00,20.44,20.45,20.37,20.38,108400.0,20.44,20.45,20.37,20.38,108400.0
2005-12-14 12:30:00,20.38,20.5,20.35,20.5,298100.0,20.38,20.5,20.35,20.5,298100.0
2005-12-14 13:00:00,20.5,20.5,20.41,20.45,74500.0,20.5,20.5,20.41,20.45,74500.0
2005-12-14 13:30:00,20.45,20.67,20.44,20.64,227300.0,20.45,20.67,20.44,20.64,227300.0
2005-12-14 14:00:00,20.63,20.68,20.54,20.59,207600.0,20.63,20.68,20.54,20.59,207600.0
2005-12-14 14:30:00,20.59,20.68,20.58,20.64,141800.0,20.59,20.68,20.58,20.64,141800.0
2005-12-14 15:00:00,20.64,20.72,20.63,20.72,130600.0,20.64,20.72,20.63,20.72,130600.0
2005-12-14 15:30:00,20.72,20.78,20.7,20.7,220800.0,20.72,20.78,20.7,20.7,220800.0
2005-12-15 09:30:00,20.78,20.79,20.57,20.68,121000.0,20.78,20.79,20.57,20.68,121000.0
2005-12-15 10:00:00,20.68,20.69,20.3,20.5,138100.0,20.68,20.69,20.3,20.5,138100.0
2005-12-15 10:30:00,20.51,20.55,20.39,20.54,95600.0,20.51,20.55,20.39,20.54,95600.0
2005-12-15 11:00:00,20.53,20.7,20.53,20.62,70500.0,20.53,20.7,20.53,20.62,70500.0
2005-12-15 11:30:00,20.64,20.74,20.61,20.72,30100.0,20.64,20.74,20.61,20.72,30100.0
2005-12-15 12:00:00,20.73,20.73,20.56,20.61,49500.0,20.73,20.73,20.56,20.61,49500.0
2005-12-15 12:30:00,20.6,20.69,20.52,20.62,67600.0,20.6,20.69,20.52,20.62,67600.0
2005-12-15 13:00:00,20.63,20.72,20.54,20.56,100300.0,20.63,20.72,20.54,20.56,100300.0
2005-12-15 13:30:00,20.57,20.68,20.54,20.6,26300.0,20.57,20.68,20.54,20.6,26300.0
2005-12-15 14:00:00,20.6,20.7,20.59,20.64,73600.0,20.6,20.7,20.59,20.64,73600.0
2005-12-15 14:30:00,20.63,20.65,20.55,20.55,223700.0,20.63,20.65,20.55,20.55,223700.0
2005-12-15 15:00:00,20.55,20.64,20.55,20.55,63500.0,20.55,20.64,20.55,20.55,63500.0
2005-12-15 15:30:00,20.55,20.65,20.55,20.61,162800.0,20.55,20.65,20.55,20.61,162800.0
2005-12-16 09:30:00,20.74,20.74,20.36,20.72,144100.0,20.74,20.74,20.36,20.72,144100.0
2005-12-16 10:00:00,20.71,20.77,20.65,20.68,86100.0,20.71,20.77,20.65,20.68,86100.0
2005-12-16 10:30:00,20.67,20.68,20.59,20.63,50400.0,20.67,20.68,20.59,20.63,50400.0
2005-12-16 11:00:00,20.61,20.61,20.42,20.53,121600.0,20.61,20.61,20.42,20.53,121600.0
2005-12-16 11:30:00,20.53,20.57,20.52,20.52,35900.0,20.53,20.57,20.52,20.52,35900.0
2005-12-16 12:00:00,20.54,20.57,20.51,20.52,26500.0,20.54,20.57,20.51,20.52,26500.0
2005-12-16 12:30:00,20.51,20.54,20.5,20.54,27300.0,20.51,20.54,20.5,20.54,27300.0
2005-12-16 13:00:00,20.52,20.55,20.46,20.52,75100.0,20.52,20.55,20.46,20.52,75100.0
2005-12-16 13:30:00,20.52,20.53,20.46,20.49,62100.0,20.52,20.53,20.46,20.49,62100.0
2005-12-16 14:00:00,20.49,20.54,20.3,20.41,110200.0,20.49,20.54,20.3,20.41,110200.0
2005-12-16 14:30:00,20.4,20.68,20.38,20.64,106700.0,20.4,20.68,20.38,20.64,106700.0
2005-12-16 15:00:00,20.62,20.66,20.44,20.5,118700.0,20.62,20.66,20.44,20.5,118700.0
2005-12-16 15:30:00,20.5,20.55,20.43,20.54,128000.0,20.5,20.55,20.43,20.54,128000.0
2005-12-19 09:30:00,20.32,20.8,20.32,20.47,110200.0,20.32,20.8,20.32,20.47,110200.0
2005-12-19 10:00:00,20.47,20.73,20.43,20.62,82800.0,20.47,20.73,20.43,20.62,82800.0
2005-12-19 10:30:00,20.61,20.64,20.53,20.6,48100.0,20.61,20.64,20.53,20.6,48100.0
2005-12-19 11:00:00,20.62,20.62,20.43,20.48,45200.0,20.62,20.62,20.43,20.48,45200.0
2005-12-19 11:30:00,20.48,20.49,20.46,20.47,24000.0,20.48,20.49,20.46,20.47,24000.0
2005-12-19 12:00:00,20.47,20.5,20.39,20.4,51000.0,20.47,20.5,20.39,20.4,51000.0
2005-12-19 12:30:00,20.4,20.54,20.32,20.4,96000.0,20.4,20.54,20.32,20.4,96000.0
2005-12-19 13:00:00,20.4,20.42,20.3,20.42,49300.0,20.4,20.42,20.3,20.42,49300.0
2005-12-19 13:30:00,20.4,20.41,20.11,20.27,107300.0,20.4,20.41,20.11,20.27,107300.0
2005-12-19 14:00:00,20.26,20.27,20.08,20.09,72200.0,20.26,20.27,20.08,20.09,72200.0
2005-12-19 14:30:00,20.09,20.28,19.54,19.77,1037700.0,20.09,20.28,19.54,19.77,1037700.0
2005-12-19 15:00:00,19.77,19.82,19.46,19.49,497200.0,19.77,19.82,19.46,19.49,497200.0
2005-12-19 15:30:00,19.49,19.63,19.41,19.47,446000.0,19.49,19.63,19.41,19.47,446000.0
2005-12-20 09:30:00,19.4,19.4,19.02,19.22,685700.0,19.4,19.4,19.02,19.22,685700.0
2005-12-20 10:00:00,19.23,19.24,19.06,19.11,217200.0,19.23,19.24,19.06,19.11,217200.0
2005-12-20 10:30:00,19.11,19.18,19.04,19.14,139500.0,19.11,19.18,19.04,19.14,139500.0
2005-12-20 11:00:00,19.15,19.35,19.13,19.33,275200.0,19.15,19.35,19.13,19.33,275200.0
2005-12-20 11:30:00,19.32,19.37,19.2,19.25,135300.0,19.32,19.37,19.2,19.25,135300.0
2005-12-20 12:00:00,19.25,19.5,19.25,19.48,105500.0,19.25,19.5,19.25,19.48,105500.0
2005-12-20 12:30:00,19.46,19.68,19.44,19.68,108200.0,19.46,19.68,19.44,19.68,108200.0
2005-12-20 13:00:00,19.66,19.76,19.62,19.7,92600.0,19.66,19.76,19.62,19.7,92600.0
2005-12-20 13:30:00,19.71,19.76,19.69,19.7,65100.0,19.71,19.76,19.69,19.7,65100.0
2005-12-20 14:00:00,19.69,19.74,19.67,19.7,49100.0,19.69,19.74,19.67,19.7,49100.0
2005-12-20 14:30:00,19.7,19.74,19.62,19.66,115000.0,19.7,19.74,19.62,19.66,115000.0
2005-12-20 15:00:00,19.66,19.66,19.52,19.58,227200.0,19.66,19.66,19.52,19.58,227200.0
2005-12-20 15:30:00,19.58,19.7,19.55,19.65,192700.0,19.58,19.7,19.55,19.65,192700.0
2005-12-21 09:30:00,19.93,20.12,19.9,19.98,309900.0,19.93,20.12,19.9,19.98,309900.0
2005-12-21 10:00:00,19.98,20.19,19.96,20.14,204900.0,19.98,20.19,19.96,20.14,204900.0
2005-12-21 10:30:00,20.14,20.17,20.04,20.15,90100.0,20.14,20.17,20.04,20.15,90100.0
2005-12-21 11:00:00,20.14,20.15,20.06,20.08,65200.0,20.14,20.15,20.06,20.08,65200.0
2005-12-21 11:30:00,20.08,20.13,20.08,20.11,63700.0,20.08,20.13,20.08,20.11,63700.0
2005-12-21 12:00:00,20.1,20.14,20.1,20.11,91300.0,20.1,20.14,20.1,20.11,91300.0
2005-12-21 12:30:00,20.11,20.13,20.02,20.08,179800.0,20.11,20.13,20.02,20.08,179800.0
2005-12-21 13:00:00,20.09,20.14,20.04,20.05,99400.0,20.09,20.14,20.04,20.05,99400.0
2005-12-21 13:30:00,20.04,20.06,19.92,19.98,70800.0,20.04,20.06,19.92,19.98,70800.0
2005-12-21 14:00:00,19.97,20.03,19.95,19.99,44900.0,19.97,20.03,19.95,19.99,44900.0
2005-12-21 14:30:00,19.98,20.01,19.84,19.88,66800.0,19.98,20.01,19.84,19.88,66800.0
2005-12-21 15:00:00,19.88,20.0,19.86,19.97,73700.0,19.88,20.0,19.86,19.97,73700.0
2005-12-21 15:30:00,19.97,20.16,19.95,20.1,197600.0,19.97,20.16,19.95,20.1,197600.0
2005-12-22 09:30:00,20.23,20.23,20.05,20.17,71500.0,20.23,20.23,20.05,20.17,71500.0
2005-12-22 10:00:00,20.18,20.27,20.11,20.27,42900.0,20.18,20.27,20.11,20.27,42900.0
2005-12-22 10:30:00,20.26,20.27,20.18,20.25,66400.0,20.26,20.27,20.18,20.25,66400.0
2005-12-22 11:00:00,20.25,20.28,20.13,20.17,49100.0,20.25,20.28,20.13,20.17,49100.0
2005-12-22 11:30:00,20.18,20.2,20.09,20.2,50200.0,20.18,20.2,20.09,20.2,50200.0
2005-12-22 12:00:00,20.2,20.34,20.2,20.31,49700.0,20.2,20.34,20.2,20.31,49700.0
2005-12-22 12:30:00,20.3,20.3,20.25,20.27,39500.0,20.3,20.3,20.25,20.27,39500.0
2005-12-22 13:00:00,20.27,20.28,20.2,20.25,25800.0,20.27,20.28,20.2,20.25,25800.0
2005-12-22 13:30:00,20.25,20.28,20.2,20.25,30200.0,20.25,20.28,20.2,20.25,30200.0
2005-12-22 14:00:00,20.23,20.3,20.16,20.2,34400.0,20.23,20.3,20.16,20.2,34400.0
2005-12-22 14:30:00,20.2,20.3,20.17,20.3,25500.0,20.2,20.3,20.17,20.3,25500.0
2005-12-22 15:00:00,20.29,20.29,20.17,20.28,55700.0,20.29,20.29,20.17,20.28,55700.0
2005-12-22 15:30:00,20.28,20.44,20.26,20.43,113100.0,20.28,20.44,20.26,20.43,113100.0
2005-12-23 09:30:00,20.49,20.5,20.18,20.3,120200.0,20.49,20.5,20.18,20.3,120200.0
2005-12-23 10:00:00,20.29,20.29,20.08,20.18,96500.0,20.29,20.29,20.08,20.18,96500.0
2005-12-23 10:30:00,20.19,20.19,20.07,20.1,41800.0,20.19,20.19,20.07,20.1,41800.0
2005-12-23 11:00:00,20.09,20.16,20.07,20.15,22700.0,20.09,20.16,20.07,20.15,22700.0
2005-12-23 11:30:00,20.16,20.24,20.15,20.16,26100.0,20.16,20.24,20.15,20.16,26100.0
2005-12-23 12:00:00,20.16,20.2,20.1,20.13,24100.0,20.16,20.2,20.1,20.13,24100.0
2005-12-23 12:30:00,20.12,20.19,20.12,20.18,24300.0,20.12,20.19,20.12,20.18,24300.0
2005-12-23 13:00:00,20.19,20.25,20.19,20.23,24800.0,20.19,20.25,20.19,20.23,24800.0
2005-12-23 13:30:00,20.24,20.25,20.16,20.18,19900.0,20.24,20.25,20.16,20.18,19900.0
2005-12-23 14:00:00,20.19,20.19,20.12,20.14,32900.0,20.19,20.19,20.12,20.14,32900.0
2005-12-23 14:30:00,20.14,20.15,20.1,20.14,32000.0,20.14,20.15,20.1,20.14,32000.0
2005-12-23 15:00:00,20.14,20.15,20.06,20.08,55500.0,20.14,20.15,20.06,20.08,55500.0
2005-12-23 15:30:00,20.09,20.11,20.06,20.09,69400.0,20.09,20.11,20.06,20.09,69400.0
2005-12-27 09:30:00,20.08,20.39,20.03,20.23,76400.0,20.08,20.39,20.03,20.23,76400.0
2005-12-27 10:00:00,20.24,20.35,20.18,20.2,87400.0,20.24,20.35,20.18,20.2,87400.0
2005-12-27 10:30:00,20.2,20.34,20.2,20.26,34200.0,20.2,20.34,20.2,20.26,34200.0
2005-12-27 11:00:00,20.27,20.29,20.13,20.13,57700.0,20.27,20.29,20.13,20.13,57700.0
2005-12-27 11:30:00,20.13,20.24,20.1,20.2,88700.0,20.13,20.24,20.1,20.2,88700.0
2005-12-27 12:00:00,20.2,20.25,20.18,20.25,78800.0,20.2,20.25,20.18,20.25,78800.0
2005-12-27 12:30:00,20.23,20.25,20.21,20.21,18200.0,20.23,20.25,20.21,20.21,18200.0
2005-12-27 13:00:00,20.21,20.25,20.17,20.23,23300.0,20.21,20.25,20.17,20.23,23300.0
2005-12-27 13:30:00,20.21,20.21,20.1,20.2,33500.0,20.21,20.21,20.1,20.2,33500.0
2005-12-27 14:00:00,20.2,20.25,20.15,20.25,18100.0,20.2,20.25,20.15,20.25,18100.0
2005-12-27 14:30:00,20.25,20.26,20.15,20.19,47800.0,20.25,20.26,20.15,20.19,47800.0
2005-12-27 15:00:00,20.2,20.3,20.17,20.26,50400.0,20.2,20.3,20.17,20.26,50400.0
2005-12-27 15:30:00,20.24,20.32,20.21,20.22,129400.0,20.24,20.32,20.21,20.22,129400.0
2005-12-28 09:30:00,20.37,20.43,20.24,20.25,127500.0,20.37,20.43,20.24,20.25,127500.0
2005-12-28 10:00:00,20.25,20.34,20.21,20.29,71500.0,20.25,20.34,20.21,20.29,71500.0
2005-12-28 10:30:00,20.29,20.31,20.28,20.29,126600.0,20.29,20.31,20.28,20.29,126600.0
2005-12-28 11:00:00,20.29,20.33,20.27,20.33,77700.0,20.29,20.33,20.27,20.33,77700.0
2005-12-28 11:30:00,20.32,20.33,20.26,20.29,86600.0,20.32,20.33,20.26,20.29,86600.0
2005-12-28 12:00:00,20.29,20.29,20.16,20.23,35300.0,20.29,20.29,20.16,20.23,35300.0
2005-12-28 12:30:00,20.22,20.28,20.07,20.15,27400.0,20.22,20.28,20.07,20.15,27400.0
2005-12-28 13:00:00,20.15,20.22,20.15,20.21,25900.0,20.15,20.22,20.15,20.21,25900.0
2005-12-28 13:30:00,20.22,20.28,20.2,20.24,33500.0,20.22,20.28,20.2,20.24,33500.0
2005-12-28 14:00:00,20.24,20.28,20.16,20.21,32100.0,20.24,20.28,20.16,20.21,32100.0
2005-12-28 14:30:00,20.22,20.38,20.22,20.32,38200.0,20.22,20.38,20.22,20.32,38200.0
2005-12-28 15:00:00,20.32,20.36,20.23,20.31,96100.0,20.32,20.36,20.23,20.31,96100.0
2005-12-28 15:30:00,20.31,20.38,20.29,20.32,67000.0,20.31,20.38,20.29,20.32,67000.0
2005-12-29 09:30:00,20.38,20.47,20.26,20.36,78600.0,20.38,20.47,20.26,20.36,78600.0
2005-12-29 10:00:00,20.36,20.47,20.19,20.25,160200.0,20.36,20.47,20.19,20.25,160200.0
2005-12-29 10:30:00,20.25,20.25,20.07,20.11,63700.0,20.25,20.25,20.07,20.11,63700.0
2005-12-29 11:00:00,20.11,20.23,20.11,20.2,51300.0,20.11,20.23,20.11,20.2,51300.0
2005-12-29 11:30:00,20.19,20.19,20.1,20.11,30100.0,20.19,20.19,20.1,20.11,30100.0
2005-12-29 12:00:00,20.11,20.11,20.0,20.0,61100.0,20.11,20.11,20.0,20.0,61100.0
2005-12-29 12:30:00,20.0,20.12,20.0,20.07,43900.0,20.0,20.12,20.0,20.07,43900.0
2005-12-29 13:00:00,20.08,20.16,20.02,20.04,32400.0,20.08,20.16,20.02,20.04,32400.0
2005-12-29 13:30:00,20.06,20.06,20.0,20.01,67500.0,20.06,20.06,20.0,20.01,67500.0
2005-12-29 14:00:00,20.02,20.06,19.95,19.99,45500.0,20.02,20.06,19.95,19.99,45500.0
2005-12-29 14:30:00,20.0,20.03,19.94,19.99,52700.0,20.0,20.03,19.94,19.99,52700.0
2005-12-29 15:00:00,20.0,20.03,19.96,19.98,113900.0,20.0,20.03,19.96,19.98,113900.0
2005-12-29 15:30:00,19.98,20.12,19.97,20.03,157700.0,19.98,20.12,19.97,20.03,157700.0
2005-12-30 09:30:00,20.05,20.09,19.92,20.01,71200.0,20.05,20.09,19.92,20.01,71200.0
2005-12-30 10:00:00,20.0,20.09,19.94,19.96,66900.0,20.0,20.09,19.94,19.96,66900.0
2005-12-30 10:30:00,19.96,19.96,19.85,19.9,35900.0,19.96,19.96,19.85,19.9,35900.0
2005-12-30 11:00:00,19.9,19.96,19.82,19.84,47200.0,19.9,19.96,19.82,19.84,47200.0
2005-12-30 11:30:00,19.84,19.87,19.82,19.86,45100.0,19.84,19.87,19.82,19.86,45100.0
2005-12-30 12:00:00,19.86,19.87,19.81,19.85,35300.0,19.86,19.87,19.81,19.85,35300.0
2005-12-30 12:30:00,19.85,19.86,19.84,19.84,20900.0,19.85,19.86,19.84,19.84,20900.0
2005-12-30 13:00:00,19.84,19.84,19.77,19.77,36000.0,19.84,19.84,19.77,19.77,36000.0
2005-12-30 13:30:00,19.78,19.98,19.78,19.98,39600.0,19.78,19.98,19.78,19.98,39600.0
2005-12-30 14:00:00,19.98,20.0,19.97,19.99,25800.0,19.98,20.0,19.97,19.99,25800.0
2005-12-30 14:30:00,19.98,20.0,19.92,19.93,55900.0,19.98,20.0,19.92,19.93,55900.0
2005-12-30 15:00:00,19.93,19.98,19.86,19.96,67800.0,19.93,19.98,19.86,19.96,67800.0
2005-12-30 15:30:00,19.96,20.03,19.93,19.96,152100.0,19.96,20.03,19.93,19.96,152100.0
2006-01-03 09:30:00,20.0,20.0,19.81,19.89,291500.0,20.0,20.0,19.81,19.89,291500.0
2006-01-03 10:00:00,19.88,19.96,19.75,19.76,181300.0,19.88,19.96,19.75,19.76,181300.0
2006-01-03 10:30:00,19.76,19.8,19.6,19.79,156600.0,19.76,19.8,19.6,19.79,156600.0
2006-01-03 11:00:00,19.78,19.9,19.75,19.85,134800.0,19.78,19.9,19.75,19.85,134800.0
2006-01-03 11:30:00,19.86,19.95,19.8,19.95,102800.0,19.86,19.95,19.8,19.95,102800.0
2006-01-03 12:00:00,19.94,20.01,19.69,19.83,140500.0,19.94,20.01,19.69,19.83,140500.0
2006-01-03 12:30:00,19.83,19.83,19.57,19.68,193000.0,19.83,19.83,19.57,19.68,193000.0
2006-01-03 13:00:00,19.68,19.76,19.67,19.72,101300.0,19.68,19.76,19.67,19.72,101300.0
2006-01-03 13:30:00,19.72,19.75,19.7,19.7,67900.0,19.72,19.75,19.7,19.7,67900.0
2006-01-03 14:00:00,19.7,19.95,19.7,19.93,205200.0,19.7,19.95,19.7,19.93,205200.0
2006-01-03 14:30:00,19.93,20.15,19.93,20.14,202200.0,19.93,20.15,19.93,20.14,202200.0
2006-01-03 15:00:00,20.14,20.87,20.11,20.76,894400.0,20.14,20.87,20.11,20.76,894400.0
2006-01-03 15:30:00,20.76,20.94,20.63,20.8,621700.0,20.76,20.94,20.63,20.8,621700.0
2006-01-04 09:30:00,20.9,20.99,20.77,20.85,200000.0,20.9,20.99,20.77,20.85,200000.0
2006-01-04 10:00:00,20.85,21.36,20.85,21.28,427500.0,20.85,21.36,20.85,21.28,427500.0
2006-01-04 10:30:00,21.28,21.49,21.24,21.36,395400.0,21.28,21.49,21.24,21.36,395400.0
2006-01-04 11:00:00,21.36,21.45,21.31,21.43,146500.0,21.36,21.45,21.31,21.43,146500.0
2006-01-04 11:30:00,21.43,21.52,21.38,21.48,427000.0,21.43,21.52,21.38,21.48,427000.0
2006-01-04 12:00:00,21.49,21.55,21.4,21.5,115300.0,21.49,21.55,21.4,21.5,115300.0
2006-01-04 12:30:00,21.5,21.58,21.46,21.48,180100.0,21.5,21.58,21.46,21.48,180100.0
2006-01-04 13:00:00,21.48,21.48,21.26,21.41,219900.0,21.48,21.48,21.26,21.41,219900.0
2006-01-04 13:30:00,21.42,21.42,21.18,21.3,168700.0,21.42,21.42,21.18,21.3,168700.0
2006-01-04 14:00:00,21.31,21.35,21.08,21.1,150500.0,21.31,21.35,21.08,21.1,150500.0
2006-01-04 14:30:00,21.1,21.29,21.09,21.21,141700.0,21.1,21.29,21.09,21.21,141700.0
2006-01-04 15:00:00,21.21,21.38,21.2,21.28,200900.0,21.21,21.38,21.2,21.28,200900.0
2006-01-04 15:30:00,21.28,21.41,21.27,21.29,433200.0,21.28,21.41,21.27,21.29,433200.0
2006-01-05 09:30:00,21.35,21.4,20.95,20.97,367700.0,21.35,21.4,20.95,20.97,367700.0
2006-01-05 10:00:00,20.97,21.02,20.96,20.99,180400.0,20.97,21.02,20.96,20.99,180400.0
2006-01-05 10:30:00,21.0,21.03,20.82,20.98,452300.0,21.0,21.03,20.82,20.98,452300.0
2006-01-05 11:00:00,20.99,21.34,20.99,21.32,230000.0,20.99,21.34,20.99,21.32,230000.0
2006-01-05 11:30:00,21.31,21.63,21.31,21.6,199000.0,21.31,21.63,21.31,21.6,199000.0
2006-01-05 12:00:00,21.6,21.73,21.33,21.37,197800.0,21.6,21.73,21.33,21.37,197800.0
2006-01-05 12:30:00,21.39,21.44,21.26,21.27,154700.0,21.39,21.44,21.26,21.27,154700.0
2006-01-05 13:00:00,21.27,21.43,21.27,21.38,210600.0,21.27,21.43,21.27,21.38,210600.0
2006-01-05 13:30:00,21.38,21.44,21.32,21.44,145900.0,21.38,21.44,21.32,21.44,145900.0
2006-01-05 14:00:00,21.44,21.49,21.4,21.43,158400.0,21.44,21.49,21.4,21.43,158400.0
2006-01-05 14:30:00,21.43,21.44,21.38,21.42,152800.0,21.43,21.44,21.38,21.42,152800.0
2006-01-05 15:00:00,21.42,21.52,21.38,21.49,198400.0,21.42,21.52,21.38,21.49,198400.0
2006-01-05 15:30:00,21.49,21.73,21.46,21.59,428700.0,21.49,21.73,21.46,21.59,428700.0
2006-01-06 09:30:00,21.68,22.4,21.68,22.3,673700.0,21.68,22.4,21.68,22.3,673700.0
2006-01-06 10:00:00,22.3,22.69,22.25,22.36,614100.0,22.3,22.69,22.25,22.36,614100.0
2006-01-06 10:30:00,22.36,22.55,22.35,22.41,229900.0,22.36,22.55,22.35,22.41,229900.0
2006-01-06 11:00:00,22.43,22.5,22.2,22.3,296900.0,22.43,22.5,22.2,22.3,296900.0
2006-01-06 11:30:00,22.32,22.35,22.25,22.3,100500.0,22.32,22.35,22.25,22.3,100500.0
2006-01-06 12:00:00,22.3,22.36,22.25,22.33,129500.0,22.3,22.36,22.25,22.33,129500.0
2006-01-06 12:30:00,22.33,22.35,22.27,22.33,119700.0,22.33,22.35,22.27,22.33,119700.0
2006-01-06 13:00:00,22.33,22.43,22.3,22.43,184600.0,22.33,22.43,22.3,22.43,184600.0
2006-01-06 13:30:00,22.43,22.49,22.36,22.36,168200.0,22.43,22.49,22.36,22.36,168200.0
2006-01-06 14:00:00,22.36,22.42,22.31,22.38,103700.0,22.36,22.42,22.31,22.38,103700.0
2006-01-06 14:30:00,22.38,22.47,22.31,22.47,137000.0,22.38,22.47,22.31,22.47,137000.0
2006-01-06 15:00:00,22.47,22.47,22.36,22.44,151500.0,22.47,22.47,22.36,22.44,151500.0
2006-01-06 15:30:00,22.43,22.5,22.38,22.48,241800.0,22.43,22.5,22.38,22.48,241800.0
2006-01-09 09:30:00,22.58,22.65,22.25,22.3,266000.0,22.58,22.65,22.25,22.3,266000.0
2006-01-09 10:00:00,22.3,22.5,22.21,22.46,147600.0,22.3,22.5,22.21,22.46,147600.0
2006-01-09 10:30:00,22.45,22.53,22.42,22.45,136600.0,22.45,22.53,22.42,22.45,136600.0
2006-01-09 11:00:00,22.45,22.5,22.42,22.48,74600.0,22.45,22.5,22.42,22.48,74600.0
2006-01-09 11:30:00,22.49,22.53,22.42,22.53,50800.0,22.49,22.53,22.42,22.53,50800.0
2006-01-09 12:00:00,22.54,22.54,22.43,22.48,55600.0,22.54,22.54,22.43,22.48,55600.0
2006-01-09 12:30:00,22.48,22.48,22.4,22.43,64000.0,22.48,22.48,22.4,22.43,64000.0
2006-01-09 13:00:00,22.43,22.44,22.23,22.26,195200.0,22.43,22.44,22.23,22.26,195200.0
2006-01-09 13:30:00,22.27,22.35,22.24,22.29,133200.0,22.27,22.35,22.24,22.29,133200.0
2006-01-09 14:00:00,22.29,22.4,22.28,22.32,108700.0,22.29,22.4,22.28,22.32,108700.0
2006-01-09 14:30:00,22.32,22.34,22.04,22.12,177200.0,22.32,22.34,22.04,22.12,177200.0
2006-01-09 15:00:00,22.13,22.23,21.96,22.04,181700.0,22.13,22.23,21.96,22.04,181700.0
2006-01-09 15:30:00,22.04,22.18,22.03,22.13,160100.0,22.04,22.18,22.03,22.13,160100.0
2006-01-10 09:30:00,21.96,22.24,21.8,22.11,233000.0,21.96,22.24,21.8,22.11,233000.0
2006-01-10 10:00:00,22.15,22.43,22.11,22.28,492400.0,22.15,22.43,22.11,22.28,492400.0
2006-01-10 10:30:00,22.3,22.42,22.18,22.4,130000.0,22.3,22.42,22.18,22.4,130000.0
2006-01-10 11:00:00,22.41,22.51,22.38,22.51,224600.0,22.41,22.51,22.38,22.51,224600.0
2006-01-10 11:30:00,22.51,22.73,22.5,22.67,272300.0,22.51,22.73,22.5,22.67,272300.0
2006-01-10 12:00:00,22.68,22.85,22.65,22.7,393800.0,22.68,22.85,22.65,22.7,393800.0
2006-01-10 12:30:00,22.71,22.8,22.65,22.68,96100.0,22.71,22.8,22.65,22.68,96100.0
2006-01-10 13:00:00,22.69,22.72,22.58,22.72,103200.0,22.69,22.72,22.58,22.72,103200.0
2006-01-10 13:30:00,22.72,22.79,22.65,22.77,121800.0,22.72,22.79,22.65,22.77,121800.0
2006-01-10 14:00:00,22.78,22.88,22.76,22.83,193200.0,22.78,22.88,22.76,22.83,193200.0
2006-01-10 14:30:00,22.83,22.83,22.7,22.74,559900.0,22.83,22.83,22.7,22.74,559900.0
2006-01-10 15:00:00,22.74,22.98,22.7,22.93,225000.0,22.74,22.98,22.7,22.93,225000.0
2006-01-10 15:30:00,22.92,23.1,22.81,23.01,396800.0,22.92,23.1,22.81,23.01,396800.0
2006-01-11 09:30:00,23.0,23.0,22.59,22.73,293000.0,23.0,23.0,22.59,22.73,293000.0
2006-01-11 10:00:00,22.74,22.87,22.65,22.73,155400.0,22.74,22.87,22.65,22.73,155400.0
2006-01-11 10:30:00,22.72,23.29,22.69,23.28,340100.0,22.72,23.29,22.69,23.28,340100.0
2006-01-11 11:00:00,23.28,23.28,22.89,22.93,255000.0,23.28,23.28,22.89,22.93,255000.0
2006-01-11 11:30:00,22.94,22.96,22.88,22.95,86900.0,22.94,22.96,22.88,22.95,86900.0
2006-01-11 12:00:00,22.95,22.97,22.91,22.92,138200.0,22.95,22.97,22.91,22.92,138200.0
2006-01-11 12:30:00,22.92,22.92,22.8,22.84,80200.0,22.92,22.92,22.8,22.84,80200.0
2006-01-11 13:00:00,22.82,22.97,22.75,22.89,59600.0,22.82,22.97,22.75,22.89,59600.0
2006-01-11 13:30:00,22.89,22.95,22.82,22.93,50500.0,22.89,22.95,22.82,22.93,50500.0
2006-01-11 14:00:00,22.93,22.93,22.84,22.84,43100.0,22.93,22.93,22.84,22.84,43100.0
2006-01-11 14:30:00,22.85,23.02,22.79,22.99,144900.0,22.85,23.02,22.79,22.99,144900.0
2006-01-11 15:00:00,23.0,23.09,22.95,23.0,73900.0,23.0,23.09,22.95,23.0,73900.0
2006-01-11 15:30:00,23.0,23.05,22.86,22.92,164400.0,23.0,23.05,22.86,22.92,164400.0
2006-01-12 09:30:00,22.86,23.44,22.86,23.4,220800.0,22.86,23.44,22.86,23.4,220800.0
2006-01-12 10:00:00,23.4,23.97,23.31,23.8,356500.0,23.4,23.97,23.31,23.8,356500.0
2006-01-12 10:30:00,23.79,23.84,23.52,23.58,282100.0,23.79,23.84,23.52,23.58,282100.0
2006-01-12 11:00:00,23.58,23.6,23.33,23.36,176700.0,23.58,23.6,23.33,23.36,176700.0
2006-01-12 11:30:00,23.37,23.5,23.29,23.5,133100.0,23.37,23.5,23.29,23.5,133100.0
2006-01-12 12:00:00,23.5,23.5,23.44,23.49,114800.0,23.5,23.5,23.44,23.49,114800.0
2006-01-12 12:30:00,23.49,23.6,23.45,23.48,120200.0,23.49,23.6,23.45,23.48,120200.0
2006-01-12 13:00:00,23.48,23.5,23.4,23.46,103900.0,23.48,23.5,23.4,23.46,103900.0
2006-01-12 13:30:00,23.47,23.5,23.24,23.27,129300.0,23.47,23.5,23.24,23.27,129300.0
2006-01-12 14:00:00,23.28,23.29,23.01,23.08,222600.0,23.28,23.29,23.01,23.08,222600.0
2006-01-12 14:30:00,23.08,23.08,22.84,22.87,170100.0,23.08,23.08,22.84,22.87,170100.0
2006-01-12 15:00:00,22.87,22.97,22.85,22.91,137700.0,22.87,22.97,22.85,22.91,137700.0
2006-01-12 15:30:00,22.89,22.97,22.81,22.94,153900.0,22.89,22.97,22.81,22.94,153900.0
2006-01-13 09:30:00,23.1,23.39,22.78,23.05,284800.0,23.1,23.39,22.78,23.05,284800.0
2006-01-13 10:00:00,23.05,23.05,22.9,23.05,133100.0,23.05,23.05,22.9,23.05,133100.0
2006-01-13 10:30:00,23.04,23.07,22.95,23.04,150900.0,23.04,23.07,22.95,23.04,150900.0
2006-01-13 11:00:00,23.04,23.26,22.99,23.26,144100.0,23.04,23.26,22.99,23.26,144100.0
2006-01-13 11:30:00,23.24,23.27,23.12,23.22,95900.0,23.24,23.27,23.12,23.22,95900.0
2006-01-13 12:00:00,23.22,23.22,23.11,23.16,62200.0,23.22,23.22,23.11,23.16,62200.0
2006-01-13 12:30:00,23.15,23.2,22.81,22.94,245700.0,23.15,23.2,22.81,22.94,245700.0
2006-01-13 13:00:00,22.95,22.98,22.87,22.88,68400.0,22.95,22.98,22.87,22.88,68400.0
2006-01-13 13:30:00,22.9,22.9,22.75,22.86,95400.0,22.9,22.9,22.75,22.86,95400.0
2006-01-13 14:00:00,22.87,22.93,22.79,22.84,80600.0,22.87,22.93,22.79,22.84,80600.0
2006-01-13 14:30:00,22.85,22.9,22.79,22.84,121100.0,22.85,22.9,22.79,22.84,121100.0
2006-01-13 15:00:00,22.83,22.85,22.75,22.82,172300.0,22.83,22.85,22.75,22.82,172300.0
2006-01-13 15:30:00,22.82,22.88,22.73,22.78,255400.0,22.82,22.88,22.73,22.78,255400.0
2006-01-17 09:30:00,22.59,22.78,22.43,22.64,233800.0,22.59,22.78,22.43,22.64,233800.0
2006-01-17 10:00:00,22.64,22.73,22.6,22.66,130000.0,22.64,22.73,22.6,22.66,130000.0
2006-01-17 10:30:00,22.67,22.7,22.65,22.68,81800.0,22.67,22.7,22.65,22.68,81800.0
2006-01-17 11:00:00,22.68,22.69,22.64,22.68,74600.0,22.68,22.69,22.64,22.68,74600.0
2006-01-17 11:30:00,22.68,22.7,22.62,22.66,109200.0,22.68,22.7,22.62,22.66,109200.0
2006-01-17 12:00:00,22.64,22.71,22.56,22.56,55300.0,22.64,22.71,22.56,22.56,55300.0
2006-01-17 12:30:00,22.6,22.65,22.41,22.56,104100.0,22.6,22.65,22.41,22.56,104100.0
2006-01-17 13:00:00,22.56,22.57,22.35,22.57,81500.0,22.56,22.57,22.35,22.57,81500.0
2006-01-17 13:30:00,22.58,22.59,22.43,22.47,100200.0,22.58,22.59,22.43,22.47,100200.0
2006-01-17 14:00:00,22.47,22.56,22.44,22.54,95800.0,22.47,22.56,22.44,22.54,95800.0
2006-01-17 14:30:00,22.53,22.64,22.53,22.61,70900.0,22.53,22.64,22.53,22.61,70900.0
2006-01-17 15:00:00,22.62,22.63,22.52,22.59,63900.0,22.62,22.63,22.52,22.59,63900.0
2006-01-17 15:30:00,22.6,22.61,22.51,22.57,105400.0,22.6,22.61,22.51,22.57,105400.0
2006-01-18 09:30:00,21.98,22.5,21.68,22.42,296200.0,21.98,22.5,21.68,22.42,296200.0
2006-01-18 10:00:00,22.41,22.9,22.36,22.74,236300.0,22.41,22.9,22.36,22.74,236300.0
2006-01-18 10:30:00,22.74,22.9,22.72,22.84,178800.0,22.74,22.9,22.72,22.84,178800.0
2006-01-18 11:00:00,22.82,22.86,22.71,22.75,77100.0,22.82,22.86,22.71,22.75,77100.0
2006-01-18 11:30:00,22.75,22.78,22.58,22.68,117600.0,22.75,22.78,22.58,22.68,117600.0
2006-01-18 12:00:00,22.7,22.78,22.65,22.67,70400.0,22.7,22.78,22.65,22.67,70400.0
2006-01-18 12:30:00,22.67,22.76,22.66,22.69,74300.0,22.67,22.76,22.66,22.69,74300.0
2006-01-18 13:00:00,22.67,22.76,22.66,22.7,47100.0,22.67,22.76,22.66,22.7,47100.0
2006-01-18 13:30:00,22.7,22.82,22.69,22.75,62200.0,22.7,22.82,22.69,22.75,62200.0
2006-01-18 14:00:00,22.75,22.99,22.75,22.95,111100.0,22.75,22.99,22.75,22.95,111100.0
2006-01-18 14:30:00,22.95,23.0,22.86,22.95,135700.0,22.95,23.0,22.86,22.95,135700.0
2006-01-18 15:00:00,22.95,22.98,22.8,22.96,89800.0,22.95,22.98,22.8,22.96,89800.0
2006-01-18 15:30:00,22.96,23.0,22.84,22.85,266400.0,22.96,23.0,22.84,22.85,266400.0
2006-01-19 09:30:00,23.5,23.73,23.26,23.71,438800.0,23.5,23.73,23.26,23.71,438800.0
2006-01-19 10:00:00,23.7,23.9,23.59,23.8,370700.0,23.7,23.9,23.59,23.8,370700.0
2006-01-19 10:30:00,23.79,23.86,23.74,23.74,219600.0,23.79,23.86,23.74,23.74,219600.0
2006-01-19 11:00:00,23.74,23.75,23.55,23.73,178100.0,23.74,23.75,23.55,23.73,178100.0
2006-01-19 11:30:00,23.73,23.76,23.62,23.68,119700.0,23.73,23.76,23.62,23.68,119700.0
2006-01-19 12:00:00,23.68,23.8,23.63,23.78,125400.0,23.68,23.8,23.63,23.78,125400.0
2006-01-19 12:30:00,23.78,23.97,23.75,23.97,142300.0,23.78,23.97,23.75,23.97,142300.0
2006-01-19 13:00:00,23.95,24.14,23.95,24.08,258500.0,23.95,24.14,23.95,24.08,258500.0
2006-01-19 13:30:00,24.09,24.13,23.99,24.02,125500.0,24.09,24.13,23.99,24.02,125500.0
2006-01-19 14:00:00,24.01,24.05,23.94,23.95,91300.0,24.01,24.05,23.94,23.95,91300.0
2006-01-19 14:30:00,23.96,24.03,23.95,24.0,258300.0,23.96,24.03,23.95,24.0,258300.0
2006-01-19 15:00:00,24.0,24.04,23.8,23.8,166400.0,24.0,24.04,23.8,23.8,166400.0
2006-01-19 15:30:00,23.8,23.8,23.53,23.68,365100.0,23.8,23.8,23.53,23.68,365100.0
2006-01-20 09:30:00,23.78,23.86,23.5,23.71,191000.0,23.78,23.86,23.5,23.71,191000.0
2006-01-20 10:00:00,23.7,23.82,23.15,23.33,274600.0,23.7,23.82,23.15,23.33,274600.0
2006-01-20 10:30:00,23.32,23.53,23.18,23.18,159100.0,23.32,23.53,23.18,23.18,159100.0
2006-01-20 11:00:00,23.18,23.35,23.15,23.3,77500.0,23.18,23.35,23.15,23.3,77500.0
2006-01-20 11:30:00,23.26,23.4,23.17,23.21,76900.0,23.26,23.4,23.17,23.21,76900.0
2006-01-20 12:00:00,23.2,23.33,23.13,23.15,130200.0,23.2,23.33,23.13,23.15,130200.0
2006-01-20 12:30:00,23.15,23.21,23.0,23.09,125600.0,23.15,23.21,23.0,23.09,125600.0
2006-01-20 13:00:00,23.08,23.2,23.0,23.13,82000.0,23.08,23.2,23.0,23.13,82000.0
2006-01-20 13:30:00,23.12,23.13,23.0,23.01,100500.0,23.12,23.13,23.0,23.01,100500.0
2006-01-20 14:00:00,23.01,23.02,22.9,22.97,207400.0,23.01,23.02,22.9,22.97,207400.0
2006-01-20 14:30:00,22.98,23.01,22.91,22.95,162700.0,22.98,23.01,22.91,22.95,162700.0
2006-01-20 15:00:00,22.95,23.09,22.91,22.93,106600.0,22.95,23.09,22.91,22.93,106600.0
2006-01-20 15:30:00,22.93,22.93,22.45,22.71,486700.0,22.93,22.93,22.45,22.71,486700.0
2006-01-23 09:30:00,22.92,23.05,22.71,22.8,193000.0,22.92,23.05,22.71,22.8,193000.0
2006-01-23 10:00:00,22.78,22.82,22.27,22.62,180000.0,22.78,22.82,22.27,22.62,180000.0
2006-01-23 10:30:00,22.62,22.85,22.55,22.84,90200.0,22.62,22.85,22.55,22.84,90200.0
2006-01-23 11:00:00,22.83,22.87,22.7,22.8,77200.0,22.83,22.87,22.7,22.8,77200.0
2006-01-23 11:30:00,22.81,23.05,22.8,22.87,149400.0,22.81,23.05,22.8,22.87,149400.0
2006-01-23 12:00:00,22.89,22.94,22.8,22.85,112000.0,22.89,22.94,22.8,22.85,112000.0
2006-01-23 12:30:00,22.89,22.92,22.54,22.65,64600.0,22.89,22.92,22.54,22.65,64600.0
2006-01-23 13:00:00,22.66,22.85,22.63,22.8,57500.0,22.66,22.85,22.63,22.8,57500.0
2006-01-23 13:30:00,22.8,22.81,22.61,22.62,48200.0,22.8,22.81,22.61,22.62,48200.0
2006-01-23 14:00:00,22.61,22.72,22.56,22.7,61100.0,22.61,22.72,22.56,22.7,61100.0
2006-01-23 14:30:00,22.68,22.71,22.58,22.68,74700.0,22.68,22.71,22.58,22.68,74700.0
2006-01-23 15:00:00,22.66,22.7,22.6,22.63,121200.0,22.66,22.7,22.6,22.63,121200.0
2006-01-23 15:30:00,22.63,22.66,22.52,22.54,150600.0,22.63,22.66,22.52,22.54,150600.0
2006-01-24 09:30:00,22.8,23.1,22.68,22.99,196000.0,22.8,23.1,22.68,22.99,196000.0
2006-01-24 10:00:00,22.95,23.04,22.88,22.98,88000.0,22.95,23.04,22.88,22.98,88000.0
2006-01-24 10:30:00,22.97,23.05,22.89,22.9,98600.0,22.97,23.05,22.89,22.9,98600.0
2006-01-24 11:00:00,22.9,22.93,22.74,22.85,59400.0,22.9,22.93,22.74,22.85,59400.0
2006-01-24 11:30:00,22.84,22.87,22.7,22.81,67900.0,22.84,22.87,22.7,22.81,67900.0
2006-01-24 12:00:00,22.8,22.82,22.67,22.79,94400.0,22.8,22.82,22.67,22.79,94400.0
2006-01-24 12:30:00,22.8,22.95,22.75,22.93,47100.0,22.8,22.95,22.75,22.93,47100.0
2006-01-24 13:00:00,22.93,22.99,22.84,22.91,116700.0,22.93,22.99,22.84,22.91,116700.0
2006-01-24 13:30:00,22.91,22.95,22.85,22.95,52600.0,22.91,22.95,22.85,22.95,52600.0
2006-01-24 14:00:00,22.95,23.21,22.93,23.13,112700.0,22.95,23.21,22.93,23.13,112700.0
2006-01-24 14:30:00,23.13,23.17,22.95,22.97,162800.0,23.13,23.17,22.95,22.97,162800.0
2006-01-24 15:00:00,22.98,23.04,22.93,23.0,81200.0,22.98,23.04,22.93,23.0,81200.0
2006-01-24 15:30:00,23.0,23.07,22.94,23.0,171200.0,23.0,23.07,22.94,23.0,171200.0
2006-01-25 09:30:00,23.19,23.25,23.0,23.04,143900.0,23.19,23.25,23.0,23.04,143900.0
2006-01-25 10:00:00,23.04,23.08,22.55,22.6,113500.0,23.04,23.08,22.55,22.6,113500.0
2006-01-25 10:30:00,22.64,22.82,22.55,22.74,96600.0,22.64,22.82,22.55,22.74,96600.0
2006-01-25 11:00:00,22.74,23.0,22.7,22.92,112200.0,22.74,23.0,22.7,22.92,112200.0
2006-01-25 11:30:00,22.93,22.93,22.81,22.82,36500.0,22.93,22.93,22.81,22.82,36500.0
2006-01-25 12:00:00,22.81,22.88,22.59,22.6,103800.0,22.81,22.88,22.59,22.6,103800.0
2006-01-25 12:30:00,22.59,22.63,22.5,22.57,94600.0,22.59,22.63,22.5,22.57,94600.0
2006-01-25 13:00:00,22.57,22.57,22.44,22.5,99300.0,22.57,22.57,22.44,22.5,99300.0
2006-01-25 13:30:00,22.51,22.51,22.44,22.45,56600.0,22.51,22.51,22.44,22.45,56600.0
2006-01-25 14:00:00,22.45,22.45,22.4,22.41,87100.0,22.45,22.45,22.4,22.41,87100.0
2006-01-25 14:30:00,22.4,22.41,22.22,22.23,123700.0,22.4,22.41,22.22,22.23,123700.0
2006-01-25 15:00:00,22.24,22.58,22.24,22.42,144700.0,22.24,22.58,22.24,22.42,144700.0
2006-01-25 15:30:00,22.39,22.43,22.31,22.4,115700.0,22.39,22.43,22.31,22.4,115700.0
2006-01-26 09:30:00,22.73,22.73,22.57,22.62,94200.0,22.73,22.73,22.57,22.62,94200.0
2006-01-26 10:00:00,22.61,22.67,22.41,22.46,129000.0,22.61,22.67,22.41,22.46,129000.0
2006-01-26 10:30:00,22.45,22.55,22.33,22.42,138800.0,22.45,22.55,22.33,22.42,138800.0
2006-01-26 11:00:00,22.42,22.53,22.32,22.35,90100.0,22.42,22.53,22.32,22.35,90100.0
2006-01-26 11:30:00,22.34,22.57,22.33,22.41,188900.0,22.34,22.57,22.33,22.41,188900.0
2006-01-26 12:00:00,22.4,22.62,22.38,22.52,128600.0,22.4,22.62,22.38,22.52,128600.0
2006-01-26 12:30:00,22.52,22.59,22.46,22.55,49400.0,22.52,22.59,22.46,22.55,49400.0
2006-01-26 13:00:00,22.54,22.61,22.51,22.52,174000.0,22.54,22.61,22.51,22.52,174000.0
2006-01-26 13:30:00,22.52,22.56,22.44,22.46,58800.0,22.52,22.56,22.44,22.46,58800.0
2006-01-26 14:00:00,22.47,22.48,22.25,22.33,305800.0,22.47,22.48,22.25,22.33,305800.0
2006-01-26 14:30:00,22.33,22.42,22.32,22.38,62100.0,22.33,22.42,22.32,22.38,62100.0
2006-01-26 15:00:00,22.38,22.6,22.35,22.55,110800.0,22.38,22.6,22.35,22.55,110800.0
2006-01-26 15:30:00,22.55,22.56,22.25,22.39,305500.0,22.55,22.56,22.25,22.39,305500.0
2006-01-27 09:30:00,22.5,22.75,22.25,22.7,186000.0,22.5,22.75,22.25,22.7,186000.0
2006-01-27 10:00:00,22.7,22.94,22.68,22.89,239000.0,22.7,22.94,22.68,22.89,239000.0
2006-01-27 10:30:00,22.9,22.9,22.72,22.83,79600.0,22.9,22.9,22.72,22.83,79600.0
2006-01-27 11:00:00,22.84,22.89,22.7,22.77,134800.0,22.84,22.89,22.7,22.77,134800.0
2006-01-27 11:30:00,22.78,22.79,22.65,22.71,151100.0,22.78,22.79,22.65,22.71,151100.0
2006-01-27 12:00:00,22.71,22.79,22.7,22.71,45600.0,22.71,22.79,22.7,22.71,45600.0
2006-01-27 12:30:00,22.71,22.71,22.65,22.69,45000.0,22.71,22.71,22.65,22.69,45000.0
2006-01-27 13:00:00,22.69,22.73,22.5,22.52,239800.0,22.69,22.73,22.5,22.52,239800.0
2006-01-27 13:30:00,22.54,22.57,22.41,22.46,81000.0,22.54,22.57,22.41,22.46,81000.0
2006-01-27 14:00:00,22.44,22.51,22.4,22.49,96300.0,22.44,22.51,22.4,22.49,96300.0
2006-01-27 14:30:00,22.5,22.51,22.41,22.44,99300.0,22.5,22.51,22.41,22.44,99300.0
2006-01-27 15:00:00,22.45,22.51,22.43,22.43,111100.0,22.45,22.51,22.43,22.43,111100.0
2006-01-27 15:30:00,22.42,22.52,22.33,22.41,329300.0,22.42,22.52,22.33,22.41,329300.0
2006-01-30 09:30:00,22.52,22.7,22.28,22.68,98800.0,22.52,22.7,22.28,22.68,98800.0
2006-01-30 10:00:00,22.68,22.9,22.48,22.57,134900.0,22.68,22.9,22.48,22.57,134900.0
2006-01-30 10:30:00,22.57,22.57,22.36,22.37,126200.0,22.57,22.57,22.36,22.37,126200.0
2006-01-30 11:00:00,22.36,22.46,22.3,22.36,78900.0,22.36,22.46,22.3,22.36,78900.0
2006-01-30 11:30:00,22.37,22.47,22.33,22.35,55200.0,22.37,22.47,22.33,22.35,55200.0
2006-01-30 12:00:00,22.35,22.41,22.34,22.34,81100.0,22.35,22.41,22.34,22.34,81100.0
2006-01-30 12:30:00,22.35,22.43,22.34,22.36,69500.0,22.35,22.43,22.34,22.36,69500.0
2006-01-30 13:00:00,22.37,22.39,22.32,22.33,38400.0,22.37,22.39,22.32,22.33,38400.0
2006-01-30 13:30:00,22.33,22.34,22.25,22.28,75100.0,22.33,22.34,22.25,22.28,75100.0
2006-01-30 14:00:00,22.29,22.3,22.17,22.2,61300.0,22.29,22.3,22.17,22.2,61300.0
2006-01-30 14:30:00,22.21,22.3,22.2,22.28,104100.0,22.21,22.3,22.2,22.28,104100.0
2006-01-30 15:00:00,22.28,22.28,22.15,22.22,133000.0,22.28,22.28,22.15,22.22,133000.0
2006-01-30 15:30:00,22.21,22.29,22.15,22.29,157900.0,22.21,22.29,22.15,22.29,157900.0
2006-01-31 09:30:00,22.31,22.42,22.02,22.07,100100.0,22.31,22.42,22.02,22.07,100100.0
2006-01-31 10:00:00,22.06,22.17,22.01,22.01,117900.0,22.06,22.17,22.01,22.01,117900.0
2006-01-31 10:30:00,22.02,22.03,21.96,22.02,99500.0,22.02,22.03,21.96,22.02,99500.0
2006-01-31 11:00:00,22.02,22.19,22.0,22.13,99600.0,22.02,22.19,22.0,22.13,99600.0
2006-01-31 11:30:00,22.12,22.16,22.06,22.06,51600.0,22.12,22.16,22.06,22.06,51600.0
2006-01-31 12:00:00,22.07,22.17,22.05,22.08,55300.0,22.07,22.17,22.05,22.08,55300.0
2006-01-31 12:30:00,22.09,22.09,21.86,21.86,77200.0,22.09,22.09,21.86,21.86,77200.0
2006-01-31 13:00:00,21.87,21.96,21.75,21.84,177400.0,21.87,21.96,21.75,21.84,177400.0
2006-01-31 13:30:00,21.84,21.9,21.8,21.88,102200.0,21.84,21.9,21.8,21.88,102200.0
2006-01-31 14:00:00,21.88,21.97,21.77,21.79,281900.0,21.88,21.97,21.77,21.79,281900.0
2006-01-31 14:30:00,21.8,21.82,21.53,21.78,439000.0,21.8,21.82,21.53,21.78,439000.0
2006-01-31 15:00:00,21.79,21.85,21.78,21.82,310800.0,21.79,21.85,21.78,21.82,310800.0
2006-01-31 15:30:00,21.81,21.95,21.81,21.84,460100.0,21.81,21.95,21.81,21.84,460100.0
2006-02-01 09:30:00,21.71,21.9,21.6,21.72,334900.0,21.71,21.9,21.6,21.72,334900.0
2006-02-01 10:00:00,21.7,21.88,21.54,21.77,166200.0,21.7,21.88,21.54,21.77,166200.0
2006-02-01 10:30:00,21.78,21.94,21.77,21.88,93600.0,21.78,21.94,21.77,21.88,93600.0
2006-02-01 11:00:00,21.87,21.93,21.78,21.85,89400.0,21.87,21.93,21.78,21.85,89400.0
2006-02-01 11:30:00,21.85,21.85,21.76,21.77,90300.0,21.85,21.85,21.76,21.77,90300.0
2006-02-01 12:00:00,21.79,21.8,21.75,21.8,41600.0,21.79,21.8,21.75,21.8,41600.0
2006-02-01 12:30:00,21.8,21.81,21.77,21.79,62900.0,21.8,21.81,21.77,21.79,62900.0
2006-02-01 13:00:00,21.79,21.8,21.75,21.79,42700.0,21.79,21.8,21.75,21.79,42700.0
2006-02-01 13:30:00,21.8,21.8,21.73,21.75,44600.0,21.8,21.8,21.73,21.75,44600.0
2006-02-01 14:00:00,21.75,21.75,21.72,21.74,82000.0,21.75,21.75,21.72,21.74,82000.0
2006-02-01 14:30:00,21.74,21.75,21.7,21.71,116400.0,21.74,21.75,21.7,21.71,116400.0
2006-02-01 15:00:00,21.71,21.86,21.7,21.82,152300.0,21.71,21.86,21.7,21.82,152300.0
2006-02-01 15:30:00,21.83,21.86,21.77,21.82,185200.0,21.83,21.86,21.77,21.82,185200.0
2006-02-02 09:30:00,21.87,22.24,21.81,22.15,188900.0,21.87,22.24,21.81,22.15,188900.0
2006-02-02 10:00:00,22.14,22.4,22.01,22.35,164500.0,22.14,22.4,22.01,22.35,164500.0
2006-02-02 10:30:00,22.35,22.54,22.3,22.45,313800.0,22.35,22.54,22.3,22.45,313800.0
2006-02-02 11:00:00,22.45,22.49,22.3,22.3,332900.0,22.45,22.49,22.3,22.3,332900.0
2006-02-02 11:30:00,22.3,22.35,22.01,22.07,238100.0,22.3,22.35,22.01,22.07,238100.0
2006-02-02 12:00:00,22.06,22.35,22.03,22.21,87500.0,22.06,22.35,22.03,22.21,87500.0
2006-02-02 12:30:00,22.23,22.35,22.21,22.3,90500.0,22.23,22.35,22.21,22.3,90500.0
2006-02-02 13:00:00,22.3,22.35,22.24,22.3,112900.0,22.3,22.35,22.24,22.3,112900.0
2006-02-02 13:30:00,22.29,22.33,22.13,22.16,135100.0,22.29,22.33,22.13,22.16,135100.0
2006-02-02 14:00:00,22.15,22.16,21.9,21.94,194000.0,22.15,22.16,21.9,21.94,194000.0
2006-02-02 14:30:00,21.94,21.94,21.62,21.64,192200.0,21.94,21.94,21.62,21.64,192200.0
2006-02-02 15:00:00,21.65,21.67,21.5,21.64,268200.0,21.65,21.67,21.5,21.64,268200.0
2006-02-02 15:30:00,21.64,21.69,21.41,21.5,316800.0,21.64,21.69,21.41,21.5,316800.0
2006-02-03 09:30:00,21.62,21.73,21.26,21.27,171200.0,21.62,21.73,21.26,21.27,171200.0
2006-02-03 10:00:00,21.27,21.55,21.1,21.2,350500.0,21.27,21.55,21.1,21.2,350500.0
2006-02-03 10:30:00,21.2,21.36,20.49,21.31,599600.0,21.2,21.36,20.49,21.31,599600.0
2006-02-03 11:00:00,21.32,21.51,21.32,21.43,222900.0,21.32,21.51,21.32,21.43,222900.0
2006-02-03 11:30:00,21.44,21.66,21.34,21.34,234600.0,21.44,21.66,21.34,21.34,234600.0
2006-02-03 12:00:00,21.35,21.6,21.33,21.59,100400.0,21.35,21.6,21.33,21.59,100400.0
2006-02-03 12:30:00,21.58,21.69,21.5,21.69,52900.0,21.58,21.69,21.5,21.69,52900.0
2006-02-03 13:00:00,21.68,21.84,21.59,21.75,221300.0,21.68,21.84,21.59,21.75,221300.0
2006-02-03 13:30:00,21.77,21.85,21.72,21.8,178600.0,21.77,21.85,21.72,21.8,178600.0
2006-02-03 14:00:00,21.81,21.84,21.7,21.82,93600.0,21.81,21.84,21.7,21.82,93600.0
2006-02-03 14:30:00,21.82,21.91,21.79,21.81,116000.0,21.82,21.91,21.79,21.81,116000.0
2006-02-03 15:00:00,21.81,21.86,21.68,21.68,88100.0,21.81,21.86,21.68,21.68,88100.0
2006-02-03 15:30:00,21.67,21.89,21.57,21.83,320800.0,21.67,21.89,21.57,21.83,320800.0
2006-02-06 09:30:00,21.9,22.19,21.81,21.86,344600.0,21.9,22.19,21.81,21.86,344600.0
2006-02-06 10:00:00,21.83,22.1,21.82,21.85,115000.0,21.83,22.1,21.82,21.85,115000.0
2006-02-06 10:30:00,21.84,21.99,21.82,21.89,105100.0,21.84,21.99,21.82,21.89,105100.0
2006-02-06 11:00:00,21.9,22.04,21.89,21.94,54500.0,21.9,22.04,21.89,21.94,54500.0
2006-02-06 11:30:00,21.94,22.0,21.91,21.99,59500.0,21.94,22.0,21.91,21.99,59500.0
2006-02-06 12:00:00,21.99,22.06,21.99,22.0,51900.0,21.99,22.06,21.99,22.0,51900.0
2006-02-06 12:30:00,22.01,22.07,22.0,22.0,35900.0,22.01,22.07,22.0,22.0,35900.0
2006-02-06 13:00:00,22.0,22.19,22.0,22.03,58600.0,22.0,22.19,22.0,22.03,58600.0
2006-02-06 13:30:00,22.05,22.12,22.0,22.04,53900.0,22.05,22.12,22.0,22.04,53900.0
2006-02-06 14:00:00,22.03,22.03,21.95,22.01,55400.0,22.03,22.03,21.95,22.01,55400.0
2006-02-06 14:30:00,22.01,22.11,21.95,22.0,67900.0,22.01,22.11,21.95,22.0,67900.0
2006-02-06 15:00:00,22.0,22.14,21.99,22.05,102700.0,22.0,22.14,21.99,22.05,102700.0
2006-02-06 15:30:00,22.05,22.06,21.95,21.95,179600.0,22.05,22.06,21.95,21.95,179600.0
2006-02-07 09:30:00,21.95,22.44,21.91,22.37,195100.0,21.95,22.44,21.91,22.37,195100.0
2006-02-07 10:00:00,22.36,22.4,22.05,22.1,202000.0,22.36,22.4,22.05,22.1,202000.0
2006-02-07 10:30:00,22.1,22.13,22.0,22.13,114200.0,22.1,22.13,22.0,22.13,114200.0
2006-02-07 11:00:00,22.13,22.23,22.09,22.14,558700.0,22.13,22.23,22.09,22.14,558700.0
2006-02-07 11:30:00,22.15,22.18,22.09,22.1,77800.0,22.15,22.18,22.09,22.1,77800.0
2006-02-07 12:00:00,22.11,22.16,22.06,22.15,122200.0,22.11,22.16,22.06,22.15,122200.0
2006-02-07 12:30:00,22.13,22.23,22.13,22.15,150500.0,22.13,22.23,22.13,22.15,150500.0
2006-02-07 13:00:00,22.15,22.2,22.09,22.15,190700.0,22.15,22.2,22.09,22.15,190700.0
2006-02-07 13:30:00,22.14,22.18,22.1,22.15,161200.0,22.14,22.18,22.1,22.15,161200.0
2006-02-07 14:00:00,22.15,22.23,22.13,22.23,170900.0,22.15,22.23,22.13,22.23,170900.0
2006-02-07 14:30:00,22.23,22.23,22.17,22.2,100200.0,22.23,22.23,22.17,22.2,100200.0
2006-02-07 15:00:00,22.2,22.22,22.17,22.2,227500.0,22.2,22.22,22.17,22.2,227500.0
2006-02-07 15:30:00,22.19,22.2,22.0,22.12,266900.0,22.19,22.2,22.0,22.12,266900.0
2006-02-08 09:30:00,22.48,22.48,22.18,22.19,405300.0,22.48,22.48,22.18,22.19,405300.0
2006-02-08 10:00:00,22.2,22.23,21.92,22.04,207100.0,22.2,22.23,21.92,22.04,207100.0
2006-02-08 10:30:00,22.04,22.07,21.95,21.98,114200.0,22.04,22.07,21.95,21.98,114200.0
2006-02-08 11:00:00,21.98,21.98,21.75,21.82,220200.0,21.98,21.98,21.75,21.82,220200.0
2006-02-08 11:30:00,21.82,22.05,21.81,22.03,171300.0,21.82,22.05,21.81,22.03,171300.0
2006-02-08 12:00:00,22.04,22.07,21.87,21.98,133500.0,22.04,22.07,21.87,21.98,133500.0
2006-02-08 12:30:00,21.97,22.0,21.93,21.96,190500.0,21.97,22.0,21.93,21.96,190500.0
2006-02-08 13:00:00,21.97,21.99,21.84,21.88,147700.0,21.97,21.99,21.84,21.88,147700.0
2006-02-08 13:30:00,21.89,21.9,21.8,21.85,175800.0,21.89,21.9,21.8,21.85,175800.0
2006-02-08 14:00:00,21.85,22.0,21.85,21.87,173700.0,21.85,22.0,21.85,21.87,173700.0
2006-02-08 14:30:00,21.87,21.95,21.83,21.89,224600.0,21.87,21.95,21.83,21.89,224600.0
2006-02-08 15:00:00,21.91,22.02,21.89,22.02,332500.0,21.91,22.02,21.89,22.02,332500.0
2006-02-08 15:30:00,22.02,22.1,21.95,22.01,535600.0,22.02,22.1,21.95,22.01,535600.0
2006-02-09 09:30:00,24.97,27.59,24.76,26.19,6588700.0,24.97,27.59,24.76,26.19,6588700.0
2006-02-09 10:00:00,26.2,26.46,25.58,26.4,1994400.0,26.2,26.46,25.58,26.4,1994400.0
2006-02-09 10:30:00,26.41,26.45,25.92,26.09,878400.0,26.41,26.45,25.92,26.09,878400.0
2006-02-09 11:00:00,26.1,26.15,25.6,26.0,677300.0,26.1,26.15,25.6,26.0,677300.0
2006-02-09 11:30:00,26.0,26.08,25.85,25.97,544800.0,26.0,26.08,25.85,25.97,544800.0
2006-02-09 12:00:00,25.97,26.2,25.96,26.15,329000.0,25.97,26.2,25.96,26.15,329000.0
2006-02-09 12:30:00,26.14,26.22,26.02,26.06,238600.0,26.14,26.22,26.02,26.06,238600.0
2006-02-09 13:00:00,26.06,26.4,26.0,26.09,497600.0,26.06,26.4,26.0,26.09,497600.0
2006-02-09 13:30:00,26.08,26.5,26.03,26.37,690400.0,26.08,26.5,26.03,26.37,690400.0
2006-02-09 14:00:00,26.35,26.39,26.08,26.25,449300.0,26.35,26.39,26.08,26.25,449300.0
2006-02-09 14:30:00,26.24,26.27,26.03,26.08,434800.0,26.24,26.27,26.03,26.08,434800.0
2006-02-09 15:00:00,26.08,26.43,25.98,26.16,612100.0,26.08,26.43,25.98,26.16,612100.0
2006-02-09 15:30:00,26.17,26.22,25.84,26.05,1088600.0,26.17,26.22,25.84,26.05,1088600.0
2006-02-10 09:30:00,26.67,26.68,25.28,26.26,1296600.0,26.67,26.68,25.28,26.26,1296600.0
2006-02-10 10:00:00,26.23,26.3,26.07,26.25,303200.0,26.23,26.3,26.07,26.25,303200.0
2006-02-10 10:30:00,26.25,26.38,25.65,25.79,313800.0,26.25,26.38,25.65,25.79,313800.0
2006-02-10 11:00:00,25.79,25.94,25.65,25.7,206700.0,25.79,25.94,25.65,25.7,206700.0
2006-02-10 11:30:00,25.7,26.07,25.65,25.86,211300.0,25.7,26.07,25.65,25.86,211300.0
2006-02-10 12:00:00,25.86,26.09,25.83,25.99,154500.0,25.86,26.09,25.83,25.99,154500.0
2006-02-10 12:30:00,25.99,26.09,25.94,25.99,142100.0,25.99,26.09,25.94,25.99,142100.0
2006-02-10 13:00:00,25.99,26.11,25.93,25.95,81000.0,25.99,26.11,25.93,25.95,81000.0
2006-02-10 13:30:00,25.95,25.96,25.84,25.92,152800.0,25.95,25.96,25.84,25.92,152800.0
2006-02-10 14:00:00,25.91,26.3,25.88,26.17,263600.0,25.91,26.3,25.88,26.17,263600.0
2006-02-10 14:30:00,26.17,26.22,26.08,26.15,208800.0,26.17,26.22,26.08,26.15,208800.0
2006-02-10 15:00:00,26.15,26.15,25.82,25.92,485800.0,26.15,26.15,25.82,25.92,485800.0
2006-02-10 15:30:00,25.92,25.92,25.44,25.54,767200.0,25.92,25.92,25.44,25.54,767200.0
2006-02-13 09:30:00,25.4,25.52,24.52,25.1,529000.0,25.4,25.52,24.52,25.1,529000.0
2006-02-13 10:00:00,25.1,25.33,25.08,25.08,232900.0,25.1,25.33,25.08,25.08,232900.0
2006-02-13 10:30:00,25.11,25.25,25.08,25.15,144000.0,25.11,25.25,25.08,25.15,144000.0
2006-02-13 11:00:00,25.15,25.19,25.02,25.09,125500.0,25.15,25.19,25.02,25.09,125500.0
2006-02-13 11:30:00,25.09,25.22,25.04,25.15,131600.0,25.09,25.22,25.04,25.15,131600.0
2006-02-13 12:00:00,25.15,25.15,25.12,25.14,125600.0,25.15,25.15,25.12,25.14,125600.0
2006-02-13 12:30:00,25.14,25.15,25.0,25.01,122600.0,25.14,25.15,25.0,25.01,122600.0
2006-02-13 13:00:00,25.01,25.05,24.85,25.01,149200.0,25.01,25.05,24.85,25.01,149200.0
2006-02-13 13:30:00,25.02,25.02,24.88,24.9,167700.0,25.02,25.02,24.88,24.9,167700.0
2006-02-13 14:00:00,24.9,25.12,24.82,25.06,213500.0,24.9,25.12,24.82,25.06,213500.0
2006-02-13 14:30:00,25.07,25.1,24.97,25.04,184500.0,25.07,25.1,24.97,25.04,184500.0
2006-02-13 15:00:00,25.04,25.04,24.92,25.01,167200.0,25.04,25.04,24.92,25.01,167200.0
2006-02-13 15:30:00,25.01,25.09,24.91,24.92,273100.0,25.01,25.09,24.91,24.92,273100.0
2006-02-14 09:30:00,25.0,25.31,24.74,25.19,212200.0,25.0,25.31,24.74,25.19,212200.0
2006-02-14 10:00:00,25.21,25.33,25.0,25.2,252200.0,25.21,25.33,25.0,25.2,252200.0
2006-02-14 10:30:00,25.2,25.23,25.02,25.13,79000.0,25.2,25.23,25.02,25.13,79000.0
2006-02-14 11:00:00,25.12,25.17,25.0,25.01,123200.0,25.12,25.17,25.0,25.01,123200.0
2006-02-14 11:30:00,25.01,25.02,24.81,24.93,97200.0,25.01,25.02,24.81,24.93,97200.0
2006-02-14 12:00:00,24.94,25.02,24.91,25.02,63100.0,24.94,25.02,24.91,25.02,63100.0
2006-02-14 12:30:00,25.02,25.05,24.92,24.92,205300.0,25.02,25.05,24.92,24.92,205300.0
2006-02-14 13:00:00,24.94,24.96,24.91,24.95,97000.0,24.94,24.96,24.91,24.95,97000.0
2006-02-14 13:30:00,24.95,24.95,24.92,24.93,171900.0,24.95,24.95,24.92,24.93,171900.0
2006-02-14 14:00:00,24.95,24.99,24.93,24.98,113600.0,24.95,24.99,24.93,24.98,113600.0
2006-02-14 14:30:00,24.99,25.02,24.98,24.99,164900.0,24.99,25.02,24.98,24.99,164900.0
2006-02-14 15:00:00,25.0,25.09,24.99,25.04,159500.0,25.0,25.09,24.99,25.04,159500.0
2006-02-14 15:30:00,25.04,25.17,25.01,25.1,241700.0,25.04,25.17,25.01,25.1,241700.0
2006-02-15 09:30:00,24.92,25.25,24.9,25.22,110000.0,24.92,25.25,24.9,25.22,110000.0
2006-02-15 10:00:00,25.22,25.85,25.12,25.55,254000.0,25.22,25.85,25.12,25.55,254000.0
2006-02-15 10:30:00,25.57,25.67,25.45,25.51,140500.0,25.57,25.67,25.45,25.51,140500.0
2006-02-15 11:00:00,25.51,25.53,25.35,25.37,99100.0,25.51,25.53,25.35,25.37,99100.0
2006-02-15 11:30:00,25.38,25.69,25.36,25.66,147300.0,25.38,25.69,25.36,25.66,147300.0
2006-02-15 12:00:00,25.66,25.84,25.6,25.7,214500.0,25.66,25.84,25.6,25.7,214500.0
2006-02-15 12:30:00,25.69,25.74,25.55,25.7,121300.0,25.69,25.74,25.55,25.7,121300.0
2006-02-15 13:00:00,25.7,25.82,25.69,25.72,135200.0,25.7,25.82,25.69,25.72,135200.0
2006-02-15 13:30:00,25.73,25.92,25.7,25.83,115200.0,25.73,25.92,25.7,25.83,115200.0
2006-02-15 14:00:00,25.85,26.11,25.85,26.08,223700.0,25.85,26.11,25.85,26.08,223700.0
2006-02-15 14:30:00,26.09,26.14,25.93,26.12,496500.0,26.09,26.14,25.93,26.12,496500.0
2006-02-15 15:00:00,26.13,26.19,25.94,25.95,245200.0,26.13,26.19,25.94,25.95,245200.0
2006-02-15 15:30:00,25.94,26.02,25.77,25.79,354100.0,25.94,26.02,25.77,25.79,354100.0
2006-02-16 09:30:00,26.47,26.48,25.85,26.18,230000.0,26.47,26.48,25.85,26.18,230000.0
2006-02-16 10:00:00,26.18,26.27,26.11,26.17,109500.0,26.18,26.27,26.11,26.17,109500.0
2006-02-16 10:30:00,26.17,26.21,26.03,26.1,97300.0,26.17,26.21,26.03,26.1,97300.0
2006-02-16 11:00:00,26.09,26.13,25.91,26.04,78500.0,26.09,26.13,25.91,26.04,78500.0
2006-02-16 11:30:00,26.04,26.11,26.0,26.09,117200.0,26.04,26.11,26.0,26.09,117200.0
2006-02-16 12:00:00,26.1,26.33,26.1,26.32,159000.0,26.1,26.33,26.1,26.32,159000.0
2006-02-16 12:30:00,26.31,26.42,26.27,26.39,134000.0,26.31,26.42,26.27,26.39,134000.0
2006-02-16 13:00:00,26.39,26.51,26.36,26.48,167000.0,26.39,26.51,26.36,26.48,167000.0
2006-02-16 13:30:00,26.48,26.59,26.46,26.57,197600.0,26.48,26.59,26.46,26.57,197600.0
2006-02-16 14:00:00,26.56,26.75,26.55,26.69,225400.0,26.56,26.75,26.55,26.69,225400.0
2006-02-16 14:30:00,26.68,26.75,26.58,26.7,245000.0,26.68,26.75,26.58,26.7,245000.0
2006-02-16 15:00:00,26.71,26.85,26.69,26.73,275700.0,26.71,26.85,26.69,26.73,275700.0
2006-02-16 15:30:00,26.74,26.79,26.6,26.69,359800.0,26.74,26.79,26.6,26.69,359800.0
2006-02-17 09:30:00,26.85,26.93,26.55,26.63,221100.0,26.85,26.93,26.55,26.63,221100.0
2006-02-17 10:00:00,26.64,26.68,26.39,26.47,201200.0,26.64,26.68,26.39,26.47,201200.0
2006-02-17 10:30:00,26.47,26.63,26.46,26.5,103700.0,26.47,26.63,26.46,26.5,103700.0
2006-02-17 11:00:00,26.49,26.59,26.47,26.51,74900.0,26.49,26.59,26.47,26.51,74900.0
2006-02-17 11:30:00,26.51,26.6,25.51,26.56,101900.0,26.51,26.6,25.51,26.56,101900.0
2006-02-17 12:00:00,26.58,26.63,26.51,26.51,74300.0,26.58,26.63,26.51,26.51,74300.0
2006-02-17 12:30:00,26.51,26.65,26.5,26.64,39600.0,26.51,26.65,26.5,26.64,39600.0
2006-02-17 13:00:00,26.64,26.71,26.6,26.64,55800.0,26.64,26.71,26.6,26.64,55800.0
2006-02-17 13:30:00,26.64,26.79,26.64,26.79,96700.0,26.64,26.79,26.64,26.79,96700.0
2006-02-17 14:00:00,26.8,26.89,26.79,26.85,172000.0,26.8,26.89,26.79,26.85,172000.0
2006-02-17 14:30:00,26.84,26.88,26.66,26.84,148300.0,26.84,26.88,26.66,26.84,148300.0
2006-02-17 15:00:00,26.84,26.86,26.55,26.6,184100.0,26.84,26.86,26.55,26.6,184100.0
2006-02-17 15:30:00,26.6,26.8,26.51,26.75,283100.0,26.6,26.8,26.51,26.75,283100.0
2006-02-21 09:30:00,26.99,27.0,26.8,26.91,258000.0,26.99,27.0,26.8,26.91,258000.0
2006-02-21 10:00:00,26.93,26.93,26.73,26.82,146600.0,26.93,26.93,26.73,26.82,146600.0
2006-02-21 10:30:00,26.82,26.87,26.71,26.72,129600.0,26.82,26.87,26.71,26.72,129600.0
2006-02-21 11:00:00,26.71,26.86,26.71,26.86,108500.0,26.71,26.86,26.71,26.86,108500.0
2006-02-21 11:30:00,26.84,26.87,26.78,26.84,116500.0,26.84,26.87,26.78,26.84,116500.0
2006-02-21 12:00:00,26.83,26.84,26.79,26.81,94000.0,26.83,26.84,26.79,26.81,94000.0
2006-02-21 12:30:00,26.8,26.85,26.76,26.79,87000.0,26.8,26.85,26.76,26.79,87000.0
2006-02-21 13:00:00,26.79,26.82,26.71,26.74,144800.0,26.79,26.82,26.71,26.74,144800.0
2006-02-21 13:30:00,26.74,26.77,26.67,26.73,98100.0,26.74,26.77,26.67,26.73,98100.0
2006-02-21 14:00:00,26.72,26.81,26.69,26.75,124700.0,26.72,26.81,26.69,26.75,124700.0
2006-02-21 14:30:00,26.76,26.79,26.7,26.74,132500.0,26.76,26.79,26.7,26.74,132500.0
2006-02-21 15:00:00,26.74,26.83,26.72,26.83,127400.0,26.74,26.83,26.72,26.83,127400.0
2006-02-21 15:30:00,26.81,26.82,26.67,26.69,180100.0,26.81,26.82,26.67,26.69,180100.0
2006-02-22 09:30:00,27.3,27.3,26.91,27.03,405400.0,27.3,27.3,26.91,27.03,405400.0
2006-02-22 10:00:00,27.04,27.25,26.98,27.23,204100.0,27.04,27.25,26.98,27.23,204100.0
2006-02-22 10:30:00,27.23,27.26,27.06,27.24,149300.0,27.23,27.26,27.06,27.24,149300.0
2006-02-22 11:00:00,27.21,27.25,27.16,27.25,165800.0,27.21,27.25,27.16,27.25,165800.0
2006-02-22 11:30:00,27.24,27.3,27.16,27.21,169100.0,27.24,27.3,27.16,27.21,169100.0
2006-02-22 12:00:00,27.23,27.3,27.13,27.16,91600.0,27.23,27.3,27.13,27.16,91600.0
2006-02-22 12:30:00,27.14,27.28,27.12,27.12,86400.0,27.14,27.28,27.12,27.12,86400.0
2006-02-22 13:00:00,27.15,27.23,27.12,27.19,74600.0,27.15,27.23,27.12,27.19,74600.0
2006-02-22 13:30:00,27.18,27.2,27.16,27.16,46000.0,27.18,27.2,27.16,27.16,46000.0
2006-02-22 14:00:00,27.17,27.34,27.12,27.3,109100.0,27.17,27.34,27.12,27.3,109100.0
2006-02-22 14:30:00,27.32,27.45,27.27,27.3,212700.0,27.32,27.45,27.27,27.3,212700.0
2006-02-22 15:00:00,27.3,27.35,27.19,27.28,153100.0,27.3,27.35,27.19,27.28,153100.0
2006-02-22 15:30:00,27.27,27.34,27.27,27.3,227800.0,27.27,27.34,27.27,27.3,227800.0
2006-02-23 09:30:00,26.64,27.09,26.39,26.99,707000.0,26.64,27.09,26.39,26.99,707000.0
2006-02-23 10:00:00,26.97,27.29,26.89,27.15,341600.0,26.97,27.29,26.89,27.15,341600.0
2006-02-23 10:30:00,27.16,27.18,27.0,27.05,297800.0,27.16,27.18,27.0,27.05,297800.0
2006-02-23 11:00:00,27.04,27.24,27.02,27.24,160800.0,27.04,27.24,27.02,27.24,160800.0
2006-02-23 11:30:00,27.24,27.25,27.12,27.2,130300.0,27.24,27.25,27.12,27.2,130300.0
2006-02-23 12:00:00,27.2,27.28,27.13,27.19,101500.0,27.2,27.28,27.13,27.19,101500.0
2006-02-23 12:30:00,27.18,27.36,27.17,27.27,86200.0,27.18,27.36,27.17,27.27,86200.0
2006-02-23 13:00:00,27.27,27.29,27.18,27.18,67600.0,27.27,27.29,27.18,27.18,67600.0
2006-02-23 13:30:00,27.18,27.22,27.11,27.2,93800.0,27.18,27.22,27.11,27.2,93800.0
2006-02-23 14:00:00,27.2,27.25,27.16,27.17,183200.0,27.2,27.25,27.16,27.17,183200.0
2006-02-23 14:30:00,27.17,27.25,27.16,27.21,76500.0,27.17,27.25,27.16,27.21,76500.0
2006-02-23 15:00:00,27.21,27.26,27.19,27.23,152400.0,27.21,27.26,27.19,27.23,152400.0
2006-02-23 15:30:00,27.22,27.29,27.04,27.08,234900.0,27.22,27.29,27.04,27.08,234900.0
2006-02-24 09:30:00,27.0,27.19,26.86,27.02,197000.0,27.0,27.19,26.86,27.02,197000.0
2006-02-24 10:00:00,27.03,27.18,27.02,27.1,79400.0,27.03,27.18,27.02,27.1,79400.0
2006-02-24 10:30:00,27.09,27.1,27.03,27.03,57700.0,27.09,27.1,27.03,27.03,57700.0
2006-02-24 11:00:00,27.03,27.16,27.02,27.13,83100.0,27.03,27.16,27.02,27.13,83100.0
2006-02-24 11:30:00,27.12,27.17,27.02,27.04,121500.0,27.12,27.17,27.02,27.04,121500.0
2006-02-24 12:00:00,27.04,27.04,26.95,27.02,54200.0,27.04,27.04,26.95,27.02,54200.0
2006-02-24 12:30:00,27.02,27.06,27.0,27.05,26500.0,27.02,27.06,27.0,27.05,26500.0
2006-02-24 13:00:00,27.05,27.08,27.04,27.07,55900.0,27.05,27.08,27.04,27.07,55900.0
2006-02-24 13:30:00,27.07,27.08,27.03,27.05,39100.0,27.07,27.08,27.03,27.05,39100.0
2006-02-24 14:00:00,27.05,27.12,26.96,27.0,65400.0,27.05,27.12,26.96,27.0,65400.0
2006-02-24 14:30:00,26.99,27.12,26.99,27.1,63000.0,26.99,27.12,26.99,27.1,63000.0
2006-02-24 15:00:00,27.09,27.12,27.06,27.11,124600.0,27.09,27.12,27.06,27.11,124600.0
2006-02-24 15:30:00,27.11,27.13,27.0,27.07,195700.0,27.11,27.13,27.0,27.07,195700.0
2006-02-27 09:30:00,27.08,27.09,26.72,26.85,281400.0,27.08,27.09,26.72,26.85,281400.0
2006-02-27 10:00:00,26.85,26.89,26.74,26.74,77800.0,26.85,26.89,26.74,26.74,77800.0
2006-02-27 10:30:00,26.73,26.79,26.64,26.65,143200.0,26.73,26.79,26.64,26.65,143200.0
2006-02-27 11:00:00,26.66,26.66,26.33,26.39,306300.0,26.66,26.66,26.33,26.39,306300.0
2006-02-27 11:30:00,26.36,26.55,26.35,26.52,207600.0,26.36,26.55,26.35,26.52,207600.0
2006-02-27 12:00:00,26.52,26.75,26.5,26.58,125600.0,26.52,26.75,26.5,26.58,125600.0
2006-02-27 12:30:00,26.59,26.64,26.49,26.57,106700.0,26.59,26.64,26.49,26.57,106700.0
2006-02-27 13:00:00,26.57,26.57,26.49,26.51,89100.0,26.57,26.57,26.49,26.51,89100.0
2006-02-27 13:30:00,26.51,26.51,26.42,26.47,83000.0,26.51,26.51,26.42,26.47,83000.0
2006-02-27 14:00:00,26.48,26.55,26.42,26.5,70500.0,26.48,26.55,26.42,26.5,70500.0
2006-02-27 14:30:00,26.5,26.55,26.46,26.53,73300.0,26.5,26.55,26.46,26.53,73300.0
2006-02-27 15:00:00,26.53,26.58,26.36,26.52,194000.0,26.53,26.58,26.36,26.52,194000.0
2006-02-27 15:30:00,26.52,26.52,26.3,26.39,292400.0,26.52,26.52,26.3,26.39,292400.0
2006-02-28 09:30:00,26.63,26.75,26.43,26.61,277900.0,26.63,26.75,26.43,26.61,277900.0
2006-02-28 10:00:00,26.62,26.65,26.46,26.49,230600.0,26.62,26.65,26.46,26.49,230600.0
2006-02-28 10:30:00,26.49,26.5,25.6,25.84,436500.0,26.49,26.5,25.6,25.84,436500.0
2006-02-28 11:00:00,25.83,26.12,25.83,26.08,99800.0,25.83,26.12,25.83,26.08,99800.0
2006-02-28 11:30:00,26.08,26.29,26.07,26.19,65800.0,26.08,26.29,26.07,26.19,65800.0
2006-02-28 12:00:00,26.19,26.41,26.19,26.38,62800.0,26.19,26.41,26.19,26.38,62800.0
2006-02-28 12:30:00,26.38,26.5,26.36,26.43,38200.0,26.38,26.5,26.36,26.43,38200.0
2006-02-28 13:00:00,26.42,26.55,26.4,26.51,49600.0,26.42,26.55,26.4,26.51,49600.0
2006-02-28 13:30:00,26.51,26.65,26.46,26.46,98300.0,26.51,26.65,26.46,26.46,98300.0
2006-02-28 14:00:00,26.47,26.48,26.39,26.42,57700.0,26.47,26.48,26.39,26.42,57700.0
2006-02-28 14:30:00,26.43,26.53,26.33,26.36,75600.0,26.43,26.53,26.33,26.36,75600.0
2006-02-28 15:00:00,26.37,26.51,26.3,26.5,84300.0,26.37,26.51,26.3,26.5,84300.0
2006-02-28 15:30:00,26.52,26.52,26.34,26.5,134000.0,26.52,26.52,26.34,26.5,134000.0
2006-03-01 09:30:00,26.64,27.0,26.58,26.67,221500.0,26.64,27.0,26.58,26.67,221500.0
2006-03-01 10:00:00,26.67,26.74,26.52,26.7,126900.0,26.67,26.74,26.52,26.7,126900.0
2006-03-01 10:30:00,26.69,26.78,26.62,26.69,162500.0,26.69,26.78,26.62,26.69,162500.0
2006-03-01 11:00:00,26.68,26.72,26.59,26.7,150900.0,26.68,26.72,26.59,26.7,150900.0
2006-03-01 11:30:00,26.71,26.89,26.71,26.87,84900.0,26.71,26.89,26.71,26.87,84900.0
2006-03-01 12:00:00,26.88,26.89,26.79,26.86,49100.0,26.88,26.89,26.79,26.86,49100.0
2006-03-01 12:30:00,26.85,26.9,26.82,26.87,78500.0,26.85,26.9,26.82,26.87,78500.0
2006-03-01 13:00:00,26.87,26.91,26.8,26.88,108300.0,26.87,26.91,26.8,26.88,108300.0
2006-03-01 13:30:00,26.89,26.9,26.85,26.9,70400.0,26.89,26.9,26.85,26.9,70400.0
2006-03-01 14:00:00,26.9,26.99,26.87,26.98,84500.0,26.9,26.99,26.87,26.98,84500.0
2006-03-01 14:30:00,26.98,27.0,26.95,26.96,83600.0,26.98,27.0,26.95,26.96,83600.0
2006-03-01 15:00:00,26.96,27.05,26.89,26.94,269500.0,26.96,27.05,26.89,26.94,269500.0
2006-03-01 15:30:00,26.95,27.01,26.85,27.01,238600.0,26.95,27.01,26.85,27.01,238600.0
2006-03-02 09:30:00,26.48,26.48,26.18,26.4,474400.0,26.48,26.48,26.18,26.4,474400.0
2006-03-02 10:00:00,26.4,26.63,26.39,26.57,265500.0,26.4,26.63,26.39,26.57,265500.0
2006-03-02 10:30:00,26.56,26.81,26.55,26.73,235400.0,26.56,26.81,26.55,26.73,235400.0
2006-03-02 11:00:00,26.73,27.69,26.7,27.61,1001500.0,26.73,27.69,26.7,27.61,1001500.0
2006-03-02 11:30:00,27.61,27.63,27.14,27.17,547600.0,27.61,27.63,27.14,27.17,547600.0
2006-03-02 12:00:00,27.17,27.18,26.91,27.13,210800.0,27.17,27.18,26.91,27.13,210800.0
2006-03-02 12:30:00,27.13,27.15,26.81,26.81,182800.0,27.13,27.15,26.81,26.81,182800.0
2006-03-02 13:00:00,26.84,27.04,26.81,26.85,124300.0,26.84,27.04,26.81,26.85,124300.0
2006-03-02 13:30:00,26.85,26.86,26.75,26.8,85700.0,26.85,26.86,26.75,26.8,85700.0
2006-03-02 14:00:00,26.82,26.84,26.65,26.75,179300.0,26.82,26.84,26.65,26.75,179300.0
2006-03-02 14:30:00,26.76,26.98,26.58,26.59,181100.0,26.76,26.98,26.58,26.59,181100.0
2006-03-02 15:00:00,26.59,26.75,26.34,26.34,272500.0,26.59,26.75,26.34,26.34,272500.0
2006-03-02 15:30:00,26.34,26.42,25.87,26.09,639200.0,26.34,26.42,25.87,26.09,639200.0
2006-03-03 09:30:00,26.3,26.34,26.11,26.17,313700.0,26.3,26.34,26.11,26.17,313700.0
2006-03-03 10:00:00,26.14,26.15,25.78,26.04,211000.0,26.14,26.15,25.78,26.04,211000.0
2006-03-03 10:30:00,26.04,26.15,25.93,26.05,147300.0,26.04,26.15,25.93,26.05,147300.0
2006-03-03 11:00:00,26.06,26.12,26.04,26.1,91700.0,26.06,26.12,26.04,26.1,91700.0
2006-03-03 11:30:00,26.1,26.17,26.06,26.11,132000.0,26.1,26.17,26.06,26.11,132000.0
2006-03-03 12:00:00,26.11,26.31,26.08,26.28,119100.0,26.11,26.31,26.08,26.28,119100.0
2006-03-03 12:30:00,26.28,26.29,26.09,26.17,97600.0,26.28,26.29,26.09,26.17,97600.0
2006-03-03 13:00:00,26.17,26.23,26.13,26.22,139900.0,26.17,26.23,26.13,26.22,139900.0
2006-03-03 13:30:00,26.23,26.25,26.13,26.13,97300.0,26.23,26.25,26.13,26.13,97300.0
2006-03-03 14:00:00,26.15,26.17,25.94,26.07,184000.0,26.15,26.17,25.94,26.07,184000.0
2006-03-03 14:30:00,26.07,26.15,26.04,26.11,87600.0,26.07,26.15,26.04,26.11,87600.0
2006-03-03 15:00:00,26.1,26.15,26.06,26.15,123300.0,26.1,26.15,26.06,26.15,123300.0
2006-03-03 15:30:00,26.15,26.15,26.01,26.02,231800.0,26.15,26.15,26.01,26.02,231800.0
2006-03-06 09:30:00,26.31,26.48,26.18,26.4,231800.0,26.31,26.48,26.18,26.4,231800.0
2006-03-06 10:00:00,26.4,26.4,26.25,26.33,108900.0,26.4,26.4,26.25,26.33,108900.0
2006-03-06 10:30:00,26.3,26.45,26.3,26.44,95800.0,26.3,26.45,26.3,26.44,95800.0
2006-03-06 11:00:00,26.47,26.59,25.59,26.56,128600.0,26.47,26.59,25.59,26.56,128600.0
2006-03-06 11:30:00,26.55,26.71,26.51,26.57,138100.0,26.55,26.71,26.51,26.57,138100.0
2006-03-06 12:00:00,26.59,26.71,26.5,26.54,92200.0,26.59,26.71,26.5,26.54,92200.0
2006-03-06 12:30:00,26.51,26.58,26.49,26.53,93700.0,26.51,26.58,26.49,26.53,93700.0
2006-03-06 13:00:00,26.53,26.61,26.4,26.4,124700.0,26.53,26.61,26.4,26.4,124700.0
2006-03-06 13:30:00,26.4,26.46,26.02,26.1,112400.0,26.4,26.46,26.02,26.1,112400.0
2006-03-06 14:00:00,26.08,26.13,25.96,26.03,149300.0,26.08,26.13,25.96,26.03,149300.0
2006-03-06 14:30:00,26.05,26.05,25.9,25.98,111600.0,26.05,26.05,25.9,25.98,111600.0
2006-03-06 15:00:00,25.97,26.13,25.95,26.02,126400.0,25.97,26.13,25.95,26.02,126400.0
2006-03-06 15:30:00,26.02,26.13,25.98,26.05,163800.0,26.02,26.13,25.98,26.05,163800.0
2006-03-07 09:30:00,25.8,25.87,25.42,25.48,339900.0,25.8,25.87,25.42,25.48,339900.0
2006-03-07 10:00:00,25.47,25.52,25.25,25.43,300000.0,25.47,25.52,25.25,25.43,300000.0
2006-03-07 10:30:00,25.41,25.6,25.41,25.51,136600.0,25.41,25.6,25.41,25.51,136600.0
2006-03-07 11:00:00,25.51,25.52,25.41,25.5,134800.0,25.51,25.52,25.41,25.5,134800.0
2006-03-07 11:30:00,25.5,25.54,25.41,25.41,177000.0,25.5,25.54,25.41,25.41,177000.0
2006-03-07 12:00:00,25.42,25.49,25.42,25.43,40800.0,25.42,25.49,25.42,25.43,40800.0
2006-03-07 12:30:00,25.41,25.41,24.97,24.97,378900.0,25.41,25.41,24.97,24.97,378900.0
2006-03-07 13:00:00,24.96,25.2,24.96,25.17,138800.0,24.96,25.2,24.96,25.17,138800.0
2006-03-07 13:30:00,25.17,25.29,25.15,25.28,109900.0,25.17,25.29,25.15,25.28,109900.0
2006-03-07 14:00:00,25.27,25.39,25.25,25.3,83900.0,25.27,25.39,25.25,25.3,83900.0
2006-03-07 14:30:00,25.31,25.36,25.27,25.29,49900.0,25.31,25.36,25.27,25.29,49900.0
2006-03-07 15:00:00,25.3,25.34,25.18,25.26,230500.0,25.3,25.34,25.18,25.26,230500.0
2006-03-07 15:30:00,25.25,25.3,25.11,25.24,228400.0,25.25,25.3,25.11,25.24,228400.0
2006-03-08 09:30:00,25.16,25.34,25.1,25.3,303500.0,25.16,25.34,25.1,25.3,303500.0
2006-03-08 10:00:00,25.3,25.35,25.15,25.16,146000.0,25.3,25.35,25.15,25.16,146000.0
2006-03-08 10:30:00,25.16,25.19,25.1,25.15,175500.0,25.16,25.19,25.1,25.15,175500.0
2006-03-08 11:00:00,25.15,25.2,25.1,25.2,98300.0,25.15,25.2,25.1,25.2,98300.0
2006-03-08 11:30:00,25.19,25.19,24.96,25.02,153200.0,25.19,25.19,24.96,25.02,153200.0
2006-03-08 12:00:00,25.01,25.14,25.01,25.14,39800.0,25.01,25.14,25.01,25.14,39800.0
2006-03-08 12:30:00,25.14,25.22,25.12,25.19,97700.0,25.14,25.22,25.12,25.19,97700.0
2006-03-08 13:00:00,25.2,25.25,25.17,25.23,53600.0,25.2,25.25,25.17,25.23,53600.0
2006-03-08 13:30:00,25.23,25.24,25.17,25.18,75800.0,25.23,25.24,25.17,25.18,75800.0
2006-03-08 14:00:00,25.18,25.25,25.17,25.2,98600.0,25.18,25.25,25.17,25.2,98600.0
2006-03-08 14:30:00,25.19,25.22,25.1,25.19,167200.0,25.19,25.22,25.1,25.19,167200.0
2006-03-08 15:00:00,25.18,25.45,25.12,25.29,357300.0,25.18,25.45,25.12,25.29,357300.0
2006-03-08 15:30:00,25.3,25.31,25.14,25.21,132800.0,25.3,25.31,25.14,25.21,132800.0
2006-03-09 09:30:00,25.12,25.82,25.12,25.78,134500.0,25.12,25.82,25.12,25.78,134500.0
2006-03-09 10:00:00,25.78,25.9,25.69,25.85,209400.0,25.78,25.9,25.69,25.85,209400.0
2006-03-09 10:30:00,25.86,25.88,25.68,25.79,127000.0,25.86,25.88,25.68,25.79,127000.0
2006-03-09 11:00:00,25.79,25.88,25.75,25.76,92900.0,25.79,25.88,25.75,25.76,92900.0
2006-03-09 11:30:00,25.76,25.76,25.65,25.67,67700.0,25.76,25.76,25.65,25.67,67700.0
2006-03-09 12:00:00,25.65,25.66,25.5,25.59,52600.0,25.65,25.66,25.5,25.59,52600.0
2006-03-09 12:30:00,25.58,25.58,25.43,25.57,53300.0,25.58,25.58,25.43,25.57,53300.0
2006-03-09 13:00:00,25.54,25.56,25.4,25.46,48100.0,25.54,25.56,25.4,25.46,48100.0
2006-03-09 13:30:00,25.42,25.53,25.37,25.41,63100.0,25.42,25.53,25.37,25.41,63100.0
2006-03-09 14:00:00,25.41,25.53,25.35,25.4,36700.0,25.41,25.53,25.35,25.4,36700.0
2006-03-09 14:30:00,25.4,25.42,25.35,25.37,36600.0,25.4,25.42,25.35,25.37,36600.0
2006-03-09 15:00:00,25.37,25.45,25.3,25.32,55300.0,25.37,25.45,25.3,25.32,55300.0
2006-03-09 15:30:00,25.32,25.35,25.22,25.26,78300.0,25.32,25.35,25.22,25.26,78300.0
2006-03-10 09:30:00,25.1,25.38,25.02,25.18,98700.0,25.1,25.38,25.02,25.18,98700.0
2006-03-10 10:00:00,25.15,25.25,25.04,25.14,93700.0,25.15,25.25,25.04,25.14,93700.0
2006-03-10 10:30:00,25.14,25.45,25.13,25.44,118100.0,25.14,25.45,25.13,25.44,118100.0
2006-03-10 11:00:00,25.44,25.46,25.31,25.45,90200.0,25.44,25.46,25.31,25.45,90200.0
2006-03-10 11:30:00,25.46,25.5,25.2,25.2,48200.0,25.46,25.5,25.2,25.2,48200.0
2006-03-10 12:00:00,25.2,25.37,25.2,25.28,40800.0,25.2,25.37,25.2,25.28,40800.0
2006-03-10 12:30:00,25.28,25.29,25.11,25.11,36100.0,25.28,25.29,25.11,25.11,36100.0
2006-03-10 13:00:00,25.11,25.3,25.09,25.3,40700.0,25.11,25.3,25.09,25.3,40700.0
2006-03-10 13:30:00,25.3,25.53,25.29,25.43,133100.0,25.3,25.53,25.29,25.43,133100.0
2006-03-10 14:00:00,25.41,25.55,25.36,25.41,48800.0,25.41,25.55,25.36,25.41,48800.0
2006-03-10 14:30:00,25.42,25.54,25.35,25.39,52800.0,25.42,25.54,25.35,25.39,52800.0
2006-03-10 15:00:00,25.39,25.46,25.32,25.44,50600.0,25.39,25.46,25.32,25.44,50600.0
2006-03-10 15:30:00,25.46,25.6,25.34,25.55,127300.0,25.46,25.6,25.34,25.55,127300.0
2006-03-13 09:30:00,25.77,26.23,25.62,26.0,229800.0,25.77,26.23,25.62,26.0,229800.0
2006-03-13 10:00:00,26.01,26.04,25.83,25.85,84500.0,26.01,26.04,25.83,25.85,84500.0
2006-03-13 10:30:00,25.85,26.72,25.65,25.86,136700.0,25.85,26.72,25.65,25.86,136700.0
2006-03-13 11:00:00,25.85,25.9,25.65,25.74,75800.0,25.85,25.9,25.65,25.74,75800.0
2006-03-13 11:30:00,25.72,25.83,25.71,25.78,81100.0,25.72,25.83,25.71,25.78,81100.0
2006-03-13 12:00:00,25.78,25.8,25.7,25.74,20700.0,25.78,25.8,25.7,25.74,20700.0
2006-03-13 12:30:00,25.72,25.73,25.58,25.64,38300.0,25.72,25.73,25.58,25.64,38300.0
2006-03-13 13:00:00,25.65,25.7,25.53,25.64,45100.0,25.65,25.7,25.53,25.64,45100.0
2006-03-13 13:30:00,25.63,25.69,25.6,25.6,29200.0,25.63,25.69,25.6,25.6,29200.0
2006-03-13 14:00:00,25.61,25.7,25.61,25.7,21100.0,25.61,25.7,25.61,25.7,21100.0
2006-03-13 14:30:00,25.69,25.7,25.62,25.65,30800.0,25.69,25.7,25.62,25.65,30800.0
2006-03-13 15:00:00,25.63,25.65,25.48,25.52,44300.0,25.63,25.65,25.48,25.52,44300.0
2006-03-13 15:30:00,25.51,25.51,25.3,25.37,120000.0,25.51,25.51,25.3,25.37,120000.0
2006-03-14 09:30:00,25.62,25.98,25.4,25.97,186300.0,25.62,25.98,25.4,25.97,186300.0
2006-03-14 10:00:00,25.97,25.97,25.77,25.8,122600.0,25.97,25.97,25.77,25.8,122600.0
2006-03-14 10:30:00,25.79,25.83,25.65,25.75,58900.0,25.79,25.83,25.65,25.75,58900.0
2006-03-14 11:00:00,25.73,25.75,25.64,25.71,48500.0,25.73,25.75,25.64,25.71,48500.0
2006-03-14 11:30:00,25.71,25.88,25.69,25.87,82700.0,25.71,25.88,25.69,25.87,82700.0
2006-03-14 12:00:00,25.87,25.97,25.82,25.95,42200.0,25.87,25.97,25.82,25.95,42200.0
2006-03-14 12:30:00,25.96,25.97,25.9,25.95,53300.0,25.96,25.97,25.9,25.95,53300.0
2006-03-14 13:00:00,25.95,26.26,25.93,26.18,130700.0,25.95,26.26,25.93,26.18,130700.0
2006-03-14 13:30:00,26.2,26.2,26.03,26.12,76800.0,26.2,26.2,26.03,26.12,76800.0
2006-03-14 14:00:00,26.11,26.14,26.07,26.1,66000.0,26.11,26.14,26.07,26.1,66000.0
2006-03-14 14:30:00,26.11,26.16,26.1,26.16,52400.0,26.11,26.16,26.1,26.16,52400.0
2006-03-14 15:00:00,26.16,26.27,26.11,26.25,84200.0,26.16,26.27,26.11,26.25,84200.0
2006-03-14 15:30:00,26.25,26.3,26.23,26.26,209100.0,26.25,26.3,26.23,26.26,209100.0
2006-03-15 09:30:00,26.3,26.8,26.2,26.57,263500.0,26.3,26.8,26.2,26.57,263500.0
2006-03-15 10:00:00,26.58,26.81,26.58,26.8,135400.0,26.58,26.81,26.58,26.8,135400.0
2006-03-15 10:30:00,26.79,27.0,26.77,26.82,334800.0,26.79,27.0,26.77,26.82,334800.0
2006-03-15 11:00:00,26.82,26.92,26.81,26.88,89500.0,26.82,26.92,26.81,26.88,89500.0
2006-03-15 11:30:00,26.87,26.87,26.76,26.77,160000.0,26.87,26.87,26.76,26.77,160000.0
2006-03-15 12:00:00,26.78,26.91,26.77,26.82,97100.0,26.78,26.91,26.77,26.82,97100.0
2006-03-15 12:30:00,26.82,26.94,26.79,26.92,78000.0,26.82,26.94,26.79,26.92,78000.0
2006-03-15 13:00:00,26.92,26.98,26.8,26.9,68600.0,26.92,26.98,26.8,26.9,68600.0
2006-03-15 13:30:00,26.91,26.96,26.86,26.93,48000.0,26.91,26.96,26.86,26.93,48000.0
2006-03-15 14:00:00,26.93,27.01,26.85,26.88,205300.0,26.93,27.01,26.85,26.88,205300.0
2006-03-15 14:30:00,26.88,26.97,26.88,26.96,96400.0,26.88,26.97,26.88,26.96,96400.0
2006-03-15 15:00:00,26.96,27.14,26.95,27.13,210700.0,26.96,27.14,26.95,27.13,210700.0
2006-03-15 15:30:00,27.13,27.38,27.13,27.3,457800.0,27.13,27.38,27.13,27.3,457800.0
2006-03-16 09:30:00,27.6,27.7,27.35,27.49,332500.0,27.6,27.7,27.35,27.49,332500.0
2006-03-16 10:00:00,27.49,28.44,27.47,27.86,879800.0,27.49,28.44,27.47,27.86,879800.0
2006-03-16 10:30:00,27.85,27.96,27.57,27.72,270700.0,27.85,27.96,27.57,27.72,270700.0
2006-03-16 11:00:00,27.69,27.69,27.31,27.31,192600.0,27.69,27.69,27.31,27.31,192600.0
2006-03-16 11:30:00,27.32,27.73,27.2,27.59,164400.0,27.32,27.73,27.2,27.59,164400.0
2006-03-16 12:00:00,27.57,27.79,27.47,27.69,68400.0,27.57,27.79,27.47,27.69,68400.0
2006-03-16 12:30:00,27.7,27.75,27.63,27.7,61900.0,27.7,27.75,27.63,27.7,61900.0
2006-03-16 13:00:00,27.7,27.7,27.51,27.59,67800.0,27.7,27.7,27.51,27.59,67800.0
2006-03-16 13:30:00,27.6,27.67,27.43,27.44,62000.0,27.6,27.67,27.43,27.44,62000.0
2006-03-16 14:00:00,27.44,27.57,27.41,27.53,51100.0,27.44,27.57,27.41,27.53,51100.0
2006-03-16 14:30:00,27.53,27.57,27.25,27.26,137900.0,27.53,27.57,27.25,27.26,137900.0
2006-03-16 15:00:00,27.27,27.4,27.2,27.24,92100.0,27.27,27.4,27.2,27.24,92100.0
2006-03-16 15:30:00,27.24,27.29,27.15,27.19,122700.0,27.24,27.29,27.15,27.19,122700.0
2006-03-17 09:30:00,27.27,27.82,26.8,27.2,301000.0,27.27,27.82,26.8,27.2,301000.0
2006-03-17 10:00:00,27.19,27.42,27.09,27.36,76500.0,27.19,27.42,27.09,27.36,76500.0
2006-03-17 10:30:00,27.36,27.48,27.32,27.39,102800.0,27.36,27.48,27.32,27.39,102800.0
2006-03-17 11:00:00,27.38,27.6,27.38,27.59,82300.0,27.38,27.6,27.38,27.59,82300.0
2006-03-17 11:30:00,27.59,27.59,27.55,27.59,92900.0,27.59,27.59,27.55,27.59,92900.0
2006-03-17 12:00:00,27.57,27.72,27.57,27.7,90600.0,27.57,27.72,27.57,27.7,90600.0
2006-03-17 12:30:00,27.69,27.7,27.56,27.58,56800.0,27.69,27.7,27.56,27.58,56800.0
2006-03-17 13:00:00,27.58,27.66,27.56,27.62,45300.0,27.58,27.66,27.56,27.62,45300.0
2006-03-17 13:30:00,27.6,27.72,27.53,27.7,58200.0,27.6,27.72,27.53,27.7,58200.0
2006-03-17 14:00:00,27.71,27.95,27.69,27.87,160500.0,27.71,27.95,27.69,27.87,160500.0
2006-03-17 14:30:00,27.88,28.35,27.85,28.21,407100.0,27.88,28.35,27.85,28.21,407100.0
2006-03-17 15:00:00,28.22,28.4,28.21,28.25,250500.0,28.22,28.4,28.21,28.25,250500.0
2006-03-17 15:30:00,28.26,28.46,28.26,28.43,517700.0,28.26,28.46,28.26,28.43,517700.0
2006-03-20 09:30:00,28.76,29.49,28.67,29.15,650500.0,28.76,29.49,28.67,29.15,650500.0
2006-03-20 10:00:00,29.2,29.2,28.75,28.78,330400.0,29.2,29.2,28.75,28.78,330400.0
2006-03-20 10:30:00,28.78,29.0,28.37,28.55,447200.0,28.78,29.0,28.37,28.55,447200.0
2006-03-20 11:00:00,28.56,28.7,28.5,28.59,152200.0,28.56,28.7,28.5,28.59,152200.0
2006-03-20 11:30:00,28.6,28.75,28.59,28.63,111600.0,28.6,28.75,28.59,28.63,111600.0
2006-03-20 12:00:00,28.64,28.72,28.61,28.71,69100.0,28.64,28.72,28.61,28.71,69100.0
2006-03-20 12:30:00,28.71,28.81,28.6,28.81,155600.0,28.71,28.81,28.6,28.81,155600.0
2006-03-20 13:00:00,28.82,28.95,28.78,28.93,126800.0,28.82,28.95,28.78,28.93,126800.0
2006-03-20 13:30:00,28.94,28.94,28.65,28.73,115400.0,28.94,28.94,28.65,28.73,115400.0
2006-03-20 14:00:00,28.74,28.93,28.71,28.91,175300.0,28.74,28.93,28.71,28.91,175300.0
2006-03-20 14:30:00,28.9,28.94,28.86,28.88,135800.0,28.9,28.94,28.86,28.88,135800.0
2006-03-20 15:00:00,28.87,28.96,28.85,28.96,235600.0,28.87,28.96,28.85,28.96,235600.0
2006-03-20 15:30:00,28.95,29.04,28.94,28.99,534800.0,28.95,29.04,28.94,28.99,534800.0
2006-03-21 09:30:00,28.91,29.05,28.61,28.95,237800.0,28.91,29.05,28.61,28.95,237800.0
2006-03-21 10:00:00,28.95,29.0,28.8,28.94,158200.0,28.95,29.0,28.8,28.94,158200.0
2006-03-21 10:30:00,28.95,29.13,28.93,29.01,190400.0,28.95,29.13,28.93,29.01,190400.0
2006-03-21 11:00:00,29.0,29.09,28.9,29.01,185000.0,29.0,29.09,28.9,29.01,185000.0
2006-03-21 11:30:00,29.01,29.09,28.99,29.03,178400.0,29.01,29.09,28.99,29.03,178400.0
2006-03-21 12:00:00,29.04,29.2,28.95,29.0,171000.0,29.04,29.2,28.95,29.0,171000.0
2006-03-21 12:30:00,29.0,29.08,28.97,28.97,243000.0,29.0,29.08,28.97,28.97,243000.0
2006-03-21 13:00:00,28.95,29.03,28.9,28.94,199700.0,28.95,29.03,28.9,28.94,199700.0
2006-03-21 13:30:00,28.91,29.03,28.9,29.0,93300.0,28.91,29.03,28.9,29.0,93300.0
2006-03-21 14:00:00,29.0,29.01,28.86,28.93,184500.0,29.0,29.01,28.86,28.93,184500.0
2006-03-21 14:30:00,28.92,28.99,28.83,28.97,148100.0,28.92,28.99,28.83,28.97,148100.0
2006-03-21 15:00:00,28.98,29.03,28.87,28.96,247200.0,28.98,29.03,28.87,28.96,247200.0
2006-03-21 15:30:00,28.96,29.08,28.8,29.08,360500.0,28.96,29.08,28.8,29.08,360500.0
2006-03-22 09:30:00,29.04,29.04,28.81,28.89,242100.0,29.04,29.04,28.81,28.89,242100.0
2006-03-22 10:00:00,28.89,29.2,28.87,29.17,238200.0,28.89,29.2,28.87,29.17,238200.0
2006-03-22 10:30:00,29.16,29.17,29.0,29.03,397200.0,29.16,29.17,29.0,29.03,397200.0
2006-03-22 11:00:00,29.03,29.16,29.0,29.11,783500.0,29.03,29.16,29.0,29.11,783500.0
2006-03-22 11:30:00,29.08,29.15,29.05,29.12,60900.0,29.08,29.15,29.05,29.12,60900.0
2006-03-22 12:00:00,29.12,29.14,29.0,29.03,200600.0,29.12,29.14,29.0,29.03,200600.0
2006-03-22 12:30:00,29.04,29.07,29.01,29.07,149300.0,29.04,29.07,29.01,29.07,149300.0
2006-03-22 13:00:00,29.07,29.09,28.95,29.02,157600.0,29.07,29.09,28.95,29.02,157600.0
2006-03-22 13:30:00,29.01,29.05,28.99,29.04,106200.0,29.01,29.05,28.99,29.04,106200.0
2006-03-22 14:00:00,29.05,29.05,28.72,28.72,730100.0,29.05,29.05,28.72,28.72,730100.0
2006-03-22 14:30:00,28.7,28.86,28.6,28.82,189400.0,28.7,28.86,28.6,28.82,189400.0
2006-03-22 15:00:00,28.82,28.88,28.63,28.77,136300.0,28.82,28.88,28.63,28.77,136300.0
2006-03-22 15:30:00,28.77,28.91,28.7,28.73,201600.0,28.77,28.91,28.7,28.73,201600.0
2006-03-23 09:30:00,29.09,29.18,28.93,29.02,463500.0,29.09,29.18,28.93,29.02,463500.0
2006-03-23 10:00:00,29.02,29.05,28.91,28.95,232300.0,29.02,29.05,28.91,28.95,232300.0
2006-03-23 10:30:00,28.96,28.96,28.78,28.87,135600.0,28.96,28.96,28.78,28.87,135600.0
2006-03-23 11:00:00,28.86,28.92,28.8,28.88,62200.0,28.86,28.92,28.8,28.88,62200.0
2006-03-23 11:30:00,28.89,28.9,28.8,28.9,66100.0,28.89,28.9,28.8,28.9,66100.0
2006-03-23 12:00:00,28.9,28.97,28.85,28.94,39700.0,28.9,28.97,28.85,28.94,39700.0
2006-03-23 12:30:00,28.93,29.0,28.87,28.92,96200.0,28.93,29.0,28.87,28.92,96200.0
2006-03-23 13:00:00,28.91,28.92,28.7,28.72,92700.0,28.91,28.92,28.7,28.72,92700.0
2006-03-23 13:30:00,28.72,28.79,28.71,28.79,26800.0,28.72,28.79,28.71,28.79,26800.0
2006-03-23 14:00:00,28.79,28.8,28.74,28.75,85900.0,28.79,28.8,28.74,28.75,85900.0
2006-03-23 14:30:00,28.75,28.76,28.71,28.74,91300.0,28.75,28.76,28.71,28.74,91300.0
2006-03-23 15:00:00,28.73,28.75,28.68,28.71,96200.0,28.73,28.75,28.68,28.71,96200.0
2006-03-23 15:30:00,28.71,28.73,28.56,28.69,215600.0,28.71,28.73,28.56,28.69,215600.0
2006-03-24 09:30:00,28.73,28.9,28.65,28.8,146800.0,28.73,28.9,28.65,28.8,146800.0
2006-03-24 10:00:00,28.79,28.79,28.56,28.64,164000.0,28.79,28.79,28.56,28.64,164000.0
2006-03-24 10:30:00,28.63,28.7,28.57,28.6,71100.0,28.63,28.7,28.57,28.6,71100.0
2006-03-24 11:00:00,28.6,28.63,28.5,28.57,81600.0,28.6,28.63,28.5,28.57,81600.0
2006-03-24 11:30:00,28.58,28.61,28.55,28.56,195400.0,28.58,28.61,28.55,28.56,195400.0
2006-03-24 12:00:00,28.56,28.62,28.41,28.47,80200.0,28.56,28.62,28.41,28.47,80200.0
2006-03-24 12:30:00,28.49,28.55,28.39,28.5,65700.0,28.49,28.55,28.39,28.5,65700.0
2006-03-24 13:00:00,28.5,28.51,28.18,28.24,94700.0,28.5,28.51,28.18,28.24,94700.0
2006-03-24 13:30:00,28.24,28.41,28.22,28.4,84400.0,28.24,28.41,28.22,28.4,84400.0
2006-03-24 14:00:00,28.41,28.7,28.38,28.53,91400.0,28.41,28.7,28.38,28.53,91400.0
2006-03-24 14:30:00,28.52,28.59,28.45,28.57,88900.0,28.52,28.59,28.45,28.57,88900.0
2006-03-24 15:00:00,28.57,28.74,28.57,28.6,95300.0,28.57,28.74,28.57,28.6,95300.0
2006-03-24 15:30:00,28.61,28.68,28.55,28.59,158000.0,28.61,28.68,28.55,28.59,158000.0
2006-03-27 09:30:00,28.6,29.13,28.6,29.0,503500.0,28.6,29.13,28.6,29.0,503500.0
2006-03-27 10:00:00,29.01,29.04,28.81,28.86,214500.0,29.01,29.04,28.81,28.86,214500.0
2006-03-27 10:30:00,28.86,29.0,28.83,28.93,83600.0,28.86,29.0,28.83,28.93,83600.0
2006-03-27 11:00:00,28.92,28.94,28.89,28.94,145600.0,28.92,28.94,28.89,28.94,145600.0
2006-03-27 11:30:00,28.94,28.94,28.88,28.9,108800.0,28.94,28.94,28.88,28.9,108800.0
2006-03-27 12:00:00,28.89,28.94,28.87,28.94,103900.0,28.89,28.94,28.87,28.94,103900.0
2006-03-27 12:30:00,28.94,29.0,28.93,28.97,120000.0,28.94,29.0,28.93,28.97,120000.0
2006-03-27 13:00:00,28.98,29.02,28.95,28.99,186800.0,28.98,29.02,28.95,28.99,186800.0
2006-03-27 13:30:00,29.0,29.02,28.97,28.98,143300.0,29.0,29.02,28.97,28.98,143300.0
2006-03-27 14:00:00,28.97,29.01,28.95,29.01,135200.0,28.97,29.01,28.95,29.01,135200.0
2006-03-27 14:30:00,29.0,29.07,29.0,29.05,230500.0,29.0,29.07,29.0,29.05,230500.0
2006-03-27 15:00:00,29.05,29.09,29.0,29.05,110300.0,29.05,29.09,29.0,29.05,110300.0
2006-03-27 15:30:00,29.04,29.22,29.04,29.19,337400.0,29.04,29.22,29.04,29.19,337400.0
2006-03-28 09:30:00,29.3,29.39,28.95,29.25,255100.0,29.3,29.39,28.95,29.25,255100.0
2006-03-28 10:00:00,29.25,29.3,29.21,29.22,163500.0,29.25,29.3,29.21,29.22,163500.0
2006-03-28 10:30:00,29.22,29.26,29.15,29.22,184100.0,29.22,29.26,29.15,29.22,184100.0
2006-03-28 11:00:00,29.24,29.26,29.08,29.12,150600.0,29.24,29.26,29.08,29.12,150600.0
2006-03-28 11:30:00,29.1,29.17,29.0,29.15,69000.0,29.1,29.17,29.0,29.15,69000.0
2006-03-28 12:00:00,29.13,29.2,29.05,29.2,60000.0,29.13,29.2,29.05,29.2,60000.0
2006-03-28 12:30:00,29.2,29.26,29.19,29.22,101700.0,29.2,29.26,29.19,29.22,101700.0
2006-03-28 13:00:00,29.22,29.24,29.13,29.16,138700.0,29.22,29.24,29.13,29.16,138700.0
2006-03-28 13:30:00,29.17,29.21,29.15,29.19,48300.0,29.17,29.21,29.15,29.19,48300.0
2006-03-28 14:00:00,29.19,29.26,29.07,29.18,154900.0,29.19,29.26,29.07,29.18,154900.0
2006-03-28 14:30:00,29.17,29.17,28.95,29.06,162500.0,29.17,29.17,28.95,29.06,162500.0
2006-03-28 15:00:00,29.08,29.1,28.85,28.93,103400.0,29.08,29.1,28.85,28.93,103400.0
2006-03-28 15:30:00,28.92,29.15,28.84,28.95,97500.0,28.92,29.15,28.84,28.95,97500.0
2006-03-29 09:30:00,29.28,29.38,29.08,29.38,264800.0,29.28,29.38,29.08,29.38,264800.0
2006-03-29 10:00:00,29.36,29.57,29.25,29.38,459400.0,29.36,29.57,29.25,29.38,459400.0
2006-03-29 10:30:00,29.4,29.57,29.25,29.51,529000.0,29.4,29.57,29.25,29.51,529000.0
2006-03-29 11:00:00,29.51,29.65,29.45,29.58,373900.0,29.51,29.65,29.45,29.58,373900.0
2006-03-29 11:30:00,29.59,29.63,29.38,29.57,145100.0,29.59,29.63,29.38,29.57,145100.0
2006-03-29 12:00:00,29.57,29.87,29.54,29.85,255800.0,29.57,29.87,29.54,29.85,255800.0
2006-03-29 12:30:00,29.85,30.31,29.7,30.27,307300.0,29.85,30.31,29.7,30.27,307300.0
2006-03-29 13:00:00,30.27,30.38,30.08,30.32,677100.0,30.27,30.38,30.08,30.32,677100.0
2006-03-29 13:30:00,30.32,30.86,30.0,30.86,614600.0,30.32,30.86,30.0,30.86,614600.0
2006-03-29 14:00:00,30.86,31.85,30.84,31.65,929400.0,30.86,31.85,30.84,31.65,929400.0
2006-03-29 14:30:00,31.66,32.02,31.54,31.86,937200.0,31.66,32.02,31.54,31.86,937200.0
2006-03-29 15:00:00,31.87,31.95,31.43,31.95,1066700.0,31.87,31.95,31.43,31.95,1066700.0
2006-03-29 15:30:00,31.95,32.0,31.39,31.42,1339800.0,31.95,32.0,31.39,31.42,1339800.0
2006-03-30 09:30:00,31.55,31.77,31.07,31.58,538100.0,31.55,31.77,31.07,31.58,538100.0
2006-03-30 10:00:00,31.61,31.98,31.4,31.45,377300.0,31.61,31.98,31.4,31.45,377300.0
2006-03-30 10:30:00,31.46,31.55,31.22,31.26,269800.0,31.46,31.55,31.22,31.26,269800.0
2006-03-30 11:00:00,31.26,31.31,31.2,31.24,160900.0,31.26,31.31,31.2,31.24,160900.0
2006-03-30 11:30:00,31.22,31.31,31.19,31.26,83300.0,31.22,31.31,31.19,31.26,83300.0
2006-03-30 12:00:00,31.26,31.3,31.2,31.21,104400.0,31.26,31.3,31.2,31.21,104400.0
2006-03-30 12:30:00,31.22,31.22,30.8,30.94,193900.0,31.22,31.22,30.8,30.94,193900.0
2006-03-30 13:00:00,30.94,30.95,30.56,30.66,199100.0,30.94,30.95,30.56,30.66,199100.0
2006-03-30 13:30:00,30.67,30.72,30.51,30.7,115400.0,30.67,30.72,30.51,30.7,115400.0
2006-03-30 14:00:00,30.7,30.8,30.61,30.66,271000.0,30.7,30.8,30.61,30.66,271000.0
2006-03-30 14:30:00,30.66,30.82,30.63,30.74,255500.0,30.66,30.82,30.63,30.74,255500.0
2006-03-30 15:00:00,30.73,31.08,30.67,30.76,305000.0,30.73,31.08,30.67,30.76,305000.0
2006-03-30 15:30:00,30.77,30.91,30.71,30.77,255200.0,30.77,30.91,30.71,30.77,255200.0
2006-03-31 09:30:00,31.5,32.34,31.42,32.26,1065200.0,31.5,32.34,31.42,32.26,1065200.0
2006-03-31 10:00:00,32.27,32.73,31.64,31.7,1012500.0,32.27,32.73,31.64,31.7,1012500.0
2006-03-31 10:30:00,31.68,32.21,31.5,32.03,1308700.0,31.68,32.21,31.5,32.03,1308700.0
2006-03-31 11:00:00,32.02,32.03,31.75,31.75,302800.0,32.02,32.03,31.75,31.75,302800.0
2006-03-31 11:30:00,31.75,31.98,31.56,31.9,361600.0,31.75,31.98,31.56,31.9,361600.0
2006-03-31 12:00:00,31.9,32.23,31.9,32.19,394900.0,31.9,32.23,31.9,32.19,394900.0
2006-03-31 12:30:00,32.19,32.45,32.17,32.32,269600.0,32.19,32.45,32.17,32.32,269600.0
2006-03-31 13:00:00,32.31,32.5,32.3,32.5,328700.0,32.31,32.5,32.3,32.5,328700.0
2006-03-31 13:30:00,32.5,32.62,32.41,32.48,431400.0,32.5,32.62,32.41,32.48,431400.0
2006-03-31 14:00:00,32.48,32.78,32.44,32.57,279300.0,32.48,32.78,32.44,32.57,279300.0
2006-03-31 14:30:00,32.57,32.79,32.55,32.65,190500.0,32.57,32.79,32.55,32.65,190500.0
2006-03-31 15:00:00,32.67,32.67,32.5,32.56,215000.0,32.67,32.67,32.5,32.56,215000.0
2006-03-31 15:30:00,32.57,33.17,32.54,32.86,1433800.0,32.57,33.17,32.54,32.86,1433800.0
2006-04-03 09:30:00,33.15,33.98,32.91,33.74,1106300.0,33.15,33.98,32.91,33.74,1106300.0
2006-04-03 10:00:00,33.75,33.76,33.23,33.5,544500.0,33.75,33.76,33.23,33.5,544500.0
2006-04-03 10:30:00,33.49,33.7,33.47,33.69,272700.0,33.49,33.7,33.47,33.69,272700.0
2006-04-03 11:00:00,33.67,33.8,33.5,33.61,198300.0,33.67,33.8,33.5,33.61,198300.0
2006-04-03 11:30:00,33.61,33.61,33.34,33.4,237800.0,33.61,33.61,33.34,33.4,237800.0
2006-04-03 12:00:00,33.4,33.45,33.13,33.2,221300.0,33.4,33.45,33.13,33.2,221300.0
2006-04-03 12:30:00,33.2,33.3,33.0,33.3,239200.0,33.2,33.3,33.0,33.3,239200.0
2006-04-03 13:00:00,33.3,33.3,33.1,33.17,157700.0,33.3,33.3,33.1,33.17,157700.0
2006-04-03 13:30:00,33.15,33.21,33.09,33.17,177100.0,33.15,33.21,33.09,33.17,177100.0
2006-04-03 14:00:00,33.15,33.23,33.1,33.15,145800.0,33.15,33.23,33.1,33.15,145800.0
2006-04-03 14:30:00,33.15,33.19,33.07,33.17,143700.0,33.15,33.19,33.07,33.17,143700.0
2006-04-03 15:00:00,33.18,33.5,33.15,33.28,279300.0,33.18,33.5,33.15,33.28,279300.0
2006-04-03 15:30:00,33.29,33.32,33.02,33.19,485000.0,33.29,33.32,33.02,33.19,485000.0
2006-04-04 09:30:00,33.2,33.39,32.6,32.85,409400.0,33.2,33.39,32.6,32.85,409400.0
2006-04-04 10:00:00,32.85,33.05,32.84,32.94,199500.0,32.85,33.05,32.84,32.94,199500.0
2006-04-04 10:30:00,32.94,32.94,32.69,32.71,185000.0,32.94,32.94,32.69,32.71,185000.0
2006-04-04 11:00:00,32.72,32.72,32.5,32.61,208200.0,32.72,32.72,32.5,32.61,208200.0
2006-04-04 11:30:00,32.61,32.66,32.35,32.5,291100.0,32.61,32.66,32.35,32.5,291100.0
2006-04-04 12:00:00,32.49,32.75,32.49,32.66,186900.0,32.49,32.75,32.49,32.66,186900.0
2006-04-04 12:30:00,32.66,32.67,32.42,32.53,118700.0,32.66,32.67,32.42,32.53,118700.0
2006-04-04 13:00:00,32.52,32.52,32.29,32.39,185000.0,32.52,32.52,32.29,32.39,185000.0
2006-04-04 13:30:00,32.38,32.41,32.32,32.35,111200.0,32.38,32.41,32.32,32.35,111200.0
2006-04-04 14:00:00,32.37,32.38,32.08,32.14,365700.0,32.37,32.38,32.08,32.14,365700.0
2006-04-04 14:30:00,32.14,32.15,31.75,31.75,475400.0,32.14,32.15,31.75,31.75,475400.0
2006-04-04 15:00:00,31.77,32.0,31.65,31.89,353000.0,31.77,32.0,31.65,31.89,353000.0
2006-04-04 15:30:00,31.89,31.94,31.75,31.9,458600.0,31.89,31.94,31.75,31.9,458600.0
2006-04-05 09:30:00,32.0,32.12,31.78,31.96,436300.0,32.0,32.12,31.78,31.96,436300.0
2006-04-05 10:00:00,31.96,32.18,31.88,31.98,366600.0,31.96,32.18,31.88,31.98,366600.0
2006-04-05 10:30:00,31.98,31.99,31.8,31.87,169800.0,31.98,31.99,31.8,31.87,169800.0
2006-04-05 11:00:00,31.9,31.91,31.49,31.52,320500.0,31.9,31.91,31.49,31.52,320500.0
2006-04-05 11:30:00,31.52,31.6,31.33,31.44,226100.0,31.52,31.6,31.33,31.44,226100.0
2006-04-05 12:00:00,31.44,31.48,31.39,31.45,245600.0,31.44,31.48,31.39,31.45,245600.0
2006-04-05 12:30:00,31.45,31.68,31.42,31.63,204700.0,31.45,31.68,31.42,31.63,204700.0
2006-04-05 13:00:00,31.63,31.75,31.56,31.62,210600.0,31.63,31.75,31.56,31.62,210600.0
2006-04-05 13:30:00,31.62,31.63,31.5,31.55,162700.0,31.62,31.63,31.5,31.55,162700.0
2006-04-05 14:00:00,31.55,31.6,31.51,31.57,101000.0,31.55,31.6,31.51,31.57,101000.0
2006-04-05 14:30:00,31.58,31.58,31.47,31.55,182300.0,31.58,31.58,31.47,31.55,182300.0
2006-04-05 15:00:00,31.56,31.58,31.45,31.55,211900.0,31.56,31.58,31.45,31.55,211900.0
2006-04-05 15:30:00,31.55,31.78,31.53,31.77,301500.0,31.55,31.78,31.53,31.77,301500.0
2006-04-06 09:30:00,31.6,31.78,31.55,31.65,621000.0,31.6,31.78,31.55,31.65,621000.0
2006-04-06 10:00:00,31.64,31.65,31.48,31.54,181300.0,31.64,31.65,31.48,31.54,181300.0
2006-04-06 10:30:00,31.53,31.72,31.43,31.66,153300.0,31.53,31.72,31.43,31.66,153300.0
2006-04-06 11:00:00,31.66,31.83,31.6,31.8,196000.0,31.66,31.83,31.6,31.8,196000.0
2006-04-06 11:30:00,31.8,32.03,31.65,31.75,286400.0,31.8,32.03,31.65,31.75,286400.0
2006-04-06 12:00:00,31.74,31.78,31.4,31.42,137900.0,31.74,31.78,31.4,31.42,137900.0
2006-04-06 12:30:00,31.41,31.68,31.41,31.61,65200.0,31.41,31.68,31.41,31.61,65200.0
2006-04-06 13:00:00,31.62,31.75,31.57,31.66,107000.0,31.62,31.75,31.57,31.66,107000.0
2006-04-06 13:30:00,31.66,31.79,31.65,31.78,100900.0,31.66,31.79,31.65,31.78,100900.0
2006-04-06 14:00:00,31.79,31.82,31.65,31.66,129000.0,31.79,31.82,31.65,31.66,129000.0
2006-04-06 14:30:00,31.66,31.8,31.64,31.77,62600.0,31.66,31.8,31.64,31.77,62600.0
2006-04-06 15:00:00,31.77,31.78,31.65,31.72,187000.0,31.77,31.78,31.65,31.72,187000.0
2006-04-06 15:30:00,31.73,31.89,31.65,31.71,266600.0,31.73,31.89,31.65,31.71,266600.0
2006-04-07 09:30:00,31.9,31.98,31.34,31.37,252200.0,31.9,31.98,31.34,31.37,252200.0
2006-04-07 10:00:00,31.37,31.51,31.31,31.4,131400.0,31.37,31.51,31.31,31.4,131400.0
2006-04-07 10:30:00,31.39,31.6,31.12,31.12,202000.0,31.39,31.6,31.12,31.12,202000.0
2006-04-07 11:00:00,31.16,31.3,31.07,31.16,124700.0,31.16,31.3,31.07,31.16,124700.0
2006-04-07 11:30:00,31.2,31.2,30.85,31.03,233000.0,31.2,31.2,30.85,31.03,233000.0
2006-04-07 12:00:00,31.01,31.1,30.86,30.96,90300.0,31.01,31.1,30.86,30.96,90300.0
2006-04-07 12:30:00,30.96,31.16,30.9,31.02,99900.0,30.96,31.16,30.9,31.02,99900.0
2006-04-07 13:00:00,31.02,31.02,30.92,31.0,100500.0,31.02,31.02,30.92,31.0,100500.0
2006-04-07 13:30:00,31.0,31.01,30.9,30.93,124700.0,31.0,31.01,30.9,30.93,124700.0
2006-04-07 14:00:00,30.94,31.01,30.91,30.93,89700.0,30.94,31.01,30.91,30.93,89700.0
2006-04-07 14:30:00,30.95,30.98,30.83,30.92,88200.0,30.95,30.98,30.83,30.92,88200.0
2006-04-07 15:00:00,30.91,30.98,30.8,30.82,141600.0,30.91,30.98,30.8,30.82,141600.0
2006-04-07 15:30:00,30.82,30.97,30.8,30.93,182300.0,30.82,30.97,30.8,30.93,182300.0
2006-04-10 09:30:00,31.06,31.17,30.12,30.13,452300.0,31.06,31.17,30.12,30.13,452300.0
2006-04-10 10:00:00,30.13,30.5,30.13,30.2,365100.0,30.13,30.5,30.13,30.2,365100.0
2006-04-10 10:30:00,30.18,30.29,30.15,30.15,193200.0,30.18,30.29,30.15,30.15,193200.0
2006-04-10 11:00:00,30.15,30.24,30.03,30.19,227500.0,30.15,30.24,30.03,30.19,227500.0
2006-04-10 11:30:00,30.19,30.21,30.06,30.09,189600.0,30.19,30.21,30.06,30.09,189600.0
2006-04-10 12:00:00,30.09,30.49,30.08,30.41,148600.0,30.09,30.49,30.08,30.41,148600.0
2006-04-10 12:30:00,30.42,30.45,30.19,30.19,139500.0,30.42,30.45,30.19,30.19,139500.0
2006-04-10 13:00:00,30.19,30.19,30.08,30.17,91800.0,30.19,30.19,30.08,30.17,91800.0
2006-04-10 13:30:00,30.15,30.2,30.05,30.07,79900.0,30.15,30.2,30.05,30.07,79900.0
2006-04-10 14:00:00,30.07,30.19,30.05,30.06,127500.0,30.07,30.19,30.05,30.06,127500.0
2006-04-10 14:30:00,30.06,30.14,30.05,30.06,109200.0,30.06,30.14,30.05,30.06,109200.0
2006-04-10 15:00:00,30.05,30.14,29.98,30.1,449500.0,30.05,30.14,29.98,30.1,449500.0
2006-04-10 15:30:00,30.09,30.25,30.02,30.03,730100.0,30.09,30.25,30.02,30.03,730100.0
2006-04-11 09:30:00,30.19,30.46,30.1,30.24,330300.0,30.19,30.46,30.1,30.24,330300.0
2006-04-11 10:00:00,30.25,30.42,30.16,30.24,228900.0,30.25,30.42,30.16,30.24,228900.0
2006-04-11 10:30:00,30.23,30.29,30.15,30.19,332700.0,30.23,30.29,30.15,30.19,332700.0
2006-04-11 11:00:00,30.19,30.32,30.17,30.3,390100.0,30.19,30.32,30.17,30.3,390100.0
2006-04-11 11:30:00,30.3,30.65,30.28,30.59,351200.0,30.3,30.65,30.28,30.59,351200.0
2006-04-11 12:00:00,30.6,30.68,30.43,30.59,255800.0,30.6,30.68,30.43,30.59,255800.0
2006-04-11 12:30:00,30.59,30.59,30.45,30.53,194800.0,30.59,30.59,30.45,30.53,194800.0
2006-04-11 13:00:00,30.53,30.9,30.52,30.86,292100.0,30.53,30.9,30.52,30.86,292100.0
2006-04-11 13:30:00,30.86,31.39,30.79,31.22,723100.0,30.86,31.39,30.79,31.22,723100.0
2006-04-11 14:00:00,31.22,31.57,31.07,31.17,452800.0,31.22,31.57,31.07,31.17,452800.0
2006-04-11 14:30:00,31.19,31.29,31.05,31.18,317200.0,31.19,31.29,31.05,31.18,317200.0
2006-04-11 15:00:00,31.18,31.22,30.96,31.0,516300.0,31.18,31.22,30.96,31.0,516300.0
2006-04-11 15:30:00,31.01,31.38,31.0,31.2,559200.0,31.01,31.38,31.0,31.2,559200.0
2006-04-12 09:30:00,32.13,32.4,31.7,31.99,887600.0,32.13,32.4,31.7,31.99,887600.0
2006-04-12 10:00:00,31.98,32.15,31.46,31.6,421300.0,31.98,32.15,31.46,31.6,421300.0
2006-04-12 10:30:00,31.58,31.92,31.47,31.79,269900.0,31.58,31.92,31.47,31.79,269900.0
2006-04-12 11:00:00,31.8,32.04,31.79,31.81,268500.0,31.8,32.04,31.79,31.81,268500.0
2006-04-12 11:30:00,31.8,31.81,31.39,31.39,242000.0,31.8,31.81,31.39,31.39,242000.0
2006-04-12 12:00:00,31.39,31.44,31.16,31.28,207300.0,31.39,31.44,31.16,31.28,207300.0
2006-04-12 12:30:00,31.3,31.6,31.28,31.46,163900.0,31.3,31.6,31.28,31.46,163900.0
2006-04-12 13:00:00,31.46,31.46,31.03,31.04,248000.0,31.46,31.46,31.03,31.04,248000.0
2006-04-12 13:30:00,31.04,31.21,30.93,30.97,294700.0,31.04,31.21,30.93,30.97,294700.0
2006-04-12 14:00:00,30.97,31.08,30.61,30.83,545500.0,30.97,31.08,30.61,30.83,545500.0
2006-04-12 14:30:00,30.81,31.22,30.81,30.97,339900.0,30.81,31.22,30.81,30.97,339900.0
2006-04-12 15:00:00,31.0,31.25,30.93,31.12,292300.0,31.0,31.25,30.93,31.12,292300.0
2006-04-12 15:30:00,31.11,31.18,30.87,30.98,584400.0,31.11,31.18,30.87,30.98,584400.0
2006-04-13 09:30:00,30.97,31.42,29.8,30.87,255900.0,30.97,31.42,29.8,30.87,255900.0
2006-04-13 10:00:00,30.83,31.18,30.75,30.78,171000.0,30.83,31.18,30.75,30.78,171000.0
2006-04-13 10:30:00,30.78,31.11,30.76,31.07,110100.0,30.78,31.11,30.76,31.07,110100.0
2006-04-13 11:00:00,31.08,31.21,30.96,31.11,115100.0,31.08,31.21,30.96,31.11,115100.0
2006-04-13 11:30:00,31.12,31.15,30.99,31.05,119700.0,31.12,31.15,30.99,31.05,119700.0
2006-04-13 12:00:00,31.05,31.11,30.97,31.09,110200.0,31.05,31.11,30.97,31.09,110200.0
2006-04-13 12:30:00,31.08,31.35,31.07,31.25,97500.0,31.08,31.35,31.07,31.25,97500.0
2006-04-13 13:00:00,31.25,31.25,31.1,31.21,96800.0,31.25,31.25,31.1,31.21,96800.0
2006-04-13 13:30:00,31.23,31.27,31.11,31.11,64600.0,31.23,31.27,31.11,31.11,64600.0
2006-04-13 14:00:00,31.1,31.21,31.02,31.02,85300.0,31.1,31.21,31.02,31.02,85300.0
2006-04-13 14:30:00,31.02,31.07,30.97,31.0,80100.0,31.02,31.07,30.97,31.0,80100.0
2006-04-13 15:00:00,31.0,31.04,30.79,30.87,95600.0,31.0,31.04,30.79,30.87,95600.0
2006-04-13 15:30:00,30.87,31.12,30.86,31.09,186200.0,30.87,31.12,30.86,31.09,186200.0
2006-04-17 09:30:00,31.02,31.16,30.82,31.07,178600.0,31.02,31.16,30.82,31.07,178600.0
2006-04-17 10:00:00,31.08,31.28,30.95,31.0,114000.0,31.08,31.28,30.95,31.0,114000.0
2006-04-17 10:30:00,31.01,31.02,30.94,31.0,89400.0,31.01,31.02,30.94,31.0,89400.0
2006-04-17 11:00:00,30.99,31.01,30.92,31.0,178000.0,30.99,31.01,30.92,31.0,178000.0
2006-04-17 11:30:00,31.0,31.03,30.92,31.01,54600.0,31.0,31.03,30.92,31.01,54600.0
2006-04-17 12:00:00,31.02,31.11,30.97,30.97,77500.0,31.02,31.11,30.97,30.97,77500.0
2006-04-17 12:30:00,30.97,31.04,30.96,31.0,63300.0,30.97,31.04,30.96,31.0,63300.0
2006-04-17 13:00:00,31.0,31.05,30.85,30.92,92700.0,31.0,31.05,30.85,30.92,92700.0
2006-04-17 13:30:00,30.91,31.01,30.76,31.0,149200.0,30.91,31.01,30.76,31.0,149200.0
2006-04-17 14:00:00,31.0,31.13,30.87,30.89,151100.0,31.0,31.13,30.87,30.89,151100.0
2006-04-17 14:30:00,30.9,30.93,30.78,30.85,86100.0,30.9,30.93,30.78,30.85,86100.0
2006-04-17 15:00:00,30.85,30.95,30.83,30.91,84900.0,30.85,30.95,30.83,30.91,84900.0
2006-04-17 15:30:00,30.91,30.96,30.82,30.83,126600.0,30.91,30.96,30.82,30.83,126600.0
2006-04-18 09:30:00,31.16,31.16,30.91,31.1,318400.0,31.16,31.16,30.91,31.1,318400.0
2006-04-18 10:00:00,31.07,31.15,31.01,31.08,173800.0,31.07,31.15,31.01,31.08,173800.0
2006-04-18 10:30:00,31.08,31.4,31.08,31.29,185100.0,31.08,31.4,31.08,31.29,185100.0
2006-04-18 11:00:00,31.29,31.84,31.18,31.78,340200.0,31.29,31.84,31.18,31.78,340200.0
2006-04-18 11:30:00,31.79,32.22,31.78,32.02,516800.0,31.79,32.22,31.78,32.02,516800.0
2006-04-18 12:00:00,32.02,32.18,32.02,32.09,173000.0,32.02,32.18,32.02,32.09,173000.0
2006-04-18 12:30:00,32.08,32.26,32.05,32.24,150500.0,32.08,32.26,32.05,32.24,150500.0
2006-04-18 13:00:00,32.24,32.25,32.11,32.16,91200.0,32.24,32.25,32.11,32.16,91200.0
2006-04-18 13:30:00,32.17,32.19,31.9,32.04,154300.0,32.17,32.19,31.9,32.04,154300.0
2006-04-18 14:00:00,32.03,32.4,32.03,32.28,211200.0,32.03,32.4,32.03,32.28,211200.0
2006-04-18 14:30:00,32.28,32.44,32.15,32.41,109000.0,32.28,32.44,32.15,32.41,109000.0
2006-04-18 15:00:00,32.41,32.62,32.41,32.56,223300.0,32.41,32.62,32.41,32.56,223300.0
2006-04-18 15:30:00,32.54,32.6,32.4,32.59,278000.0,32.54,32.6,32.4,32.59,278000.0
2006-04-19 09:30:00,32.71,32.99,32.47,32.9,335600.0,32.71,32.99,32.47,32.9,335600.0
2006-04-19 10:00:00,32.89,32.95,32.64,32.82,257100.0,32.89,32.95,32.64,32.82,257100.0
2006-04-19 10:30:00,32.81,33.15,32.75,33.08,286700.0,32.81,33.15,32.75,33.08,286700.0
2006-04-19 11:00:00,33.08,33.23,32.88,33.21,231800.0,33.08,33.23,32.88,33.21,231800.0
2006-04-19 11:30:00,33.22,33.23,33.09,33.18,104700.0,33.22,33.23,33.09,33.18,104700.0
2006-04-19 12:00:00,33.19,33.39,33.17,33.34,138000.0,33.19,33.39,33.17,33.34,138000.0
2006-04-19 12:30:00,33.35,33.4,33.11,33.21,123000.0,33.35,33.4,33.11,33.21,123000.0
2006-04-19 13:00:00,33.2,33.38,33.2,33.22,94900.0,33.2,33.38,33.2,33.22,94900.0
2006-04-19 13:30:00,33.22,33.24,33.09,33.22,60300.0,33.22,33.24,33.09,33.22,60300.0
2006-04-19 14:00:00,33.21,33.22,33.08,33.15,83700.0,33.21,33.22,33.08,33.15,83700.0
2006-04-19 14:30:00,33.17,33.5,33.11,33.42,194900.0,33.17,33.5,33.11,33.42,194900.0
2006-04-19 15:00:00,33.42,33.59,33.4,33.58,239600.0,33.42,33.59,33.4,33.58,239600.0
2006-04-19 15:30:00,33.58,33.83,33.26,33.47,1061700.0,33.58,33.83,33.26,33.47,1061700.0
2006-04-20 09:30:00,33.49,34.62,33.36,34.42,793600.0,33.49,34.62,33.36,34.42,793600.0
2006-04-20 10:00:00,34.4,34.45,34.06,34.2,385800.0,34.4,34.45,34.06,34.2,385800.0
2006-04-20 10:30:00,34.19,34.21,33.48,33.56,362200.0,34.19,34.21,33.48,33.56,362200.0
2006-04-20 11:00:00,33.56,33.56,33.3,33.37,276800.0,33.56,33.56,33.3,33.37,276800.0
2006-04-20 11:30:00,33.38,33.6,33.34,33.45,159500.0,33.38,33.6,33.34,33.45,159500.0
2006-04-20 12:00:00,33.46,33.46,33.13,33.27,177900.0,33.46,33.46,33.13,33.27,177900.0
2006-04-20 12:30:00,33.27,33.51,33.22,33.5,144600.0,33.27,33.51,33.22,33.5,144600.0
2006-04-20 13:00:00,33.5,33.5,33.45,33.48,55700.0,33.5,33.5,33.45,33.48,55700.0
2006-04-20 13:30:00,33.48,33.5,33.45,33.48,59500.0,33.48,33.5,33.45,33.48,59500.0
2006-04-20 14:00:00,33.49,33.84,33.49,33.71,198100.0,33.49,33.84,33.49,33.71,198100.0
2006-04-20 14:30:00,33.71,33.71,33.4,33.45,93400.0,33.71,33.71,33.4,33.45,93400.0
2006-04-20 15:00:00,33.45,33.46,33.3,33.34,142400.0,33.45,33.46,33.3,33.34,142400.0
2006-04-20 15:30:00,33.35,33.35,32.78,33.01,486000.0,33.35,33.35,32.78,33.01,486000.0
2006-04-21 09:30:00,32.96,33.6,32.92,33.55,350600.0,32.96,33.6,32.92,33.55,350600.0
2006-04-21 10:00:00,33.52,34.08,33.47,33.53,417300.0,33.52,34.08,33.47,33.53,417300.0
2006-04-21 10:30:00,33.52,33.59,33.37,33.41,224800.0,33.52,33.59,33.37,33.41,224800.0
2006-04-21 11:00:00,33.42,33.46,33.29,33.34,135100.0,33.42,33.46,33.29,33.34,135100.0
2006-04-21 11:30:00,33.34,33.66,33.34,33.56,148700.0,33.34,33.66,33.34,33.56,148700.0
2006-04-21 12:00:00,33.54,33.73,33.45,33.73,137500.0,33.54,33.73,33.45,33.73,137500.0
2006-04-21 12:30:00,33.73,33.96,33.67,33.76,127900.0,33.73,33.96,33.67,33.76,127900.0
2006-04-21 13:00:00,33.78,33.87,33.59,33.73,107600.0,33.78,33.87,33.59,33.73,107600.0
2006-04-21 13:30:00,33.73,33.8,33.73,33.78,36400.0,33.73,33.8,33.73,33.78,36400.0
2006-04-21 14:00:00,33.79,33.8,33.63,33.65,174700.0,33.79,33.8,33.63,33.65,174700.0
2006-04-21 14:30:00,33.65,33.77,33.48,33.51,327300.0,33.65,33.77,33.48,33.51,327300.0
2006-04-21 15:00:00,33.5,33.73,33.5,33.72,209600.0,33.5,33.73,33.5,33.72,209600.0
2006-04-21 15:30:00,33.71,33.92,33.6,33.8,269300.0,33.71,33.92,33.6,33.8,269300.0
2006-04-24 09:30:00,34.0,34.3,33.51,33.59,425300.0,34.0,34.3,33.51,33.59,425300.0
2006-04-24 10:00:00,33.59,33.74,33.44,33.55,274000.0,33.59,33.74,33.44,33.55,274000.0
2006-04-24 10:30:00,33.56,33.73,33.51,33.69,88100.0,33.56,33.73,33.51,33.69,88100.0
2006-04-24 11:00:00,33.69,33.86,33.69,33.77,116600.0,33.69,33.86,33.69,33.77,116600.0
2006-04-24 11:30:00,33.74,34.57,33.72,34.28,312900.0,33.74,34.57,33.72,34.28,312900.0
2006-04-24 12:00:00,34.27,34.4,34.0,34.0,249500.0,34.27,34.4,34.0,34.0,249500.0
2006-04-24 12:30:00,34.02,34.14,34.0,34.05,113400.0,34.02,34.14,34.0,34.05,113400.0
2006-04-24 13:00:00,34.07,34.09,33.95,34.03,140300.0,34.07,34.09,33.95,34.03,140300.0
2006-04-24 13:30:00,34.05,34.15,34.01,34.02,98000.0,34.05,34.15,34.01,34.02,98000.0
2006-04-24 14:00:00,34.03,34.14,34.01,34.1,94700.0,34.03,34.14,34.01,34.1,94700.0
2006-04-24 14:30:00,34.1,34.12,33.92,33.95,144400.0,34.1,34.12,33.92,33.95,144400.0
2006-04-24 15:00:00,33.96,34.07,33.95,34.06,134200.0,33.96,34.07,33.95,34.06,134200.0
2006-04-24 15:30:00,34.06,34.1,33.97,34.0,238500.0,34.06,34.1,33.97,34.0,238500.0
2006-04-25 09:30:00,34.25,34.33,34.09,34.25,463000.0,34.25,34.33,34.09,34.25,463000.0
2006-04-25 10:00:00,34.26,34.28,34.05,34.1,243200.0,34.26,34.28,34.05,34.1,243200.0
2006-04-25 10:30:00,34.09,34.17,33.95,33.95,195500.0,34.09,34.17,33.95,33.95,195500.0
2006-04-25 11:00:00,33.95,34.09,33.9,33.98,158600.0,33.95,34.09,33.9,33.98,158600.0
2006-04-25 11:30:00,33.99,34.25,33.75,33.82,142700.0,33.99,34.25,33.75,33.82,142700.0
2006-04-25 12:00:00,33.83,33.97,33.69,33.96,250400.0,33.83,33.97,33.69,33.96,250400.0
2006-04-25 12:30:00,33.95,34.05,33.95,34.04,130900.0,33.95,34.05,33.95,34.04,130900.0
2006-04-25 13:00:00,34.02,34.04,33.77,33.93,170400.0,34.02,34.04,33.77,33.93,170400.0
2006-04-25 13:30:00,33.95,34.0,33.89,34.0,153000.0,33.95,34.0,33.89,34.0,153000.0
2006-04-25 14:00:00,33.97,34.0,33.91,33.98,84600.0,33.97,34.0,33.91,33.98,84600.0
2006-04-25 14:30:00,33.99,34.03,33.91,34.0,123700.0,33.99,34.03,33.91,34.0,123700.0
2006-04-25 15:00:00,34.01,34.12,33.99,34.05,218900.0,34.01,34.12,33.99,34.05,218900.0
2006-04-25 15:30:00,34.06,34.07,33.96,34.0,264800.0,34.06,34.07,33.96,34.0,264800.0
2006-04-26 09:30:00,33.99,34.0,33.25,33.31,623600.0,33.99,34.0,33.25,33.31,623600.0
2006-04-26 10:00:00,33.32,33.52,33.1,33.39,304000.0,33.32,33.52,33.1,33.39,304000.0
2006-04-26 10:30:00,33.39,33.4,33.05,33.15,254500.0,33.39,33.4,33.05,33.15,254500.0
2006-04-26 11:00:00,33.14,33.33,33.13,33.25,239800.0,33.14,33.33,33.13,33.25,239800.0
2006-04-26 11:30:00,33.25,33.27,33.12,33.13,180900.0,33.25,33.27,33.12,33.13,180900.0
2006-04-26 12:00:00,33.13,33.13,33.05,33.08,164900.0,33.13,33.13,33.05,33.08,164900.0
2006-04-26 12:30:00,33.08,33.21,33.07,33.13,123000.0,33.08,33.21,33.07,33.13,123000.0
2006-04-26 13:00:00,33.13,33.28,33.11,33.26,216000.0,33.13,33.28,33.11,33.26,216000.0
2006-04-26 13:30:00,33.25,33.5,33.23,33.41,283900.0,33.25,33.5,33.23,33.41,283900.0
2006-04-26 14:00:00,33.43,33.44,33.21,33.3,290900.0,33.43,33.44,33.21,33.3,290900.0
2006-04-26 14:30:00,33.29,33.37,33.2,33.35,242200.0,33.29,33.37,33.2,33.35,242200.0
2006-04-26 15:00:00,33.36,33.69,33.36,33.55,694200.0,33.36,33.69,33.36,33.55,694200.0
2006-04-26 15:30:00,33.61,33.61,33.27,33.33,809700.0,33.61,33.61,33.27,33.33,809700.0
2006-04-27 09:30:00,32.96,33.0,31.15,32.1,1839600.0,32.96,33.0,31.15,32.1,1839600.0
2006-04-27 10:00:00,32.1,32.8,31.75,32.17,596300.0,32.1,32.8,31.75,32.17,596300.0
2006-04-27 10:30:00,32.18,32.55,32.1,32.53,379600.0,32.18,32.55,32.1,32.53,379600.0
2006-04-27 11:00:00,32.54,33.5,32.4,33.41,568900.0,32.54,33.5,32.4,33.41,568900.0
2006-04-27 11:30:00,33.4,33.8,33.12,33.7,435500.0,33.4,33.8,33.12,33.7,435500.0
2006-04-27 12:00:00,33.7,34.03,33.62,33.9,485100.0,33.7,34.03,33.62,33.9,485100.0
2006-04-27 12:30:00,33.9,34.2,33.8,34.15,378100.0,33.9,34.2,33.8,34.15,378100.0
2006-04-27 13:00:00,34.13,34.2,34.0,34.09,272400.0,34.13,34.2,34.0,34.09,272400.0
2006-04-27 13:30:00,34.11,34.16,33.9,34.1,169000.0,34.11,34.16,33.9,34.1,169000.0
2006-04-27 14:00:00,34.09,34.47,34.09,34.43,504600.0,34.09,34.47,34.09,34.43,504600.0
2006-04-27 14:30:00,34.43,34.82,34.32,34.75,793700.0,34.43,34.82,34.32,34.75,793700.0
2006-04-27 15:00:00,34.75,34.94,33.88,33.92,568800.0,34.75,34.94,33.88,33.92,568800.0
2006-04-27 15:30:00,33.89,34.3,33.89,34.17,453900.0,33.89,34.3,33.89,34.17,453900.0
2006-04-28 09:30:00,34.41,34.41,33.75,33.84,434700.0,34.41,34.41,33.75,33.84,434700.0
2006-04-28 10:00:00,33.83,34.15,33.8,33.87,188700.0,33.83,34.15,33.8,33.87,188700.0
2006-04-28 10:30:00,33.87,33.87,33.63,33.75,207200.0,33.87,33.87,33.63,33.75,207200.0
2006-04-28 11:00:00,33.75,33.8,33.66,33.66,628200.0,33.75,33.8,33.66,33.66,628200.0
2006-04-28 11:30:00,33.66,33.76,33.66,33.72,153300.0,33.66,33.76,33.66,33.72,153300.0
2006-04-28 12:00:00,33.71,33.76,33.68,33.69,129500.0,33.71,33.76,33.68,33.69,129500.0
2006-04-28 12:30:00,33.69,33.75,33.4,33.49,148700.0,33.69,33.75,33.4,33.49,148700.0
2006-04-28 13:00:00,33.49,33.65,33.43,33.49,99400.0,33.49,33.65,33.43,33.49,99400.0
2006-04-28 13:30:00,33.5,33.55,33.43,33.45,79100.0,33.5,33.55,33.43,33.45,79100.0
2006-04-28 14:00:00,33.46,33.47,33.37,33.39,153500.0,33.46,33.47,33.37,33.39,153500.0
2006-04-28 14:30:00,33.4,33.69,33.39,33.62,236400.0,33.4,33.69,33.39,33.62,236400.0
2006-04-28 15:00:00,33.64,33.85,33.63,33.72,225100.0,33.64,33.85,33.63,33.72,225100.0
2006-04-28 15:30:00,33.72,33.82,33.51,33.69,260600.0,33.72,33.82,33.51,33.69,260600.0
2006-05-01 09:30:00,33.65,34.38,33.63,34.37,360600.0,33.65,34.38,33.63,34.37,360600.0
2006-05-01 10:00:00,34.37,34.74,34.24,34.53,413800.0,34.37,34.74,34.24,34.53,413800.0
2006-05-01 10:30:00,34.51,34.8,34.51,34.74,209400.0,34.51,34.8,34.51,34.74,209400.0
2006-05-01 11:00:00,34.74,34.89,34.55,34.74,215100.0,34.74,34.89,34.55,34.74,215100.0
2006-05-01 11:30:00,34.74,35.0,34.73,34.88,234900.0,34.74,35.0,34.73,34.88,234900.0
2006-05-01 12:00:00,34.86,35.0,34.83,34.9,159400.0,34.86,35.0,34.83,34.9,159400.0
2006-05-01 12:30:00,34.91,34.98,34.79,34.86,99400.0,34.91,34.98,34.79,34.86,99400.0
2006-05-01 13:00:00,34.86,34.97,34.84,34.95,63200.0,34.86,34.97,34.84,34.95,63200.0
2006-05-01 13:30:00,34.95,34.98,34.92,34.98,64400.0,34.95,34.98,34.92,34.98,64400.0
2006-05-01 14:00:00,34.98,35.15,34.8,34.94,351500.0,34.98,35.15,34.8,34.94,351500.0
2006-05-01 14:30:00,34.93,35.12,34.73,35.08,238200.0,34.93,35.12,34.73,35.08,238200.0
2006-05-01 15:00:00,35.09,35.32,35.0,35.1,401200.0,35.09,35.32,35.0,35.1,401200.0
2006-05-01 15:30:00,35.11,35.37,34.82,35.25,512600.0,35.11,35.37,34.82,35.25,512600.0
2006-05-02 09:30:00,35.45,35.89,34.79,34.92,362800.0,35.45,35.89,34.79,34.92,362800.0
2006-05-02 10:00:00,34.95,35.08,34.57,34.85,215500.0,34.95,35.08,34.57,34.85,215500.0
2006-05-02 10:30:00,34.83,34.89,34.67,34.79,156000.0,34.83,34.89,34.67,34.79,156000.0
2006-05-02 11:00:00,34.77,34.82,34.65,34.73,97200.0,34.77,34.82,34.65,34.73,97200.0
2006-05-02 11:30:00,34.73,34.79,34.71,34.77,101100.0,34.73,34.79,34.71,34.77,101100.0
2006-05-02 12:00:00,34.77,34.82,34.7,34.73,65800.0,34.77,34.82,34.7,34.73,65800.0
2006-05-02 12:30:00,34.74,34.86,34.7,34.73,79300.0,34.74,34.86,34.7,34.73,79300.0
2006-05-02 13:00:00,34.75,34.82,34.74,34.77,61200.0,34.75,34.82,34.74,34.77,61200.0
2006-05-02 13:30:00,34.78,34.81,34.7,34.71,68800.0,34.78,34.81,34.7,34.71,68800.0
2006-05-02 14:00:00,34.74,34.82,34.7,34.75,73100.0,34.74,34.82,34.7,34.75,73100.0
2006-05-02 14:30:00,34.75,34.76,34.37,34.46,185100.0,34.75,34.76,34.37,34.46,185100.0
2006-05-02 15:00:00,34.44,34.62,34.38,34.54,133600.0,34.44,34.62,34.38,34.54,133600.0
2006-05-02 15:30:00,34.53,34.54,34.34,34.42,203400.0,34.53,34.54,34.34,34.42,203400.0
2006-05-03 09:30:00,34.61,35.2,34.37,35.18,334600.0,34.61,35.2,34.37,35.18,334600.0
2006-05-03 10:00:00,35.18,35.18,34.5,34.68,202500.0,35.18,35.18,34.5,34.68,202500.0
2006-05-03 10:30:00,34.68,34.82,34.62,34.79,89200.0,34.68,34.82,34.62,34.79,89200.0
2006-05-03 11:00:00,34.86,34.97,34.72,34.9,101000.0,34.86,34.97,34.72,34.9,101000.0
2006-05-03 11:30:00,34.92,35.08,34.77,35.05,137100.0,34.92,35.08,34.77,35.05,137100.0
2006-05-03 12:00:00,35.05,35.1,34.73,34.76,91300.0,35.05,35.1,34.73,34.76,91300.0
2006-05-03 12:30:00,34.75,34.82,34.62,34.76,55700.0,34.75,34.82,34.62,34.76,55700.0
2006-05-03 13:00:00,34.75,34.84,34.55,34.77,66600.0,34.75,34.84,34.55,34.77,66600.0
2006-05-03 13:30:00,34.77,34.78,34.59,34.64,75800.0,34.77,34.78,34.59,34.64,75800.0
2006-05-03 14:00:00,34.64,34.66,34.41,34.45,103700.0,34.64,34.66,34.41,34.45,103700.0
2006-05-03 14:30:00,34.45,34.54,34.34,34.39,89700.0,34.45,34.54,34.34,34.39,89700.0
2006-05-03 15:00:00,34.39,34.47,34.37,34.46,96500.0,34.39,34.47,34.37,34.46,96500.0
2006-05-03 15:30:00,34.46,34.66,34.45,34.62,166200.0,34.46,34.66,34.45,34.62,166200.0
2006-05-04 09:30:00,34.56,35.2,34.52,34.9,250400.0,34.56,35.2,34.52,34.9,250400.0
2006-05-04 10:00:00,34.87,34.96,34.38,34.51,219900.0,34.87,34.96,34.38,34.51,219900.0
2006-05-04 10:30:00,34.52,34.61,34.48,34.51,98500.0,34.52,34.61,34.48,34.51,98500.0
2006-05-04 11:00:00,34.51,34.55,34.34,34.41,137200.0,34.51,34.55,34.34,34.41,137200.0
2006-05-04 11:30:00,34.39,34.46,34.34,34.42,72800.0,34.39,34.46,34.34,34.42,72800.0
2006-05-04 12:00:00,34.41,34.42,34.19,34.31,114700.0,34.41,34.42,34.19,34.31,114700.0
2006-05-04 12:30:00,34.3,34.59,34.09,34.19,126100.0,34.3,34.59,34.09,34.19,126100.0
2006-05-04 13:00:00,34.18,34.35,34.14,34.16,76000.0,34.18,34.35,34.14,34.16,76000.0
2006-05-04 13:30:00,34.16,34.31,34.16,34.26,73400.0,34.16,34.31,34.16,34.26,73400.0
2006-05-04 14:00:00,34.26,34.36,34.19,34.21,104300.0,34.26,34.36,34.19,34.21,104300.0
2006-05-04 14:30:00,34.25,34.25,34.0,34.08,229500.0,34.25,34.25,34.0,34.08,229500.0
2006-05-04 15:00:00,34.06,34.06,33.81,33.87,259500.0,34.06,34.06,33.81,33.87,259500.0
2006-05-04 15:30:00,33.88,33.95,33.77,33.93,438400.0,33.88,33.95,33.77,33.93,438400.0
2006-05-05 09:30:00,34.11,34.5,33.8,34.27,240400.0,34.11,34.5,33.8,34.27,240400.0
2006-05-05 10:00:00,34.28,34.63,34.26,34.52,157200.0,34.28,34.63,34.26,34.52,157200.0
2006-05-05 10:30:00,34.48,34.72,34.31,34.72,146300.0,34.48,34.72,34.31,34.72,146300.0
2006-05-05 11:00:00,34.71,35.06,34.6,35.05,246800.0,34.71,35.06,34.6,35.05,246800.0
2006-05-05 11:30:00,35.05,35.18,34.81,34.94,211400.0,35.05,35.18,34.81,34.94,211400.0
2006-05-05 12:00:00,34.95,35.19,34.95,35.1,187900.0,34.95,35.19,34.95,35.1,187900.0
2006-05-05 12:30:00,35.11,35.2,34.92,34.99,108400.0,35.11,35.2,34.92,34.99,108400.0
2006-05-05 13:00:00,35.0,35.1,34.9,34.97,140800.0,35.0,35.1,34.9,34.97,140800.0
2006-05-05 13:30:00,34.98,35.09,34.82,34.98,118400.0,34.98,35.09,34.82,34.98,118400.0
2006-05-05 14:00:00,34.96,35.27,34.96,35.18,208900.0,34.96,35.27,34.96,35.18,208900.0
2006-05-05 14:30:00,35.21,35.25,35.06,35.14,94800.0,35.21,35.25,35.06,35.14,94800.0
2006-05-05 15:00:00,35.11,35.2,35.06,35.17,75600.0,35.11,35.2,35.06,35.17,75600.0
2006-05-05 15:30:00,35.17,35.25,35.1,35.18,155300.0,35.17,35.25,35.1,35.18,155300.0
2006-05-08 09:30:00,35.72,36.45,35.66,35.9,848200.0,35.72,36.45,35.66,35.9,848200.0
2006-05-08 10:00:00,35.89,36.13,35.71,35.75,290300.0,35.89,36.13,35.71,35.75,290300.0
2006-05-08 10:30:00,35.76,35.77,35.45,35.57,284600.0,35.76,35.77,35.45,35.57,284600.0
2006-05-08 11:00:00,35.58,35.87,35.53,35.58,179900.0,35.58,35.87,35.53,35.58,179900.0
2006-05-08 11:30:00,35.59,35.71,35.57,35.7,102700.0,35.59,35.71,35.57,35.7,102700.0
2006-05-08 12:00:00,35.7,35.75,35.62,35.62,123800.0,35.7,35.75,35.62,35.62,123800.0
2006-05-08 12:30:00,35.64,35.72,35.59,35.64,87800.0,35.64,35.72,35.59,35.64,87800.0
2006-05-08 13:00:00,35.65,35.71,35.62,35.71,58200.0,35.65,35.71,35.62,35.71,58200.0
2006-05-08 13:30:00,35.71,35.72,35.63,35.66,85000.0,35.71,35.72,35.63,35.66,85000.0
2006-05-08 14:00:00,35.67,35.89,35.65,35.85,167200.0,35.67,35.89,35.65,35.85,167200.0
2006-05-08 14:30:00,35.85,36.09,35.84,36.02,200000.0,35.85,36.09,35.84,36.02,200000.0
2006-05-08 15:00:00,36.02,36.15,35.99,36.07,314200.0,36.02,36.15,35.99,36.07,314200.0
2006-05-08 15:30:00,36.06,36.15,36.0,36.03,283300.0,36.06,36.15,36.0,36.03,283300.0
2006-05-09 09:30:00,36.2,36.32,35.78,35.87,419400.0,36.2,36.32,35.78,35.87,419400.0
2006-05-09 10:00:00,35.87,36.37,35.85,36.18,404300.0,35.87,36.37,35.85,36.18,404300.0
2006-05-09 10:30:00,36.2,36.65,36.18,36.62,385600.0,36.2,36.65,36.18,36.62,385600.0
2006-05-09 11:00:00,36.62,36.94,36.5,36.65,368500.0,36.62,36.94,36.5,36.65,368500.0
2006-05-09 11:30:00,36.63,36.79,36.5,36.65,160400.0,36.63,36.79,36.5,36.65,160400.0
2006-05-09 12:00:00,36.65,36.74,36.57,36.63,112200.0,36.65,36.74,36.57,36.63,112200.0
2006-05-09 12:30:00,36.63,36.68,36.35,36.43,153600.0,36.63,36.68,36.35,36.43,153600.0
2006-05-09 13:00:00,36.43,36.61,36.42,36.59,91100.0,36.43,36.61,36.42,36.59,91100.0
2006-05-09 13:30:00,36.58,36.75,36.4,36.75,119300.0,36.58,36.75,36.4,36.75,119300.0
2006-05-09 14:00:00,36.75,36.75,36.37,36.37,217100.0,36.75,36.75,36.37,36.37,217100.0
2006-05-09 14:30:00,36.37,36.53,36.27,36.33,204000.0,36.37,36.53,36.27,36.33,204000.0
2006-05-09 15:00:00,36.34,36.47,36.19,36.2,246000.0,36.34,36.47,36.19,36.2,246000.0
2006-05-09 15:30:00,36.2,36.58,36.1,36.39,300700.0,36.2,36.58,36.1,36.39,300700.0
2006-05-10 09:30:00,36.59,36.69,36.14,36.5,281200.0,36.59,36.69,36.14,36.5,281200.0
2006-05-10 10:00:00,36.5,36.51,36.21,36.25,151400.0,36.5,36.51,36.21,36.25,151400.0
2006-05-10 10:30:00,36.21,36.38,35.87,35.98,179200.0,36.21,36.38,35.87,35.98,179200.0
2006-05-10 11:00:00,35.92,36.01,35.72,35.94,266900.0,35.92,36.01,35.72,35.94,266900.0
2006-05-10 11:30:00,35.92,36.31,35.81,35.88,178600.0,35.92,36.31,35.81,35.88,178600.0
2006-05-10 12:00:00,35.85,35.9,35.6,35.65,184100.0,35.85,35.9,35.6,35.65,184100.0
2006-05-10 12:30:00,35.63,35.83,35.63,35.73,115100.0,35.63,35.83,35.63,35.73,115100.0
2006-05-10 13:00:00,35.74,35.86,35.72,35.82,144600.0,35.74,35.86,35.72,35.82,144600.0
2006-05-10 13:30:00,35.81,36.0,35.75,35.92,151000.0,35.81,36.0,35.75,35.92,151000.0
2006-05-10 14:00:00,35.92,36.01,35.76,35.96,219900.0,35.92,36.01,35.76,35.96,219900.0
2006-05-10 14:30:00,35.95,36.12,35.79,36.06,218700.0,35.95,36.12,35.79,36.06,218700.0
2006-05-10 15:00:00,36.04,36.1,35.95,36.02,165700.0,36.04,36.1,35.95,36.02,165700.0
2006-05-10 15:30:00,36.0,36.1,35.95,35.99,326400.0,36.0,36.1,35.95,35.99,326400.0
2006-05-11 09:30:00,36.4,36.44,35.79,36.17,339500.0,36.4,36.44,35.79,36.17,339500.0
2006-05-11 10:00:00,36.17,36.21,36.01,36.05,185000.0,36.17,36.21,36.01,36.05,185000.0
2006-05-11 10:30:00,36.04,36.08,35.24,35.34,385200.0,36.04,36.08,35.24,35.34,385200.0
2006-05-11 11:00:00,35.3,35.43,34.81,34.97,428200.0,35.3,35.43,34.81,34.97,428200.0
2006-05-11 11:30:00,35.0,35.48,35.0,35.37,240100.0,35.0,35.48,35.0,35.37,240100.0
2006-05-11 12:00:00,35.35,35.41,35.19,35.34,162400.0,35.35,35.41,35.19,35.34,162400.0
2006-05-11 12:30:00,35.35,35.5,35.24,35.45,137900.0,35.35,35.5,35.24,35.45,137900.0
2006-05-11 13:00:00,35.44,35.56,35.36,35.43,127400.0,35.44,35.56,35.36,35.43,127400.0
2006-05-11 13:30:00,35.43,35.43,35.08,35.11,90700.0,35.43,35.43,35.08,35.11,90700.0
2006-05-11 14:00:00,35.13,35.27,35.05,35.22,232600.0,35.13,35.27,35.05,35.22,232600.0
2006-05-11 14:30:00,35.24,35.24,34.84,34.85,131000.0,35.24,35.24,34.84,34.85,131000.0
2006-05-11 15:00:00,34.86,35.0,34.75,34.76,293500.0,34.86,35.0,34.75,34.76,293500.0
2006-05-11 15:30:00,34.75,34.97,34.63,34.88,373000.0,34.75,34.97,34.63,34.88,373000.0
2006-05-12 09:30:00,34.58,34.61,33.26,34.32,829500.0,34.58,34.61,33.26,34.32,829500.0
2006-05-12 10:00:00,34.32,34.32,33.62,33.8,235500.0,34.32,34.32,33.62,33.8,235500.0
2006-05-12 10:30:00,33.8,33.8,33.3,33.46,292200.0,33.8,33.8,33.3,33.46,292200.0
2006-05-12 11:00:00,33.45,33.79,33.4,33.77,521800.0,33.45,33.79,33.4,33.77,521800.0
2006-05-12 11:30:00,33.75,33.99,33.72,33.9,189400.0,33.75,33.99,33.72,33.9,189400.0
2006-05-12 12:00:00,33.9,34.27,33.85,33.87,111200.0,33.9,34.27,33.85,33.87,111200.0
2006-05-12 12:30:00,33.85,34.1,33.45,33.83,246900.0,33.85,34.1,33.45,33.83,246900.0
2006-05-12 13:00:00,33.83,34.03,33.63,33.84,144000.0,33.83,34.03,33.63,33.84,144000.0
2006-05-12 13:30:00,33.84,34.29,33.78,34.22,506500.0,33.84,34.29,33.78,34.22,506500.0
2006-05-12 14:00:00,34.22,34.69,34.13,34.35,268900.0,34.22,34.69,34.13,34.35,268900.0
2006-05-12 14:30:00,34.36,34.71,34.25,34.68,172200.0,34.36,34.71,34.25,34.68,172200.0
2006-05-12 15:00:00,34.68,34.69,34.3,34.39,202200.0,34.68,34.69,34.3,34.39,202200.0
2006-05-12 15:30:00,34.38,34.44,34.25,34.39,221100.0,34.38,34.44,34.25,34.39,221100.0
2006-05-15 09:30:00,33.83,34.06,32.87,32.91,537600.0,33.83,34.06,32.87,32.91,537600.0
2006-05-15 10:00:00,32.87,33.0,32.26,32.78,758900.0,32.87,33.0,32.26,32.78,758900.0
2006-05-15 10:30:00,32.79,32.83,32.37,32.4,325400.0,32.79,32.83,32.37,32.4,325400.0
2006-05-15 11:00:00,32.4,32.56,32.18,32.36,245900.0,32.4,32.56,32.18,32.36,245900.0
2006-05-15 11:30:00,32.35,32.44,32.2,32.3,208500.0,32.35,32.44,32.2,32.3,208500.0
2006-05-15 12:00:00,32.32,32.47,32.3,32.35,147500.0,32.32,32.47,32.3,32.35,147500.0
2006-05-15 12:30:00,32.36,32.4,32.32,32.33,80300.0,32.36,32.4,32.32,32.33,80300.0
2006-05-15 13:00:00,32.32,32.54,32.32,32.53,171100.0,32.32,32.54,32.32,32.53,171100.0
2006-05-15 13:30:00,32.5,32.54,32.36,32.41,203200.0,32.5,32.54,32.36,32.41,203200.0
2006-05-15 14:00:00,32.41,32.49,32.22,32.47,251700.0,32.41,32.49,32.22,32.47,251700.0
2006-05-15 14:30:00,32.48,32.54,32.27,32.3,192700.0,32.48,32.54,32.27,32.3,192700.0
2006-05-15 15:00:00,32.28,32.4,32.09,32.09,477900.0,32.28,32.4,32.09,32.09,477900.0
2006-05-15 15:30:00,32.11,32.58,31.73,32.45,842700.0,32.11,32.58,31.73,32.45,842700.0
2006-05-16 09:30:00,32.69,32.75,32.38,32.51,454400.0,32.69,32.75,32.38,32.51,454400.0
2006-05-16 10:00:00,32.53,32.65,32.31,32.53,306200.0,32.53,32.65,32.31,32.53,306200.0
2006-05-16 10:30:00,32.53,32.53,32.42,32.45,239900.0,32.53,32.53,32.42,32.45,239900.0
2006-05-16 11:00:00,32.46,32.48,32.24,32.38,282300.0,32.46,32.48,32.24,32.38,282300.0
2006-05-16 11:30:00,32.38,32.5,32.35,32.46,374100.0,32.38,32.5,32.35,32.46,374100.0
2006-05-16 12:00:00,32.46,32.48,32.3,32.39,196000.0,32.46,32.48,32.3,32.39,196000.0
2006-05-16 12:30:00,32.4,32.51,32.36,32.36,191200.0,32.4,32.51,32.36,32.36,191200.0
2006-05-16 13:00:00,32.35,32.66,32.35,32.6,298500.0,32.35,32.66,32.35,32.6,298500.0
2006-05-16 13:30:00,32.59,32.6,32.46,32.51,145300.0,32.59,32.6,32.46,32.51,145300.0
2006-05-16 14:00:00,32.5,32.61,32.48,32.56,151800.0,32.5,32.61,32.48,32.56,151800.0
2006-05-16 14:30:00,32.55,32.63,32.5,32.52,215000.0,32.55,32.63,32.5,32.52,215000.0
2006-05-16 15:00:00,32.53,32.6,32.5,32.5,163200.0,32.53,32.6,32.5,32.5,163200.0
2006-05-16 15:30:00,32.5,32.63,32.49,32.63,296800.0,32.5,32.63,32.49,32.63,296800.0
2006-05-17 09:30:00,32.43,32.55,31.67,32.28,374400.0,32.43,32.55,31.67,32.28,374400.0
2006-05-17 10:00:00,32.26,32.3,32.01,32.12,248600.0,32.26,32.3,32.01,32.12,248600.0
2006-05-17 10:30:00,32.11,32.15,31.77,31.96,205700.0,32.11,32.15,31.77,31.96,205700.0
2006-05-17 11:00:00,31.95,32.0,31.3,31.3,378800.0,31.95,32.0,31.3,31.3,378800.0
2006-05-17 11:30:00,31.3,31.68,31.22,31.39,287700.0,31.3,31.68,31.22,31.39,287700.0
2006-05-17 12:00:00,31.38,31.75,31.38,31.68,303700.0,31.38,31.75,31.38,31.68,303700.0
2006-05-17 12:30:00,31.69,32.02,31.65,31.82,191900.0,31.69,32.02,31.65,31.82,191900.0
2006-05-17 13:00:00,31.83,31.97,31.71,31.85,130700.0,31.83,31.97,31.71,31.85,130700.0
2006-05-17 13:30:00,31.85,32.24,31.79,32.17,191600.0,31.85,32.24,31.79,32.17,191600.0
2006-05-17 14:00:00,32.18,32.35,32.16,32.22,252900.0,32.18,32.35,32.16,32.22,252900.0
2006-05-17 14:30:00,32.22,32.26,31.73,31.82,194600.0,32.22,32.26,31.73,31.82,194600.0
2006-05-17 15:00:00,31.81,32.13,31.75,32.1,236200.0,31.81,32.13,31.75,32.1,236200.0
2006-05-17 15:30:00,32.1,32.23,31.9,32.03,354000.0,32.1,32.23,31.9,32.03,354000.0
2006-05-18 09:30:00,32.0,32.86,32.0,32.66,288800.0,32.0,32.86,32.0,32.66,288800.0
2006-05-18 10:00:00,32.66,32.82,32.56,32.57,258000.0,32.66,32.82,32.56,32.57,258000.0
2006-05-18 10:30:00,32.57,32.69,32.52,32.64,356000.0,32.57,32.69,32.52,32.64,356000.0
2006-05-18 11:00:00,32.65,32.72,32.33,32.55,215400.0,32.65,32.72,32.33,32.55,215400.0
2006-05-18 11:30:00,32.55,32.6,32.43,32.49,218900.0,32.55,32.6,32.43,32.49,218900.0
2006-05-18 12:00:00,32.52,32.6,32.5,32.59,130300.0,32.52,32.6,32.5,32.59,130300.0
2006-05-18 12:30:00,32.6,32.74,32.56,32.7,177800.0,32.6,32.74,32.56,32.7,177800.0
2006-05-18 13:00:00,32.71,32.75,32.65,32.65,95300.0,32.71,32.75,32.65,32.65,95300.0
2006-05-18 13:30:00,32.66,32.8,32.64,32.75,123000.0,32.66,32.8,32.64,32.75,123000.0
2006-05-18 14:00:00,32.75,33.0,32.74,32.78,147700.0,32.75,33.0,32.74,32.78,147700.0
2006-05-18 14:30:00,32.78,32.9,32.68,32.9,201200.0,32.78,32.9,32.68,32.9,201200.0
2006-05-18 15:00:00,32.89,32.89,32.55,32.68,269400.0,32.89,32.89,32.55,32.68,269400.0
2006-05-18 15:30:00,32.68,32.75,32.37,32.55,2329600.0,32.68,32.75,32.37,32.55,2329600.0
2006-05-19 09:30:00,32.67,33.38,32.65,33.18,861300.0,32.67,33.38,32.65,33.18,861300.0
2006-05-19 10:00:00,33.15,33.89,33.14,33.86,448500.0,33.15,33.89,33.14,33.86,448500.0
2006-05-19 10:30:00,33.85,34.05,33.26,33.72,398400.0,33.85,34.05,33.26,33.72,398400.0
2006-05-19 11:00:00,33.69,33.75,33.23,33.43,659500.0,33.69,33.75,33.23,33.43,659500.0
2006-05-19 11:30:00,33.44,33.75,33.4,33.64,344300.0,33.44,33.75,33.4,33.64,344300.0
2006-05-19 12:00:00,33.63,33.86,33.6,33.8,268400.0,33.63,33.86,33.6,33.8,268400.0
2006-05-19 12:30:00,33.78,33.98,33.77,33.92,502500.0,33.78,33.98,33.77,33.92,502500.0
2006-05-19 13:00:00,33.91,34.5,33.85,34.43,301400.0,33.91,34.5,33.85,34.43,301400.0
2006-05-19 13:30:00,34.43,34.65,34.31,34.45,300800.0,34.43,34.65,34.31,34.45,300800.0
2006-05-19 14:00:00,34.47,34.75,34.45,34.64,193800.0,34.47,34.75,34.45,34.64,193800.0
2006-05-19 14:30:00,34.65,34.7,34.0,34.01,359000.0,34.65,34.7,34.0,34.01,359000.0
2006-05-19 15:00:00,34.02,34.29,33.84,33.99,364900.0,34.02,34.29,33.84,33.99,364900.0
2006-05-19 15:30:00,34.0,34.18,33.86,34.17,309500.0,34.0,34.18,33.86,34.17,309500.0
2006-05-22 09:30:00,33.59,33.74,32.77,32.91,495100.0,33.59,33.74,32.77,32.91,495100.0
2006-05-22 10:00:00,32.91,33.09,32.62,32.89,341800.0,32.91,33.09,32.62,32.89,341800.0
2006-05-22 10:30:00,32.88,33.1,32.77,32.85,185100.0,32.88,33.1,32.77,32.85,185100.0
2006-05-22 11:00:00,32.86,32.86,32.11,32.19,531900.0,32.86,32.86,32.11,32.19,531900.0
2006-05-22 11:30:00,32.15,32.4,31.71,32.0,450000.0,32.15,32.4,31.71,32.0,450000.0
2006-05-22 12:00:00,32.0,32.31,31.97,32.09,322600.0,32.0,32.31,31.97,32.09,322600.0
2006-05-22 12:30:00,32.08,32.19,31.58,31.59,293700.0,32.08,32.19,31.58,31.59,293700.0
2006-05-22 13:00:00,31.58,31.6,31.1,31.1,675500.0,31.58,31.6,31.1,31.1,675500.0
2006-05-22 13:30:00,31.11,31.15,30.09,30.77,930700.0,31.11,31.15,30.09,30.77,930700.0
2006-05-22 14:00:00,30.75,30.77,30.42,30.71,373300.0,30.75,30.77,30.42,30.71,373300.0
2006-05-22 14:30:00,30.7,30.75,30.55,30.69,254800.0,30.7,30.75,30.55,30.69,254800.0
2006-05-22 15:00:00,30.67,31.2,30.51,31.0,544100.0,30.67,31.2,30.51,31.0,544100.0
2006-05-22 15:30:00,31.0,31.63,30.88,31.5,1307700.0,31.0,31.63,30.88,31.5,1307700.0
2006-05-23 09:30:00,32.32,32.6,31.9,32.16,611000.0,32.32,32.6,31.9,32.16,611000.0
2006-05-23 10:00:00,32.17,32.25,31.8,32.0,315800.0,32.17,32.25,31.8,32.0,315800.0
2006-05-23 10:30:00,32.0,32.3,32.0,32.1,273300.0,32.0,32.3,32.0,32.1,273300.0
2006-05-23 11:00:00,32.08,32.15,31.92,32.11,189000.0,32.08,32.15,31.92,32.11,189000.0
2006-05-23 11:30:00,32.1,32.15,31.96,32.12,222800.0,32.1,32.15,31.96,32.12,222800.0
2006-05-23 12:00:00,32.12,32.2,32.07,32.1,148000.0,32.12,32.2,32.07,32.1,148000.0
2006-05-23 12:30:00,32.1,32.15,31.87,31.91,122800.0,32.1,32.15,31.87,31.91,122800.0
2006-05-23 13:00:00,31.91,32.15,31.9,32.02,133000.0,31.91,32.15,31.9,32.02,133000.0
2006-05-23 13:30:00,32.02,32.15,31.96,31.97,176100.0,32.02,32.15,31.96,31.97,176100.0
2006-05-23 14:00:00,31.99,32.07,31.8,31.85,207600.0,31.99,32.07,31.8,31.85,207600.0
2006-05-23 14:30:00,31.85,31.98,31.5,31.73,352300.0,31.85,31.98,31.5,31.73,352300.0
2006-05-23 15:00:00,31.75,31.8,31.24,31.47,288200.0,31.75,31.8,31.24,31.47,288200.0
2006-05-23 15:30:00,31.47,31.71,31.0,31.15,427200.0,31.47,31.71,31.0,31.15,427200.0
2006-05-24 09:30:00,31.28,31.53,30.3,30.98,804600.0,31.28,31.53,30.3,30.98,804600.0
2006-05-24 10:00:00,30.97,31.13,30.86,30.99,400600.0,30.97,31.13,30.86,30.99,400600.0
2006-05-24 10:30:00,31.0,31.05,30.77,30.86,179900.0,31.0,31.05,30.77,30.86,179900.0
2006-05-24 11:00:00,30.88,31.0,30.74,30.93,166700.0,30.88,31.0,30.74,30.93,166700.0
2006-05-24 11:30:00,30.93,30.95,30.63,30.7,194800.0,30.93,30.95,30.63,30.7,194800.0
2006-05-24 12:00:00,30.67,31.05,30.64,30.9,304400.0,30.67,31.05,30.64,30.9,304400.0
2006-05-24 12:30:00,30.91,30.95,30.12,30.15,453300.0,30.91,30.95,30.12,30.15,453300.0
2006-05-24 13:00:00,30.15,30.25,29.2,29.22,936500.0,30.15,30.25,29.2,29.22,936500.0
2006-05-24 13:30:00,29.23,29.75,28.65,28.94,941700.0,29.23,29.75,28.65,28.94,941700.0
2006-05-24 14:00:00,28.93,29.1,28.4,28.66,530900.0,28.93,29.1,28.4,28.66,530900.0
2006-05-24 14:30:00,28.61,29.32,28.55,29.3,590100.0,28.61,29.32,28.55,29.3,590100.0
2006-05-24 15:00:00,29.3,29.42,29.0,29.08,585000.0,29.3,29.42,29.0,29.08,585000.0
2006-05-24 15:30:00,29.08,29.79,29.05,29.51,774500.0,29.08,29.79,29.05,29.51,774500.0
2006-05-25 09:30:00,29.97,30.39,29.88,30.24,687800.0,29.97,30.39,29.88,30.24,687800.0
2006-05-25 10:00:00,30.19,30.5,29.8,30.1,675800.0,30.19,30.5,29.8,30.1,675800.0
2006-05-25 10:30:00,30.1,30.45,30.06,30.3,371200.0,30.1,30.45,30.06,30.3,371200.0
2006-05-25 11:00:00,30.3,30.96,30.28,30.96,504800.0,30.3,30.96,30.28,30.96,504800.0
2006-05-25 11:30:00,30.95,31.76,30.8,31.56,557200.0,30.95,31.76,30.8,31.56,557200.0
2006-05-25 12:00:00,31.56,31.62,31.17,31.21,200600.0,31.56,31.62,31.17,31.21,200600.0
2006-05-25 12:30:00,31.23,31.38,30.85,31.38,212500.0,31.23,31.38,30.85,31.38,212500.0
2006-05-25 13:00:00,31.37,31.38,31.21,31.3,186200.0,31.37,31.38,31.21,31.3,186200.0
2006-05-25 13:30:00,31.3,31.5,31.25,31.49,279500.0,31.3,31.5,31.25,31.49,279500.0
2006-05-25 14:00:00,31.49,31.84,31.49,31.58,260600.0,31.49,31.84,31.49,31.58,260600.0
2006-05-25 14:30:00,31.58,32.0,31.57,31.88,273000.0,31.58,32.0,31.57,31.88,273000.0
2006-05-25 15:00:00,31.89,32.0,31.84,32.0,403700.0,31.89,32.0,31.84,32.0,403700.0
2006-05-25 15:30:00,32.0,32.33,31.92,32.3,893700.0,32.0,32.33,31.92,32.3,893700.0
2006-05-26 09:30:00,32.29,32.49,31.44,31.49,402000.0,32.29,32.49,31.44,31.49,402000.0
2006-05-26 10:00:00,31.49,31.65,31.17,31.32,245400.0,31.49,31.65,31.17,31.32,245400.0
2006-05-26 10:30:00,31.32,31.41,31.0,31.31,162700.0,31.32,31.41,31.0,31.31,162700.0
2006-05-26 11:00:00,31.31,31.86,31.21,31.82,207600.0,31.31,31.86,31.21,31.82,207600.0
2006-05-26 11:30:00,31.86,32.14,31.84,32.06,203100.0,31.86,32.14,31.84,32.06,203100.0
2006-05-26 12:00:00,32.07,32.09,31.51,31.6,189300.0,32.07,32.09,31.51,31.6,189300.0
2006-05-26 12:30:00,31.6,31.6,31.42,31.49,223000.0,31.6,31.6,31.42,31.49,223000.0
2006-05-26 13:00:00,31.49,31.71,31.41,31.67,131600.0,31.49,31.71,31.41,31.67,131600.0
2006-05-26 13:30:00,31.68,31.8,31.55,31.73,130400.0,31.68,31.8,31.55,31.73,130400.0
2006-05-26 14:00:00,31.72,31.75,31.5,31.56,127700.0,31.72,31.75,31.5,31.56,127700.0
2006-05-26 14:30:00,31.56,31.65,31.46,31.5,118700.0,31.56,31.65,31.46,31.5,118700.0
2006-05-26 15:00:00,31.52,31.57,31.33,31.45,161100.0,31.52,31.57,31.33,31.45,161100.0
2006-05-26 15:30:00,31.45,31.72,31.45,31.66,271400.0,31.45,31.72,31.45,31.66,271400.0
2006-05-30 09:30:00,31.2,31.85,31.01,31.16,311400.0,31.2,31.85,31.01,31.16,311400.0
2006-05-30 10:00:00,31.16,31.25,30.65,30.73,425100.0,31.16,31.25,30.65,30.73,425100.0
2006-05-30 10:30:00,30.74,30.87,30.56,30.68,242300.0,30.74,30.87,30.56,30.68,242300.0
2006-05-30 11:00:00,30.67,30.74,30.43,30.51,295000.0,30.67,30.74,30.43,30.51,295000.0
2006-05-30 11:30:00,30.53,30.61,30.32,30.56,212700.0,30.53,30.61,30.32,30.56,212700.0
2006-05-30 12:00:00,30.55,30.67,30.43,30.5,141300.0,30.55,30.67,30.43,30.5,141300.0
2006-05-30 12:30:00,30.51,30.68,30.46,30.66,135700.0,30.51,30.68,30.46,30.66,135700.0
2006-05-30 13:00:00,30.67,30.75,30.5,30.5,161100.0,30.67,30.75,30.5,30.5,161100.0
2006-05-30 13:30:00,30.5,30.54,30.08,30.36,233800.0,30.5,30.54,30.08,30.36,233800.0
2006-05-30 14:00:00,30.34,30.67,30.34,30.63,213600.0,30.34,30.67,30.34,30.63,213600.0
2006-05-30 14:30:00,30.62,30.83,30.62,30.79,270700.0,30.62,30.83,30.62,30.79,270700.0
2006-05-30 15:00:00,30.79,31.08,30.66,30.73,426500.0,30.79,31.08,30.66,30.73,426500.0
2006-05-30 15:30:00,30.72,30.8,30.53,30.65,494900.0,30.72,30.8,30.53,30.65,494900.0
2006-05-31 09:30:00,30.55,30.98,30.46,30.66,390500.0,30.55,30.98,30.46,30.66,390500.0
2006-05-31 10:00:00,30.66,30.73,30.24,30.47,248800.0,30.66,30.73,30.24,30.47,248800.0
2006-05-31 10:30:00,30.45,30.83,30.35,30.79,354500.0,30.45,30.83,30.35,30.79,354500.0
2006-05-31 11:00:00,30.79,31.44,30.76,31.25,391500.0,30.79,31.44,30.76,31.25,391500.0
2006-05-31 11:30:00,31.26,31.33,30.95,30.96,135100.0,31.26,31.33,30.95,30.96,135100.0
2006-05-31 12:00:00,30.95,31.08,30.7,30.7,167400.0,30.95,31.08,30.7,30.7,167400.0
2006-05-31 12:30:00,30.7,30.94,30.53,30.94,220000.0,30.7,30.94,30.53,30.94,220000.0
2006-05-31 13:00:00,30.9,30.98,30.83,30.9,81500.0,30.9,30.98,30.83,30.9,81500.0
2006-05-31 13:30:00,30.9,31.04,30.82,30.85,138900.0,30.9,31.04,30.82,30.85,138900.0
2006-05-31 14:00:00,30.85,30.99,30.48,30.67,369600.0,30.85,30.99,30.48,30.67,369600.0
2006-05-31 14:30:00,30.66,30.95,30.65,30.88,164000.0,30.66,30.95,30.65,30.88,164000.0
2006-05-31 15:00:00,30.87,31.0,30.7,30.84,282200.0,30.87,31.0,30.7,30.84,282200.0
2006-05-31 15:30:00,30.83,31.5,30.67,31.29,963500.0,30.83,31.5,30.67,31.29,963500.0
2006-06-01 09:30:00,31.32,31.7,31.0,31.45,310400.0,31.32,31.7,31.0,31.45,310400.0
2006-06-01 10:00:00,31.45,31.58,31.29,31.35,212500.0,31.45,31.58,31.29,31.35,212500.0
2006-06-01 10:30:00,31.36,31.87,31.27,31.75,237300.0,31.36,31.87,31.27,31.75,237300.0
2006-06-01 11:00:00,31.75,32.0,31.73,31.92,137800.0,31.75,32.0,31.73,31.92,137800.0
2006-06-01 11:30:00,31.92,32.0,31.67,31.74,203900.0,31.92,32.0,31.67,31.74,203900.0
2006-06-01 12:00:00,31.74,31.8,31.7,31.78,88300.0,31.74,31.8,31.7,31.78,88300.0
2006-06-01 12:30:00,31.77,31.91,31.76,31.88,118700.0,31.77,31.91,31.76,31.88,118700.0
2006-06-01 13:00:00,31.89,31.95,31.8,31.83,102400.0,31.89,31.95,31.8,31.83,102400.0
2006-06-01 13:30:00,31.84,31.84,31.75,31.83,61600.0,31.84,31.84,31.75,31.83,61600.0
2006-06-01 14:00:00,31.81,31.92,31.79,31.85,121700.0,31.81,31.92,31.79,31.85,121700.0
2006-06-01 14:30:00,31.85,31.91,31.8,31.81,148300.0,31.85,31.91,31.8,31.81,148300.0
2006-06-01 15:00:00,31.81,32.0,31.65,31.89,215600.0,31.81,32.0,31.65,31.89,215600.0
2006-06-01 15:30:00,31.89,32.09,31.89,32.09,389500.0,31.89,32.09,31.89,32.09,389500.0
2006-06-02 09:30:00,32.75,33.0,32.09,32.21,531900.0,32.75,33.0,32.09,32.21,531900.0
2006-06-02 10:00:00,32.21,32.57,32.19,32.28,204000.0,32.21,32.57,32.19,32.28,204000.0
2006-06-02 10:30:00,32.29,32.36,31.65,31.77,333100.0,32.29,32.36,31.65,31.77,333100.0
2006-06-02 11:00:00,31.78,31.8,31.13,31.22,257800.0,31.78,31.8,31.13,31.22,257800.0
2006-06-02 11:30:00,31.24,31.33,31.01,31.04,240700.0,31.24,31.33,31.01,31.04,240700.0
2006-06-02 12:00:00,31.03,31.22,31.0,31.18,225200.0,31.03,31.22,31.0,31.18,225200.0
2006-06-02 12:30:00,31.18,31.27,31.04,31.08,185400.0,31.18,31.27,31.04,31.08,185400.0
2006-06-02 13:00:00,31.06,31.27,31.06,31.26,137400.0,31.06,31.27,31.06,31.26,137400.0
2006-06-02 13:30:00,31.25,31.27,31.15,31.22,107000.0,31.25,31.27,31.15,31.22,107000.0
2006-06-02 14:00:00,31.19,31.3,31.18,31.29,125200.0,31.19,31.3,31.18,31.29,125200.0
2006-06-02 14:30:00,31.29,31.59,31.28,31.4,255900.0,31.29,31.59,31.28,31.4,255900.0
2006-06-02 15:00:00,31.4,31.46,31.35,31.44,198400.0,31.4,31.46,31.35,31.44,198400.0
2006-06-02 15:30:00,31.44,31.52,31.2,31.32,549400.0,31.44,31.52,31.2,31.32,549400.0
2006-06-05 09:30:00,31.4,31.91,31.21,31.67,252300.0,31.4,31.91,31.21,31.67,252300.0
2006-06-05 10:00:00,31.65,31.78,31.37,31.7,165600.0,31.65,31.78,31.37,31.7,165600.0
2006-06-05 10:30:00,31.7,31.71,31.41,31.59,95200.0,31.7,31.71,31.41,31.59,95200.0
2006-06-05 11:00:00,31.61,31.61,31.26,31.43,114300.0,31.61,31.61,31.26,31.43,114300.0
2006-06-05 11:30:00,31.42,31.5,31.36,31.44,72600.0,31.42,31.5,31.36,31.44,72600.0
2006-06-05 12:00:00,31.43,31.44,31.07,31.23,105300.0,31.43,31.44,31.07,31.23,105300.0
2006-06-05 12:30:00,31.21,31.29,31.15,31.21,31200.0,31.21,31.29,31.15,31.21,31200.0
2006-06-05 13:00:00,31.35,31.49,31.23,31.29,113100.0,31.35,31.49,31.23,31.29,113100.0
2006-06-05 13:30:00,31.28,31.29,30.95,31.07,162500.0,31.28,31.29,30.95,31.07,162500.0
2006-06-05 14:00:00,31.07,31.13,30.65,30.99,670000.0,31.07,31.13,30.65,30.99,670000.0
2006-06-05 14:30:00,30.99,31.02,30.65,30.73,225400.0,30.99,31.02,30.65,30.73,225400.0
2006-06-05 15:00:00,30.72,30.72,30.26,30.4,482200.0,30.72,30.72,30.26,30.4,482200.0
2006-06-05 15:30:00,30.41,30.56,30.12,30.28,468400.0,30.41,30.56,30.12,30.28,468400.0
2006-06-06 09:30:00,30.4,30.98,30.1,30.28,308200.0,30.4,30.98,30.1,30.28,308200.0
2006-06-06 10:00:00,30.23,30.56,30.16,30.5,349200.0,30.23,30.56,30.16,30.5,349200.0
2006-06-06 10:30:00,30.5,30.68,30.21,30.23,321700.0,30.5,30.68,30.21,30.23,321700.0
2006-06-06 11:00:00,30.21,30.32,30.0,30.02,362600.0,30.21,30.32,30.0,30.02,362600.0
2006-06-06 11:30:00,30.04,30.18,29.69,30.01,351000.0,30.04,30.18,29.69,30.01,351000.0
2006-06-06 12:00:00,30.01,30.35,29.93,30.1,261900.0,30.01,30.35,29.93,30.1,261900.0
2006-06-06 12:30:00,30.1,30.53,30.1,30.53,182000.0,30.1,30.53,30.1,30.53,182000.0
2006-06-06 13:00:00,30.51,30.53,30.24,30.39,113900.0,30.51,30.53,30.24,30.39,113900.0
2006-06-06 13:30:00,30.4,30.45,30.26,30.4,110700.0,30.4,30.45,30.26,30.4,110700.0
2006-06-06 14:00:00,30.4,30.49,30.29,30.38,115200.0,30.4,30.49,30.29,30.38,115200.0
2006-06-06 14:30:00,30.38,30.49,30.26,30.36,148000.0,30.38,30.49,30.26,30.36,148000.0
2006-06-06 15:00:00,30.36,30.68,30.33,30.62,257700.0,30.36,30.68,30.33,30.62,257700.0
2006-06-06 15:30:00,30.63,30.63,30.32,30.43,298100.0,30.63,30.63,30.32,30.43,298100.0
2006-06-07 09:30:00,30.44,30.62,30.12,30.25,190400.0,30.44,30.62,30.12,30.25,190400.0
2006-06-07 10:00:00,30.26,30.99,30.24,30.76,231800.0,30.26,30.99,30.24,30.76,231800.0
2006-06-07 10:30:00,30.78,30.87,30.45,30.55,114400.0,30.78,30.87,30.45,30.55,114400.0
2006-06-07 11:00:00,30.53,30.64,30.26,30.29,80700.0,30.53,30.64,30.26,30.29,80700.0
2006-06-07 11:30:00,30.29,30.59,30.22,30.59,114700.0,30.29,30.59,30.22,30.59,114700.0
2006-06-07 12:00:00,30.58,30.78,30.54,30.62,96600.0,30.58,30.78,30.54,30.62,96600.0
2006-06-07 12:30:00,30.63,30.67,30.47,30.5,64700.0,30.63,30.67,30.47,30.5,64700.0
2006-06-07 13:00:00,30.51,30.74,30.48,30.7,54100.0,30.51,30.74,30.48,30.7,54100.0
2006-06-07 13:30:00,30.7,30.73,30.45,30.51,60700.0,30.7,30.73,30.45,30.51,60700.0
2006-06-07 14:00:00,30.51,30.51,30.12,30.33,129400.0,30.51,30.51,30.12,30.33,129400.0
2006-06-07 14:30:00,30.33,30.38,30.19,30.3,77400.0,30.33,30.38,30.19,30.3,77400.0
2006-06-07 15:00:00,30.3,30.37,30.12,30.12,122100.0,30.3,30.37,30.12,30.12,122100.0
2006-06-07 15:30:00,30.12,30.2,30.02,30.09,268000.0,30.12,30.2,30.02,30.09,268000.0
2006-06-08 09:30:00,29.81,29.94,29.05,29.11,613100.0,29.81,29.94,29.05,29.11,613100.0
2006-06-08 10:00:00,29.11,29.4,28.97,29.2,476300.0,29.11,29.4,28.97,29.2,476300.0
2006-06-08 10:30:00,29.2,29.22,28.51,28.83,367300.0,29.2,29.22,28.51,28.83,367300.0
2006-06-08 11:00:00,28.83,29.32,28.58,28.75,366000.0,28.83,29.32,28.58,28.75,366000.0
2006-06-08 11:30:00,28.72,28.77,28.27,28.73,300800.0,28.72,28.77,28.27,28.73,300800.0
2006-06-08 12:00:00,28.71,28.92,28.47,28.61,196900.0,28.71,28.92,28.47,28.61,196900.0
2006-06-08 12:30:00,28.61,29.0,28.52,28.91,147500.0,28.61,29.0,28.52,28.91,147500.0
2006-06-08 13:00:00,28.9,28.93,28.59,28.72,171200.0,28.9,28.93,28.59,28.72,171200.0
2006-06-08 13:30:00,28.72,29.35,28.67,29.35,207300.0,28.72,29.35,28.67,29.35,207300.0
2006-06-08 14:00:00,29.35,29.35,28.89,29.24,188100.0,29.35,29.35,28.89,29.24,188100.0
2006-06-08 14:30:00,29.25,29.44,29.05,29.25,240200.0,29.25,29.44,29.05,29.25,240200.0
2006-06-08 15:00:00,29.24,29.77,29.22,29.45,607500.0,29.24,29.77,29.22,29.45,607500.0
2006-06-08 15:30:00,29.45,29.95,29.44,29.71,551800.0,29.45,29.95,29.44,29.71,551800.0
2006-06-09 09:30:00,30.16,30.32,29.75,30.11,293100.0,30.16,30.32,29.75,30.11,293100.0
2006-06-09 10:00:00,30.21,30.68,30.03,30.68,281400.0,30.21,30.68,30.03,30.68,281400.0
2006-06-09 10:30:00,30.68,30.97,30.59,30.77,351100.0,30.68,30.97,30.59,30.77,351100.0
2006-06-09 11:00:00,30.78,30.87,30.58,30.61,296700.0,30.78,30.87,30.58,30.61,296700.0
2006-06-09 11:30:00,30.61,30.69,30.26,30.45,209400.0,30.61,30.69,30.26,30.45,209400.0
2006-06-09 12:00:00,30.46,30.56,30.27,30.45,133100.0,30.46,30.56,30.27,30.45,133100.0
2006-06-09 12:30:00,30.45,30.64,30.31,30.34,163200.0,30.45,30.64,30.31,30.34,163200.0
2006-06-09 13:00:00,30.35,30.41,30.03,30.04,174400.0,30.35,30.41,30.03,30.04,174400.0
2006-06-09 13:30:00,30.05,30.32,29.94,30.18,187800.0,30.05,30.32,29.94,30.18,187800.0
2006-06-09 14:00:00,30.17,30.38,30.07,30.29,190900.0,30.17,30.38,30.07,30.29,190900.0
2006-06-09 14:30:00,30.31,30.54,30.28,30.32,95400.0,30.31,30.54,30.28,30.32,95400.0
2006-06-09 15:00:00,30.31,30.5,30.05,30.1,227000.0,30.31,30.5,30.05,30.1,227000.0
2006-06-09 15:30:00,30.12,30.23,29.95,30.0,195600.0,30.12,30.23,29.95,30.0,195600.0
2006-06-12 09:30:00,29.92,30.0,29.0,29.2,566600.0,29.92,30.0,29.0,29.2,566600.0
2006-06-12 10:00:00,29.26,29.26,28.35,28.76,457200.0,29.26,29.26,28.35,28.76,457200.0
2006-06-12 10:30:00,28.75,29.27,28.36,29.03,282000.0,28.75,29.27,28.36,29.03,282000.0
2006-06-12 11:00:00,29.0,29.3,28.81,29.04,285800.0,29.0,29.3,28.81,29.04,285800.0
2006-06-12 11:30:00,29.04,29.25,28.75,28.91,200500.0,29.04,29.25,28.75,28.91,200500.0
2006-06-12 12:00:00,28.92,28.94,28.65,28.79,168500.0,28.92,28.94,28.65,28.79,168500.0
2006-06-12 12:30:00,28.79,28.85,28.57,28.65,176300.0,28.79,28.85,28.57,28.65,176300.0
2006-06-12 13:00:00,28.66,28.8,28.57,28.79,83700.0,28.66,28.8,28.57,28.79,83700.0
2006-06-12 13:30:00,28.81,28.86,28.54,28.77,102400.0,28.81,28.86,28.54,28.77,102400.0
2006-06-12 14:00:00,28.75,28.8,28.6,28.66,117200.0,28.75,28.8,28.6,28.66,117200.0
2006-06-12 14:30:00,28.66,28.8,28.35,28.64,206200.0,28.66,28.8,28.35,28.64,206200.0
2006-06-12 15:00:00,28.64,28.66,28.39,28.46,236400.0,28.64,28.66,28.39,28.46,236400.0
2006-06-12 15:30:00,28.47,28.64,28.29,28.51,413800.0,28.47,28.64,28.29,28.51,413800.0
2006-06-13 09:30:00,28.45,28.69,27.74,27.85,925600.0,28.45,28.69,27.74,27.85,925600.0
2006-06-13 10:00:00,27.86,28.01,27.53,28.0,502000.0,27.86,28.01,27.53,28.0,502000.0
2006-06-13 10:30:00,28.01,28.01,27.2,27.4,522100.0,28.01,28.01,27.2,27.4,522100.0
2006-06-13 11:00:00,27.37,27.72,27.33,27.57,429200.0,27.37,27.72,27.33,27.57,429200.0
2006-06-13 11:30:00,27.61,27.68,27.47,27.64,429500.0,27.61,27.68,27.47,27.64,429500.0
2006-06-13 12:00:00,27.63,27.65,27.45,27.53,338200.0,27.63,27.65,27.45,27.53,338200.0
2006-06-13 12:30:00,27.53,27.6,27.49,27.5,276200.0,27.53,27.6,27.49,27.5,276200.0
2006-06-13 13:00:00,27.5,27.55,27.42,27.44,174600.0,27.5,27.55,27.42,27.44,174600.0
2006-06-13 13:30:00,27.44,27.67,27.4,27.6,288800.0,27.44,27.67,27.4,27.6,288800.0
2006-06-13 14:00:00,27.6,27.75,27.3,27.41,310200.0,27.6,27.75,27.3,27.41,310200.0
2006-06-13 14:30:00,27.4,27.54,27.28,27.36,264400.0,27.4,27.54,27.28,27.36,264400.0
2006-06-13 15:00:00,27.37,27.37,27.14,27.25,428500.0,27.37,27.37,27.14,27.25,428500.0
2006-06-13 15:30:00,27.25,27.54,27.23,27.49,616200.0,27.25,27.54,27.23,27.49,616200.0
2006-06-14 09:30:00,27.56,28.0,27.36,27.95,569200.0,27.56,28.0,27.36,27.95,569200.0
2006-06-14 10:00:00,27.95,28.48,27.82,28.3,482800.0,27.95,28.48,27.82,28.3,482800.0
2006-06-14 10:30:00,28.3,28.56,28.28,28.4,356300.0,28.3,28.56,28.28,28.4,356300.0
2006-06-14 11:00:00,28.39,28.45,28.18,28.44,302600.0,28.39,28.45,28.18,28.44,302600.0
2006-06-14 11:30:00,28.44,28.45,28.28,28.34,169900.0,28.44,28.45,28.28,28.34,169900.0
2006-06-14 12:00:00,28.31,28.76,28.29,28.61,297900.0,28.31,28.76,28.29,28.61,297900.0
2006-06-14 12:30:00,28.61,28.63,28.44,28.5,177300.0,28.61,28.63,28.44,28.5,177300.0
2006-06-14 13:00:00,28.49,28.5,27.8,27.92,260300.0,28.49,28.5,27.8,27.92,260300.0
2006-06-14 13:30:00,27.92,28.24,27.8,28.18,123000.0,27.92,28.24,27.8,28.18,123000.0
2006-06-14 14:00:00,28.21,28.5,28.06,28.15,269900.0,28.21,28.5,28.06,28.15,269900.0
2006-06-14 14:30:00,28.15,28.33,27.98,28.21,164800.0,28.15,28.33,27.98,28.21,164800.0
2006-06-14 15:00:00,28.19,28.38,28.15,28.25,121400.0,28.19,28.38,28.15,28.25,121400.0
2006-06-14 15:30:00,28.27,28.81,28.25,28.6,549300.0,28.27,28.81,28.25,28.6,549300.0
2006-06-15 09:30:00,29.13,30.5,29.1,30.47,1149900.0,29.13,30.5,29.1,30.47,1149900.0
2006-06-15 10:00:00,30.49,31.02,30.3,31.02,739300.0,30.49,31.02,30.3,31.02,739300.0
2006-06-15 10:30:00,31.02,31.31,29.95,30.93,733500.0,31.02,31.31,29.95,30.93,733500.0
2006-06-15 11:00:00,30.91,30.96,30.51,30.53,374200.0,30.91,30.96,30.51,30.53,374200.0
2006-06-15 11:30:00,30.53,30.66,30.4,30.55,123300.0,30.53,30.66,30.4,30.55,123300.0
2006-06-15 12:00:00,30.55,30.64,30.44,30.5,106300.0,30.55,30.64,30.44,30.5,106300.0
2006-06-15 12:30:00,30.51,30.55,30.45,30.49,89100.0,30.51,30.55,30.45,30.49,89100.0
2006-06-15 13:00:00,30.48,30.62,30.31,30.45,120500.0,30.48,30.62,30.31,30.45,120500.0
2006-06-15 13:30:00,30.45,30.59,30.41,30.59,184600.0,30.45,30.59,30.41,30.59,184600.0
2006-06-15 14:00:00,30.59,31.54,30.56,31.54,494600.0,30.59,31.54,30.56,31.54,494600.0
2006-06-15 14:30:00,31.52,31.7,31.33,31.54,505000.0,31.52,31.7,31.33,31.54,505000.0
2006-06-15 15:00:00,31.55,31.79,31.45,31.46,282000.0,31.55,31.79,31.45,31.46,282000.0
2006-06-15 15:30:00,31.48,31.88,31.47,31.82,703400.0,31.48,31.88,31.47,31.82,703400.0
2006-06-16 09:30:00,31.59,32.0,30.85,31.89,999700.0,31.59,32.0,30.85,31.89,999700.0
2006-06-16 10:00:00,31.89,31.89,30.71,30.71,362600.0,31.89,31.89,30.71,30.71,362600.0
2006-06-16 10:30:00,30.72,31.1,30.68,30.89,329500.0,30.72,31.1,30.68,30.89,329500.0
2006-06-16 11:00:00,30.88,31.2,30.75,30.86,201300.0,30.88,31.2,30.75,30.86,201300.0
2006-06-16 11:30:00,30.85,31.1,30.78,31.05,105700.0,30.85,31.1,30.78,31.05,105700.0
2006-06-16 12:00:00,31.06,31.14,30.82,30.86,63700.0,31.06,31.14,30.82,30.86,63700.0
2006-06-16 12:30:00,30.86,30.95,30.7,30.78,122600.0,30.86,30.95,30.7,30.78,122600.0
2006-06-16 13:00:00,30.82,31.0,30.78,30.96,49200.0,30.82,31.0,30.78,30.96,49200.0
2006-06-16 13:30:00,30.97,30.99,30.84,30.98,54400.0,30.97,30.99,30.84,30.98,54400.0
2006-06-16 14:00:00,30.98,31.08,30.89,31.01,90200.0,30.98,31.08,30.89,31.01,90200.0
2006-06-16 14:30:00,31.01,31.02,30.8,30.99,87800.0,31.01,31.02,30.8,30.99,87800.0
2006-06-16 15:00:00,30.99,31.2,30.96,31.11,145200.0,30.99,31.2,30.96,31.11,145200.0
2006-06-16 15:30:00,31.12,31.18,30.8,30.9,300200.0,31.12,31.18,30.8,30.9,300200.0
2006-06-19 09:30:00,31.09,31.35,30.83,30.94,238700.0,31.09,31.35,30.83,30.94,238700.0
2006-06-19 10:00:00,30.94,31.1,30.57,30.61,114900.0,30.94,31.1,30.57,30.61,114900.0
2006-06-19 10:30:00,30.64,30.79,30.35,30.68,231100.0,30.64,30.79,30.35,30.68,231100.0
2006-06-19 11:00:00,30.68,30.96,30.62,30.9,150200.0,30.68,30.96,30.62,30.9,150200.0
2006-06-19 11:30:00,30.9,31.1,30.74,31.04,141100.0,30.9,31.1,30.74,31.04,141100.0
2006-06-19 12:00:00,31.05,31.05,30.82,30.84,87400.0,31.05,31.05,30.82,30.84,87400.0
2006-06-19 12:30:00,30.84,30.97,30.55,30.55,75200.0,30.84,30.97,30.55,30.55,75200.0
2006-06-19 13:00:00,30.56,30.69,30.3,30.47,71900.0,30.56,30.69,30.3,30.47,71900.0
2006-06-19 13:30:00,30.47,30.5,30.05,30.07,268200.0,30.47,30.5,30.05,30.07,268200.0
2006-06-19 14:00:00,30.1,30.18,30.01,30.07,147200.0,30.1,30.18,30.01,30.07,147200.0
2006-06-19 14:30:00,30.08,30.1,29.9,29.94,111800.0,30.08,30.1,29.9,29.94,111800.0
2006-06-19 15:00:00,29.95,30.27,29.91,30.26,209100.0,29.95,30.27,29.91,30.26,209100.0
2006-06-19 15:30:00,30.25,30.27,30.06,30.12,160900.0,30.25,30.27,30.06,30.12,160900.0
2006-06-20 09:30:00,30.1,30.95,30.06,30.85,362500.0,30.1,30.95,30.06,30.85,362500.0
2006-06-20 10:00:00,30.89,31.16,30.69,30.93,228800.0,30.89,31.16,30.69,30.93,228800.0
2006-06-20 10:30:00,30.98,31.27,30.88,30.99,132500.0,30.98,31.27,30.88,30.99,132500.0
2006-06-20 11:00:00,30.97,31.31,30.97,31.31,115200.0,30.97,31.31,30.97,31.31,115200.0
2006-06-20 11:30:00,31.31,31.63,31.28,31.61,222400.0,31.31,31.63,31.28,31.61,222400.0
2006-06-20 12:00:00,31.6,31.77,31.57,31.66,199200.0,31.6,31.77,31.57,31.66,199200.0
2006-06-20 12:30:00,31.64,31.69,31.48,31.5,180900.0,31.64,31.69,31.48,31.5,180900.0
2006-06-20 13:00:00,31.5,31.65,31.36,31.38,191900.0,31.5,31.65,31.36,31.38,191900.0
2006-06-20 13:30:00,31.38,31.54,31.35,31.42,206700.0,31.38,31.54,31.35,31.42,206700.0
2006-06-20 14:00:00,31.4,31.41,31.26,31.35,136000.0,31.4,31.41,31.26,31.35,136000.0
2006-06-20 14:30:00,31.36,31.58,31.35,31.53,129500.0,31.36,31.58,31.35,31.53,129500.0
2006-06-20 15:00:00,31.55,31.55,31.38,31.5,86500.0,31.55,31.55,31.38,31.5,86500.0
2006-06-20 15:30:00,31.5,31.55,31.32,31.35,260800.0,31.5,31.55,31.32,31.35,260800.0
2006-06-21 09:30:00,31.34,31.99,31.34,31.93,378800.0,31.34,31.99,31.34,31.93,378800.0
2006-06-21 10:00:00,31.91,32.25,31.9,32.2,397400.0,31.91,32.25,31.9,32.2,397400.0
2006-06-21 10:30:00,32.23,32.27,31.93,32.04,215300.0,32.23,32.27,31.93,32.04,215300.0
2006-06-21 11:00:00,32.04,32.72,32.01,32.68,362500.0,32.04,32.72,32.01,32.68,362500.0
2006-06-21 11:30:00,32.71,33.18,32.62,32.86,395600.0,32.71,33.18,32.62,32.86,395600.0
2006-06-21 12:00:00,32.85,33.32,32.85,33.04,220900.0,32.85,33.32,32.85,33.04,220900.0
2006-06-21 12:30:00,33.05,33.16,32.85,33.13,164500.0,33.05,33.16,32.85,33.13,164500.0
2006-06-21 13:00:00,33.17,33.33,33.13,33.29,181300.0,33.17,33.33,33.13,33.29,181300.0
2006-06-21 13:30:00,33.27,33.61,33.27,33.41,236400.0,33.27,33.61,33.27,33.41,236400.0
2006-06-21 14:00:00,33.38,33.65,33.37,33.58,140600.0,33.38,33.65,33.37,33.58,140600.0
2006-06-21 14:30:00,33.6,33.68,33.48,33.65,172100.0,33.6,33.68,33.48,33.65,172100.0
2006-06-21 15:00:00,33.66,33.8,33.48,33.56,304900.0,33.66,33.8,33.48,33.56,304900.0
2006-06-21 15:30:00,33.54,33.69,33.35,33.5,659800.0,33.54,33.69,33.35,33.5,659800.0
2006-06-22 09:30:00,33.43,33.9,33.38,33.63,509100.0,33.43,33.9,33.38,33.63,509100.0
2006-06-22 10:00:00,33.6,33.68,32.8,32.97,372200.0,33.6,33.68,32.8,32.97,372200.0
2006-06-22 10:30:00,32.93,33.5,32.65,33.29,293100.0,32.93,33.5,32.65,33.29,293100.0
2006-06-22 11:00:00,33.28,33.28,32.94,33.16,107200.0,33.28,33.28,32.94,33.16,107200.0
2006-06-22 11:30:00,33.15,33.36,33.09,33.12,97600.0,33.15,33.36,33.09,33.12,97600.0
2006-06-22 12:00:00,33.14,33.23,32.9,33.03,80900.0,33.14,33.23,32.9,33.03,80900.0
2006-06-22 12:30:00,33.0,33.15,32.9,33.14,63400.0,33.0,33.15,32.9,33.14,63400.0
2006-06-22 13:00:00,33.15,33.2,33.0,33.14,58000.0,33.15,33.2,33.0,33.14,58000.0
2006-06-22 13:30:00,33.14,33.15,32.7,32.93,143500.0,33.14,33.15,32.7,32.93,143500.0
2006-06-22 14:00:00,32.95,33.09,32.75,33.01,87000.0,32.95,33.09,32.75,33.01,87000.0
2006-06-22 14:30:00,33.01,33.25,32.81,33.07,118600.0,33.01,33.25,32.81,33.07,118600.0
2006-06-22 15:00:00,33.07,33.25,32.91,33.12,155300.0,33.07,33.25,32.91,33.12,155300.0
2006-06-22 15:30:00,33.12,33.31,33.06,33.25,209100.0,33.12,33.31,33.06,33.25,209100.0
2006-06-23 09:30:00,33.31,33.6,32.95,33.5,293200.0,33.31,33.6,32.95,33.5,293200.0
2006-06-23 10:00:00,33.5,33.96,33.49,33.79,346900.0,33.5,33.96,33.49,33.79,346900.0
2006-06-23 10:30:00,33.78,33.94,33.62,33.73,109000.0,33.78,33.94,33.62,33.73,109000.0
2006-06-23 11:00:00,33.75,33.92,33.54,33.88,107500.0,33.75,33.92,33.54,33.88,107500.0
2006-06-23 11:30:00,33.88,33.95,33.74,33.87,75700.0,33.88,33.95,33.74,33.87,75700.0
2006-06-23 12:00:00,33.86,34.48,33.86,34.43,332500.0,33.86,34.48,33.86,34.43,332500.0
2006-06-23 12:30:00,34.45,34.75,34.32,34.64,309900.0,34.45,34.75,34.32,34.64,309900.0
2006-06-23 13:00:00,34.6,34.75,34.58,34.65,123200.0,34.6,34.75,34.58,34.65,123200.0
2006-06-23 13:30:00,34.66,35.0,34.66,34.79,252300.0,34.66,35.0,34.66,34.79,252300.0
2006-06-23 14:00:00,34.79,34.83,34.52,34.66,138600.0,34.79,34.83,34.52,34.66,138600.0
2006-06-23 14:30:00,34.66,34.89,34.5,34.51,181300.0,34.66,34.89,34.5,34.51,181300.0
2006-06-23 15:00:00,34.51,34.75,34.47,34.69,177000.0,34.51,34.75,34.47,34.69,177000.0
2006-06-23 15:30:00,34.67,34.79,34.5,34.51,302900.0,34.67,34.79,34.5,34.51,302900.0
2006-06-26 09:30:00,34.76,34.87,34.23,34.34,289400.0,34.76,34.87,34.23,34.34,289400.0
2006-06-26 10:00:00,34.35,34.76,34.11,34.76,219300.0,34.35,34.76,34.11,34.76,219300.0
2006-06-26 10:30:00,34.69,34.87,34.68,34.77,141200.0,34.69,34.87,34.68,34.77,141200.0
2006-06-26 11:00:00,34.77,34.91,34.72,34.85,112600.0,34.77,34.91,34.72,34.85,112600.0
2006-06-26 11:30:00,34.86,34.91,34.66,34.76,104300.0,34.86,34.91,34.66,34.76,104300.0
2006-06-26 12:00:00,34.75,34.87,34.7,34.82,67500.0,34.75,34.87,34.7,34.82,67500.0
2006-06-26 12:30:00,34.82,35.2,34.78,35.12,278100.0,34.82,35.2,34.78,35.12,278100.0
2006-06-26 13:00:00,35.14,35.48,35.14,35.3,288100.0,35.14,35.48,35.14,35.3,288100.0
2006-06-26 13:30:00,35.32,35.44,35.16,35.3,109800.0,35.32,35.44,35.16,35.3,109800.0
2006-06-26 14:00:00,35.3,35.35,35.0,35.1,117100.0,35.3,35.35,35.0,35.1,117100.0
2006-06-26 14:30:00,35.11,35.31,35.03,35.3,168000.0,35.11,35.31,35.03,35.3,168000.0
2006-06-26 15:00:00,35.3,35.5,35.18,35.49,224300.0,35.3,35.5,35.18,35.49,224300.0
2006-06-26 15:30:00,35.49,35.59,35.19,35.29,336800.0,35.49,35.59,35.19,35.29,336800.0
2006-06-27 09:30:00,35.42,35.44,34.7,34.91,308000.0,35.42,35.44,34.7,34.91,308000.0
2006-06-27 10:00:00,34.91,34.94,34.61,34.8,206900.0,34.91,34.94,34.61,34.8,206900.0
2006-06-27 10:30:00,34.8,34.91,34.55,34.57,144800.0,34.8,34.91,34.55,34.57,144800.0
2006-06-27 11:00:00,34.59,34.59,34.01,34.29,222100.0,34.59,34.59,34.01,34.29,222100.0
2006-06-27 11:30:00,34.25,34.25,33.74,34.15,231700.0,34.25,34.25,33.74,34.15,231700.0
2006-06-27 12:00:00,34.12,34.16,33.91,34.05,99100.0,34.12,34.16,33.91,34.05,99100.0
2006-06-27 12:30:00,34.06,34.07,33.61,33.65,196600.0,34.06,34.07,33.61,33.65,196600.0
2006-06-27 13:00:00,33.63,33.95,33.58,33.94,65000.0,33.63,33.95,33.58,33.94,65000.0
2006-06-27 13:30:00,33.94,34.03,33.88,33.91,102200.0,33.94,34.03,33.88,33.91,102200.0
2006-06-27 14:00:00,33.89,33.98,33.58,33.61,80500.0,33.89,33.98,33.58,33.61,80500.0
2006-06-27 14:30:00,33.6,33.73,33.58,33.7,126900.0,33.6,33.73,33.58,33.7,126900.0
2006-06-27 15:00:00,33.72,33.93,33.64,33.8,158100.0,33.72,33.93,33.64,33.8,158100.0
2006-06-27 15:30:00,33.8,33.83,33.64,33.76,292900.0,33.8,33.83,33.64,33.76,292900.0
2006-06-28 09:30:00,33.65,33.75,32.82,33.01,593600.0,33.65,33.75,32.82,33.01,593600.0
2006-06-28 10:00:00,33.01,33.15,32.9,32.91,255200.0,33.01,33.15,32.9,32.91,255200.0
2006-06-28 10:30:00,32.9,33.0,32.57,32.64,601500.0,32.9,33.0,32.57,32.64,601500.0
2006-06-28 11:00:00,32.65,32.65,32.11,32.19,656300.0,32.65,32.65,32.11,32.19,656300.0
2006-06-28 11:30:00,32.21,33.13,32.15,33.0,473900.0,32.21,33.13,32.15,33.0,473900.0
2006-06-28 12:00:00,33.0,33.04,32.74,33.0,239400.0,33.0,33.04,32.74,33.0,239400.0
2006-06-28 12:30:00,33.0,33.04,32.87,32.98,103300.0,33.0,33.04,32.87,32.98,103300.0
2006-06-28 13:00:00,32.99,33.01,32.86,32.86,60700.0,32.99,33.01,32.86,32.86,60700.0
2006-06-28 13:30:00,32.87,32.92,32.64,32.89,121300.0,32.87,32.92,32.64,32.89,121300.0
2006-06-28 14:00:00,32.9,33.38,32.8,33.38,346700.0,32.9,33.38,32.8,33.38,346700.0
2006-06-28 14:30:00,33.38,33.65,33.26,33.28,334100.0,33.38,33.65,33.26,33.28,334100.0
2006-06-28 15:00:00,33.28,33.5,33.15,33.34,156200.0,33.28,33.5,33.15,33.34,156200.0
2006-06-28 15:30:00,33.36,33.54,33.31,33.46,257500.0,33.36,33.54,33.31,33.46,257500.0
2006-06-29 09:30:00,33.81,34.25,33.54,34.15,368700.0,33.81,34.25,33.54,34.15,368700.0
2006-06-29 10:00:00,34.11,34.43,34.03,34.25,285700.0,34.11,34.43,34.03,34.25,285700.0
2006-06-29 10:30:00,34.25,34.63,34.23,34.55,205500.0,34.25,34.63,34.23,34.55,205500.0
2006-06-29 11:00:00,34.55,34.67,34.22,34.27,150400.0,34.55,34.67,34.22,34.27,150400.0
2006-06-29 11:30:00,34.27,34.39,34.1,34.21,147700.0,34.27,34.39,34.1,34.21,147700.0
2006-06-29 12:00:00,34.23,34.23,33.83,34.03,182900.0,34.23,34.23,33.83,34.03,182900.0
2006-06-29 12:30:00,34.03,34.23,34.01,34.16,87700.0,34.03,34.23,34.01,34.16,87700.0
2006-06-29 13:00:00,34.15,34.52,34.1,34.45,99400.0,34.15,34.52,34.1,34.45,99400.0
2006-06-29 13:30:00,34.46,34.58,34.4,34.42,75300.0,34.46,34.58,34.4,34.42,75300.0
2006-06-29 14:00:00,34.42,35.1,34.4,34.87,416000.0,34.42,35.1,34.4,34.87,416000.0
2006-06-29 14:30:00,34.89,35.42,34.7,35.34,401300.0,34.89,35.42,34.7,35.34,401300.0
2006-06-29 15:00:00,35.36,35.95,35.17,35.94,516700.0,35.36,35.95,35.17,35.94,516700.0
2006-06-29 15:30:00,35.91,36.05,35.66,35.85,598400.0,35.91,36.05,35.66,35.85,598400.0
2006-06-30 09:30:00,35.98,36.25,35.39,35.75,482700.0,35.98,36.25,35.39,35.75,482700.0
2006-06-30 10:00:00,35.75,35.86,35.56,35.65,346800.0,35.75,35.86,35.56,35.65,346800.0
2006-06-30 10:30:00,35.66,35.7,35.52,35.7,193700.0,35.66,35.7,35.52,35.7,193700.0
2006-06-30 11:00:00,35.7,35.75,35.55,35.59,104300.0,35.7,35.75,35.55,35.59,104300.0
2006-06-30 11:30:00,35.6,35.7,35.55,35.65,124300.0,35.6,35.7,35.55,35.65,124300.0
2006-06-30 12:00:00,35.65,35.65,35.59,35.65,66100.0,35.65,35.65,35.59,35.65,66100.0
2006-06-30 12:30:00,35.66,35.79,35.66,35.75,91900.0,35.66,35.79,35.66,35.75,91900.0
2006-06-30 13:00:00,35.75,35.75,35.68,35.69,70400.0,35.75,35.75,35.68,35.69,70400.0
2006-06-30 13:30:00,35.68,35.75,35.61,35.74,115300.0,35.68,35.75,35.61,35.74,115300.0
2006-06-30 14:00:00,35.75,35.97,35.68,35.9,77100.0,35.75,35.97,35.68,35.9,77100.0
2006-06-30 14:30:00,35.9,36.13,35.88,36.09,145200.0,35.9,36.13,35.88,36.09,145200.0
2006-06-30 15:00:00,36.09,36.11,35.87,35.91,202200.0,36.09,36.11,35.87,35.91,202200.0
2006-06-30 15:30:00,35.89,36.11,35.81,36.08,322700.0,35.89,36.11,35.81,36.08,322700.0
2006-07-03 09:30:00,36.11,36.96,36.11,36.72,539100.0,36.11,36.96,36.11,36.72,539100.0
2006-07-03 10:00:00,36.7,36.89,36.61,36.83,265000.0,36.7,36.89,36.61,36.83,265000.0
2006-07-03 10:30:00,36.81,37.07,36.75,36.76,209700.0,36.81,37.07,36.75,36.76,209700.0
2006-07-03 11:00:00,36.78,36.9,36.57,36.86,99600.0,36.78,36.9,36.57,36.86,99600.0
2006-07-03 11:30:00,36.86,37.14,36.39,37.04,207400.0,36.86,37.14,36.39,37.04,207400.0
2006-07-03 12:00:00,37.04,37.07,36.87,36.97,120100.0,37.04,37.07,36.87,36.97,120100.0
2006-07-03 12:30:00,36.99,37.0,36.56,36.69,118700.0,36.99,37.0,36.56,36.69,118700.0
2006-07-05 09:30:00,36.5,36.5,35.39,36.3,658900.0,36.5,36.5,35.39,36.3,658900.0
2006-07-05 10:00:00,36.29,37.4,36.28,36.81,526500.0,36.29,37.4,36.28,36.81,526500.0
2006-07-05 10:30:00,36.81,36.85,36.05,36.15,300900.0,36.81,36.85,36.05,36.15,300900.0
2006-07-05 11:00:00,36.16,36.39,36.05,36.23,144100.0,36.16,36.39,36.05,36.23,144100.0
2006-07-05 11:30:00,36.23,36.33,36.17,36.21,130400.0,36.23,36.33,36.17,36.21,130400.0
2006-07-05 12:00:00,36.19,36.2,36.11,36.12,133600.0,36.19,36.2,36.11,36.12,133600.0
2006-07-05 12:30:00,36.11,36.16,35.65,35.73,255700.0,36.11,36.16,35.65,35.73,255700.0
2006-07-05 13:00:00,35.74,35.88,35.6,35.79,147700.0,35.74,35.88,35.6,35.79,147700.0
2006-07-05 13:30:00,35.8,35.9,35.76,35.81,136900.0,35.8,35.9,35.76,35.81,136900.0
2006-07-05 14:00:00,35.8,35.81,35.55,35.65,81800.0,35.8,35.81,35.55,35.65,81800.0
2006-07-05 14:30:00,35.65,35.86,35.62,35.75,112200.0,35.65,35.86,35.62,35.75,112200.0
2006-07-05 15:00:00,35.74,35.74,35.46,35.54,226000.0,35.74,35.74,35.46,35.54,226000.0
2006-07-05 15:30:00,35.56,35.56,35.28,35.38,390900.0,35.56,35.56,35.28,35.38,390900.0
2006-07-06 09:30:00,35.64,35.64,35.05,35.4,348000.0,35.64,35.64,35.05,35.4,348000.0
2006-07-06 10:00:00,35.4,35.55,35.2,35.53,317200.0,35.4,35.55,35.2,35.53,317200.0
2006-07-06 10:30:00,35.54,35.56,35.35,35.48,136000.0,35.54,35.56,35.35,35.48,136000.0
2006-07-06 11:00:00,35.48,35.55,35.39,35.42,165700.0,35.48,35.55,35.39,35.42,165700.0
2006-07-06 11:30:00,35.46,35.49,35.28,35.3,166800.0,35.46,35.49,35.28,35.3,166800.0
2006-07-06 12:00:00,35.31,35.45,35.31,35.4,85400.0,35.31,35.45,35.31,35.4,85400.0
2006-07-06 12:30:00,35.39,35.44,35.16,35.24,93200.0,35.39,35.44,35.16,35.24,93200.0
2006-07-06 13:00:00,35.29,35.44,35.28,35.41,45400.0,35.29,35.44,35.28,35.41,45400.0
2006-07-06 13:30:00,35.41,35.49,35.35,35.38,122200.0,35.41,35.49,35.35,35.38,122200.0
2006-07-06 14:00:00,35.37,35.45,35.35,35.4,72100.0,35.37,35.45,35.35,35.4,72100.0
2006-07-06 14:30:00,35.41,35.47,35.31,35.39,102200.0,35.41,35.47,35.31,35.39,102200.0
2006-07-06 15:00:00,35.39,35.49,35.35,35.4,94900.0,35.39,35.49,35.35,35.4,94900.0
2006-07-06 15:30:00,35.39,35.49,35.38,35.4,174300.0,35.39,35.49,35.38,35.4,174300.0
2006-07-07 09:30:00,35.2,35.4,34.61,34.99,378300.0,35.2,35.4,34.61,34.99,378300.0
2006-07-07 10:00:00,34.94,35.24,34.81,35.23,124800.0,34.94,35.24,34.81,35.23,124800.0
2006-07-07 10:30:00,35.2,35.24,35.05,35.09,86100.0,35.2,35.24,35.05,35.09,86100.0
2006-07-07 11:00:00,35.08,35.14,34.98,35.07,50100.0,35.08,35.14,34.98,35.07,50100.0
2006-07-07 11:30:00,35.06,35.75,35.05,35.52,187300.0,35.06,35.75,35.05,35.52,187300.0
2006-07-07 12:00:00,35.53,35.59,35.35,35.53,92300.0,35.53,35.59,35.35,35.53,92300.0
2006-07-07 12:30:00,35.53,35.95,35.53,35.6,137500.0,35.53,35.95,35.53,35.6,137500.0
2006-07-07 13:00:00,35.63,35.68,35.35,35.45,89100.0,35.63,35.68,35.35,35.45,89100.0
2006-07-07 13:30:00,35.42,35.59,35.35,35.37,79700.0,35.42,35.59,35.35,35.37,79700.0
2006-07-07 14:00:00,35.35,35.49,35.35,35.38,56200.0,35.35,35.49,35.35,35.38,56200.0
2006-07-07 14:30:00,35.38,35.4,35.11,35.18,151200.0,35.38,35.4,35.11,35.18,151200.0
2006-07-07 15:00:00,35.16,35.26,35.11,35.23,153500.0,35.16,35.26,35.11,35.23,153500.0
2006-07-07 15:30:00,35.23,35.36,35.12,35.24,182000.0,35.23,35.36,35.12,35.24,182000.0
2006-07-10 09:30:00,35.49,35.56,34.55,34.82,379900.0,35.49,35.56,34.55,34.82,379900.0
2006-07-10 10:00:00,34.75,34.92,34.19,34.27,256500.0,34.75,34.92,34.19,34.27,256500.0
2006-07-10 10:30:00,34.27,34.35,33.93,34.27,301500.0,34.27,34.35,33.93,34.27,301500.0
2006-07-10 11:00:00,34.28,34.39,34.0,34.03,154600.0,34.28,34.39,34.0,34.03,154600.0
2006-07-10 11:30:00,34.03,34.05,33.16,33.36,567700.0,34.03,34.05,33.16,33.36,567700.0
2006-07-10 12:00:00,33.37,33.61,33.2,33.59,179300.0,33.37,33.61,33.2,33.59,179300.0
2006-07-10 12:30:00,33.59,33.59,33.1,33.17,284700.0,33.59,33.59,33.1,33.17,284700.0
2006-07-10 13:00:00,33.12,33.17,33.0,33.08,225500.0,33.12,33.17,33.0,33.08,225500.0
2006-07-10 13:30:00,33.07,33.1,32.83,32.86,258400.0,33.07,33.1,32.83,32.86,258400.0
2006-07-10 14:00:00,32.87,32.95,32.59,32.79,318300.0,32.87,32.95,32.59,32.79,318300.0
2006-07-10 14:30:00,32.78,32.78,32.39,32.42,340300.0,32.78,32.78,32.39,32.42,340300.0
2006-07-10 15:00:00,32.42,33.1,32.4,32.94,373200.0,32.42,33.1,32.4,32.94,373200.0
2006-07-10 15:30:00,32.94,33.08,32.86,32.96,325500.0,32.94,33.08,32.86,32.96,325500.0
2006-07-11 09:30:00,32.66,32.9,32.03,32.15,743700.0,32.66,32.9,32.03,32.15,743700.0
2006-07-11 10:00:00,32.13,32.2,31.34,31.34,785300.0,32.13,32.2,31.34,31.34,785300.0
2006-07-11 10:30:00,31.34,31.8,31.28,31.42,485000.0,31.34,31.8,31.28,31.42,485000.0
2006-07-11 11:00:00,31.4,31.58,31.29,31.52,280100.0,31.4,31.58,31.29,31.52,280100.0
2006-07-11 11:30:00,31.55,31.74,31.47,31.53,285300.0,31.55,31.74,31.47,31.53,285300.0
2006-07-11 12:00:00,31.53,31.6,31.34,31.44,183800.0,31.53,31.6,31.34,31.44,183800.0
2006-07-11 12:30:00,31.44,31.48,31.22,31.29,229500.0,31.44,31.48,31.22,31.29,229500.0
2006-07-11 13:00:00,31.3,31.42,31.24,31.34,156100.0,31.3,31.42,31.24,31.34,156100.0
2006-07-11 13:30:00,31.35,31.87,31.11,31.78,720200.0,31.35,31.87,31.11,31.78,720200.0
2006-07-11 14:00:00,31.78,32.94,31.68,32.39,754000.0,31.78,32.94,31.68,32.39,754000.0
2006-07-11 14:30:00,32.39,32.42,31.95,32.2,394100.0,32.39,32.42,31.95,32.2,394100.0
2006-07-11 15:00:00,32.2,32.64,31.99,32.49,368300.0,32.2,32.64,31.99,32.49,368300.0
2006-07-11 15:30:00,32.5,33.21,32.31,33.21,956900.0,32.5,33.21,32.31,33.21,956900.0
2006-07-12 09:30:00,33.0,33.0,32.24,32.27,515300.0,33.0,33.0,32.24,32.27,515300.0
2006-07-12 10:00:00,32.24,32.3,31.76,31.91,479000.0,32.24,32.3,31.76,31.91,479000.0
2006-07-12 10:30:00,31.87,31.91,31.58,31.84,355800.0,31.87,31.91,31.58,31.84,355800.0
2006-07-12 11:00:00,31.82,32.15,31.76,32.05,263300.0,31.82,32.15,31.76,32.05,263300.0
2006-07-12 11:30:00,32.07,32.28,32.0,32.21,276600.0,32.07,32.28,32.0,32.21,276600.0
2006-07-12 12:00:00,32.19,32.2,31.55,31.65,188300.0,32.19,32.2,31.55,31.65,188300.0
2006-07-12 12:30:00,31.64,31.82,31.6,31.73,151800.0,31.64,31.82,31.6,31.73,151800.0
2006-07-12 13:00:00,31.74,31.75,31.15,31.15,284000.0,31.74,31.75,31.15,31.15,284000.0
2006-07-12 13:30:00,31.15,31.24,30.88,31.08,411400.0,31.15,31.24,30.88,31.08,411400.0
2006-07-12 14:00:00,31.08,31.76,31.08,31.62,325500.0,31.08,31.76,31.08,31.62,325500.0
2006-07-12 14:30:00,31.63,32.0,31.59,31.72,469000.0,31.63,32.0,31.59,31.72,469000.0
2006-07-12 15:00:00,31.7,32.1,31.59,31.82,480500.0,31.7,32.1,31.59,31.82,480500.0
2006-07-12 15:30:00,31.8,31.9,31.26,31.39,560100.0,31.8,31.9,31.26,31.39,560100.0
2006-07-13 09:30:00,30.48,30.92,30.18,30.48,579700.0,30.48,30.92,30.18,30.48,579700.0
2006-07-13 10:00:00,30.48,31.35,30.37,31.27,410400.0,30.48,31.35,30.37,31.27,410400.0
2006-07-13 10:30:00,31.28,32.36,31.25,32.05,773600.0,31.28,32.36,31.25,32.05,773600.0
2006-07-13 11:00:00,32.05,32.57,31.94,32.55,358600.0,32.05,32.57,31.94,32.55,358600.0
2006-07-13 11:30:00,32.57,32.71,32.29,32.52,307100.0,32.57,32.71,32.29,32.52,307100.0
2006-07-13 12:00:00,32.53,33.13,32.48,32.8,415600.0,32.53,33.13,32.48,32.8,415600.0
2006-07-13 12:30:00,32.8,32.96,32.33,32.42,256800.0,32.8,32.96,32.33,32.42,256800.0
2006-07-13 13:00:00,32.39,32.44,31.88,32.0,309400.0,32.39,32.44,31.88,32.0,309400.0
2006-07-13 13:30:00,32.03,32.27,31.78,31.96,274700.0,32.03,32.27,31.78,31.96,274700.0
2006-07-13 14:00:00,31.95,32.3,31.75,32.04,310100.0,31.95,32.3,31.75,32.04,310100.0
2006-07-13 14:30:00,32.03,32.04,31.5,31.69,336600.0,32.03,32.04,31.5,31.69,336600.0
2006-07-13 15:00:00,31.69,31.73,31.41,31.56,340000.0,31.69,31.73,31.41,31.56,340000.0
2006-07-13 15:30:00,31.56,31.66,31.12,31.25,417100.0,31.56,31.66,31.12,31.25,417100.0
2006-07-14 09:30:00,31.31,31.73,30.81,31.15,377500.0,31.31,31.73,30.81,31.15,377500.0
2006-07-14 10:00:00,31.11,31.76,31.06,31.6,381200.0,31.11,31.76,31.06,31.6,381200.0
2006-07-14 10:30:00,31.58,31.77,31.28,31.43,244500.0,31.58,31.77,31.28,31.43,244500.0
2006-07-14 11:00:00,31.43,31.44,31.03,31.18,337800.0,31.43,31.44,31.03,31.18,337800.0
2006-07-14 11:30:00,31.18,31.44,30.93,31.4,345700.0,31.18,31.44,30.93,31.4,345700.0
2006-07-14 12:00:00,31.4,31.5,31.19,31.37,177400.0,31.4,31.5,31.19,31.37,177400.0
2006-07-14 12:30:00,31.37,31.98,31.37,31.96,272000.0,31.37,31.98,31.37,31.96,272000.0
2006-07-14 13:00:00,31.95,32.0,31.63,31.97,153900.0,31.95,32.0,31.63,31.97,153900.0
2006-07-14 13:30:00,31.99,32.22,31.84,31.93,179500.0,31.99,32.22,31.84,31.93,179500.0
2006-07-14 14:00:00,31.88,31.88,31.25,31.39,167800.0,31.88,31.88,31.25,31.39,167800.0
2006-07-14 14:30:00,31.41,32.47,31.4,32.43,531900.0,31.41,32.47,31.4,32.43,531900.0
2006-07-14 15:00:00,32.46,32.65,32.15,32.28,538100.0,32.46,32.65,32.15,32.28,538100.0
2006-07-14 15:30:00,32.27,32.7,32.09,32.55,445500.0,32.27,32.7,32.09,32.55,445500.0
2006-07-17 09:30:00,32.71,33.51,32.71,33.09,698300.0,32.71,33.51,32.71,33.09,698300.0
2006-07-17 10:00:00,33.05,33.28,32.44,32.7,454000.0,33.05,33.28,32.44,32.7,454000.0
2006-07-17 10:30:00,32.65,33.22,32.59,33.09,192100.0,32.65,33.22,32.59,33.09,192100.0
2006-07-17 11:00:00,33.09,33.25,32.83,32.95,283300.0,33.09,33.25,32.83,32.95,283300.0
2006-07-17 11:30:00,32.94,33.16,32.8,32.98,149800.0,32.94,33.16,32.8,32.98,149800.0
2006-07-17 12:00:00,32.98,33.07,32.56,32.84,134900.0,32.98,33.07,32.56,32.84,134900.0
2006-07-17 12:30:00,32.86,32.9,32.5,32.55,171200.0,32.86,32.9,32.5,32.55,171200.0
2006-07-17 13:00:00,32.55,32.71,32.51,32.55,152200.0,32.55,32.71,32.51,32.55,152200.0
2006-07-17 13:30:00,32.56,32.63,32.36,32.56,84900.0,32.56,32.63,32.36,32.56,84900.0
2006-07-17 14:00:00,32.59,32.7,32.39,32.5,77100.0,32.59,32.7,32.39,32.5,77100.0
2006-07-17 14:30:00,32.52,32.53,32.07,32.19,127500.0,32.52,32.53,32.07,32.19,127500.0
2006-07-17 15:00:00,32.17,32.21,31.89,32.15,158000.0,32.17,32.21,31.89,32.15,158000.0
2006-07-17 15:30:00,32.16,32.53,32.02,32.38,222500.0,32.16,32.53,32.02,32.38,222500.0
2006-07-18 09:30:00,32.59,32.99,32.09,32.34,340000.0,32.59,32.99,32.09,32.34,340000.0
2006-07-18 10:00:00,32.32,32.35,31.82,31.89,242800.0,32.32,32.35,31.82,31.89,242800.0
2006-07-18 10:30:00,31.89,31.92,31.25,31.65,291400.0,31.89,31.92,31.25,31.65,291400.0
2006-07-18 11:00:00,31.65,31.65,31.12,31.62,174600.0,31.65,31.65,31.12,31.62,174600.0
2006-07-18 11:30:00,31.62,31.96,31.52,31.84,126200.0,31.62,31.96,31.52,31.84,126200.0
2006-07-18 12:00:00,31.8,32.29,31.72,32.25,192400.0,31.8,32.29,31.72,32.25,192400.0
2006-07-18 12:30:00,32.28,32.48,32.04,32.35,463200.0,32.28,32.48,32.04,32.35,463200.0
2006-07-18 13:00:00,32.33,32.39,31.96,32.29,201300.0,32.33,32.39,31.96,32.29,201300.0
2006-07-18 13:30:00,32.26,32.34,31.82,31.93,214600.0,32.26,32.34,31.82,31.93,214600.0
2006-07-18 14:00:00,31.93,32.48,31.93,32.41,197600.0,31.93,32.48,31.93,32.41,197600.0
2006-07-18 14:30:00,32.43,32.57,32.22,32.54,250200.0,32.43,32.57,32.22,32.54,250200.0
2006-07-18 15:00:00,32.56,32.75,32.32,32.7,218500.0,32.56,32.75,32.32,32.7,218500.0
2006-07-18 15:30:00,32.73,33.13,32.7,32.92,541000.0,32.73,33.13,32.7,32.92,541000.0
2006-07-19 09:30:00,33.1,33.23,32.42,32.91,499600.0,33.1,33.23,32.42,32.91,499600.0
2006-07-19 10:00:00,32.95,33.59,32.95,33.07,398400.0,32.95,33.59,32.95,33.07,398400.0
2006-07-19 10:30:00,33.07,33.16,32.7,32.88,359500.0,33.07,33.16,32.7,32.88,359500.0
2006-07-19 11:00:00,32.91,33.18,32.87,32.91,185300.0,32.91,33.18,32.87,32.91,185300.0
2006-07-19 11:30:00,32.9,33.08,32.72,32.85,137600.0,32.9,33.08,32.72,32.85,137600.0
2006-07-19 12:00:00,32.84,32.98,32.63,32.95,252400.0,32.84,32.98,32.63,32.95,252400.0
2006-07-19 12:30:00,32.92,33.28,32.92,33.28,128700.0,32.92,33.28,32.92,33.28,128700.0
2006-07-19 13:00:00,33.29,33.75,33.25,33.65,197900.0,33.29,33.75,33.25,33.65,197900.0
2006-07-19 13:30:00,33.64,33.75,33.39,33.5,111200.0,33.64,33.75,33.39,33.5,111200.0
2006-07-19 14:00:00,33.51,33.53,33.28,33.32,120800.0,33.51,33.53,33.28,33.32,120800.0
2006-07-19 14:30:00,33.31,33.32,32.92,33.02,246600.0,33.31,33.32,32.92,33.02,246600.0
2006-07-19 15:00:00,33.01,33.07,32.83,32.99,226300.0,33.01,33.07,32.83,32.99,226300.0
2006-07-19 15:30:00,32.99,33.1,32.85,32.94,247700.0,32.99,33.1,32.85,32.94,247700.0
2006-07-20 09:30:00,32.98,33.14,32.58,32.68,329700.0,32.98,33.14,32.58,32.68,329700.0
2006-07-20 10:00:00,32.71,32.88,32.55,32.69,153000.0,32.71,32.88,32.55,32.69,153000.0
2006-07-20 10:30:00,32.7,32.86,32.41,32.56,209400.0,32.7,32.86,32.41,32.56,209400.0
2006-07-20 11:00:00,32.56,32.64,32.33,32.42,224200.0,32.56,32.64,32.33,32.42,224200.0
2006-07-20 11:30:00,32.43,32.55,32.36,32.4,159300.0,32.43,32.55,32.36,32.4,159300.0
2006-07-20 12:00:00,32.4,32.41,31.99,32.0,125200.0,32.4,32.41,31.99,32.0,125200.0
2006-07-20 12:30:00,32.0,32.16,31.65,32.14,171300.0,32.0,32.16,31.65,32.14,171300.0
2006-07-20 13:00:00,32.16,32.34,31.92,32.24,161400.0,32.16,32.34,31.92,32.24,161400.0
2006-07-20 13:30:00,32.24,32.25,31.75,31.91,201500.0,32.24,32.25,31.75,31.91,201500.0
2006-07-20 14:00:00,31.92,32.1,31.72,31.79,128800.0,31.92,32.1,31.72,31.79,128800.0
2006-07-20 14:30:00,31.8,32.08,31.75,31.8,109600.0,31.8,32.08,31.75,31.8,109600.0
2006-07-20 15:00:00,31.83,31.94,31.68,31.68,204900.0,31.83,31.94,31.68,31.68,204900.0
2006-07-20 15:30:00,31.67,31.7,31.2,31.29,495600.0,31.67,31.7,31.2,31.29,495600.0
2006-07-21 09:30:00,31.2,31.2,30.0,30.44,780700.0,31.2,31.2,30.0,30.44,780700.0
2006-07-21 10:00:00,30.45,30.45,29.88,29.9,453900.0,30.45,30.45,29.88,29.9,453900.0
2006-07-21 10:30:00,29.89,30.66,29.79,30.39,510100.0,29.89,30.66,29.79,30.39,510100.0
2006-07-21 11:00:00,30.43,30.44,29.9,30.05,281300.0,30.43,30.44,29.9,30.05,281300.0
2006-07-21 11:30:00,30.05,30.35,29.98,30.25,239600.0,30.05,30.35,29.98,30.25,239600.0
2006-07-21 12:00:00,30.24,30.25,29.85,30.06,186700.0,30.24,30.25,29.85,30.06,186700.0
2006-07-21 12:30:00,30.07,30.15,29.68,29.99,180400.0,30.07,30.15,29.68,29.99,180400.0
2006-07-21 13:00:00,29.93,29.95,29.65,29.68,176100.0,29.93,29.95,29.65,29.68,176100.0
2006-07-21 13:30:00,29.66,29.96,29.54,29.82,350300.0,29.66,29.96,29.54,29.82,350300.0
2006-07-21 14:00:00,29.83,29.83,29.53,29.61,177400.0,29.83,29.83,29.53,29.61,177400.0
2006-07-21 14:30:00,29.6,29.76,29.41,29.43,385600.0,29.6,29.76,29.41,29.43,385600.0
2006-07-21 15:00:00,29.44,29.58,29.28,29.58,446800.0,29.44,29.58,29.28,29.58,446800.0
2006-07-21 15:30:00,29.56,29.69,29.45,29.45,531300.0,29.56,29.69,29.45,29.45,531300.0
2006-07-24 09:30:00,29.89,30.44,29.54,30.15,685200.0,29.89,30.44,29.54,30.15,685200.0
2006-07-24 10:00:00,30.18,31.01,30.06,30.81,441400.0,30.18,31.01,30.06,30.81,441400.0
2006-07-24 10:30:00,30.84,31.29,30.77,31.28,380800.0,30.84,31.29,30.77,31.28,380800.0
2006-07-24 11:00:00,31.25,31.42,31.02,31.13,286000.0,31.25,31.42,31.02,31.13,286000.0
2006-07-24 11:30:00,31.15,31.38,31.14,31.25,190300.0,31.15,31.38,31.14,31.25,190300.0
2006-07-24 12:00:00,31.25,31.54,31.21,31.47,178600.0,31.25,31.54,31.21,31.47,178600.0
2006-07-24 12:30:00,31.48,31.53,30.92,30.96,178500.0,31.48,31.53,30.92,30.96,178500.0
2006-07-24 13:00:00,30.99,30.99,30.71,30.85,181800.0,30.99,30.99,30.71,30.85,181800.0
2006-07-24 13:30:00,30.9,31.22,30.86,31.19,121400.0,30.9,31.22,30.86,31.19,121400.0
2006-07-24 14:00:00,31.18,31.23,30.85,30.91,84600.0,31.18,31.23,30.85,30.91,84600.0
2006-07-24 14:30:00,30.88,31.16,30.84,31.04,120500.0,30.88,31.16,30.84,31.04,120500.0
2006-07-24 15:00:00,31.05,31.4,31.02,31.29,229700.0,31.05,31.4,31.02,31.29,229700.0
2006-07-24 15:30:00,31.3,31.45,31.06,31.3,338900.0,31.3,31.45,31.06,31.3,338900.0
2006-07-25 09:30:00,31.56,32.15,30.65,31.56,433700.0,31.56,32.15,30.65,31.56,433700.0
2006-07-25 10:00:00,31.59,32.0,31.59,31.64,276000.0,31.59,32.0,31.59,31.64,276000.0
2006-07-25 10:30:00,31.64,31.69,31.25,31.38,208400.0,31.64,31.69,31.25,31.38,208400.0
2006-07-25 11:00:00,31.4,31.68,31.3,31.66,130500.0,31.4,31.68,31.3,31.66,130500.0
2006-07-25 11:30:00,31.66,31.84,31.57,31.62,129000.0,31.66,31.84,31.57,31.62,129000.0
2006-07-25 12:00:00,31.6,31.81,31.49,31.75,146200.0,31.6,31.81,31.49,31.75,146200.0
2006-07-25 12:30:00,31.77,32.0,31.75,31.9,184000.0,31.77,32.0,31.75,31.9,184000.0
2006-07-25 13:00:00,31.9,32.1,31.9,32.0,216000.0,31.9,32.1,31.9,32.0,216000.0
2006-07-25 13:30:00,31.99,32.1,31.73,31.78,282000.0,31.99,32.1,31.73,31.78,282000.0
2006-07-25 14:00:00,31.77,31.85,31.53,31.64,198500.0,31.77,31.85,31.53,31.64,198500.0
2006-07-25 14:30:00,31.63,31.85,31.6,31.79,309100.0,31.63,31.85,31.6,31.79,309100.0
2006-07-25 15:00:00,31.77,31.95,31.69,31.89,428800.0,31.77,31.95,31.69,31.89,428800.0
2006-07-25 15:30:00,31.91,32.14,31.86,31.97,643700.0,31.91,32.14,31.86,31.97,643700.0
2006-07-26 09:30:00,32.1,32.1,31.25,31.63,394000.0,32.1,32.1,31.25,31.63,394000.0
2006-07-26 10:00:00,31.59,31.62,30.94,31.26,321100.0,31.59,31.62,30.94,31.26,321100.0
2006-07-26 10:30:00,31.31,31.31,30.97,31.06,360300.0,31.31,31.31,30.97,31.06,360300.0
2006-07-26 11:00:00,31.05,31.1,30.71,30.79,286600.0,31.05,31.1,30.71,30.79,286600.0
2006-07-26 11:30:00,30.79,30.96,30.34,30.41,376900.0,30.79,30.96,30.34,30.41,376900.0
2006-07-26 12:00:00,30.39,30.5,30.21,30.3,610700.0,30.39,30.5,30.21,30.3,610700.0
2006-07-26 12:30:00,30.3,30.32,30.11,30.21,368600.0,30.3,30.32,30.11,30.21,368600.0
2006-07-26 13:00:00,30.2,30.64,30.19,30.51,314600.0,30.2,30.64,30.19,30.51,314600.0
2006-07-26 13:30:00,30.53,30.66,30.42,30.61,258700.0,30.53,30.66,30.42,30.61,258700.0
2006-07-26 14:00:00,30.6,30.76,30.36,30.41,538600.0,30.6,30.76,30.36,30.41,538600.0
2006-07-26 14:30:00,30.42,30.81,30.28,30.5,632900.0,30.42,30.81,30.28,30.5,632900.0
2006-07-26 15:00:00,30.52,30.64,30.47,30.57,622200.0,30.52,30.64,30.47,30.57,622200.0
2006-07-26 15:30:00,30.58,30.62,30.0,30.0,1018500.0,30.58,30.62,30.0,30.0,1018500.0
2006-07-27 09:30:00,36.01,36.61,34.98,35.21,3800600.0,36.01,36.61,34.98,35.21,3800600.0
2006-07-27 10:00:00,35.23,36.07,35.16,35.66,1525300.0,35.23,36.07,35.16,35.66,1525300.0
2006-07-27 10:30:00,35.66,36.69,35.66,36.5,1793300.0,35.66,36.69,35.66,36.5,1793300.0
2006-07-27 11:00:00,36.5,37.09,36.45,37.01,1574500.0,36.5,37.09,36.45,37.01,1574500.0
2006-07-27 11:30:00,37.01,37.23,36.55,36.8,1226700.0,37.01,37.23,36.55,36.8,1226700.0
2006-07-27 12:00:00,36.8,37.4,36.73,37.11,973400.0,36.8,37.4,36.73,37.11,973400.0
2006-07-27 12:30:00,37.11,37.4,37.05,37.22,439600.0,37.11,37.4,37.05,37.22,439600.0
2006-07-27 13:00:00,37.23,37.23,36.63,36.72,657900.0,37.23,37.23,36.63,36.72,657900.0
2006-07-27 13:30:00,36.72,36.77,35.9,36.01,1288900.0,36.72,36.77,35.9,36.01,1288900.0
2006-07-27 14:00:00,36.02,36.43,36.01,36.4,826100.0,36.02,36.43,36.01,36.4,826100.0
2006-07-27 14:30:00,36.41,36.42,36.03,36.31,311300.0,36.41,36.42,36.03,36.31,311300.0
2006-07-27 15:00:00,36.31,36.68,36.2,36.58,649600.0,36.31,36.68,36.2,36.58,649600.0
2006-07-27 15:30:00,36.58,37.04,36.57,36.84,1285100.0,36.58,37.04,36.57,36.84,1285100.0
2006-07-28 09:30:00,36.83,37.73,36.5,37.11,1321300.0,36.83,37.73,36.5,37.11,1321300.0
2006-07-28 10:00:00,37.13,37.42,36.06,36.2,737200.0,37.13,37.42,36.06,36.2,737200.0
2006-07-28 10:30:00,36.2,36.55,36.0,36.09,473600.0,36.2,36.55,36.0,36.09,473600.0
2006-07-28 11:00:00,36.09,36.81,36.02,36.65,643400.0,36.09,36.81,36.02,36.65,643400.0
2006-07-28 11:30:00,36.64,36.75,36.05,36.25,451800.0,36.64,36.75,36.05,36.25,451800.0
2006-07-28 12:00:00,36.25,36.25,36.0,36.16,269600.0,36.25,36.25,36.0,36.16,269600.0
2006-07-28 12:30:00,36.16,36.42,36.16,36.32,228000.0,36.16,36.42,36.16,36.32,228000.0
2006-07-28 13:00:00,36.32,36.75,36.16,36.4,321900.0,36.32,36.75,36.16,36.4,321900.0
2006-07-28 13:30:00,36.41,36.42,36.16,36.31,130000.0,36.41,36.42,36.16,36.31,130000.0
2006-07-28 14:00:00,36.31,36.49,36.3,36.37,107500.0,36.31,36.49,36.3,36.37,107500.0
2006-07-28 14:30:00,36.38,36.4,36.2,36.25,169300.0,36.38,36.4,36.2,36.25,169300.0
2006-07-28 15:00:00,36.26,36.4,36.25,36.3,152800.0,36.26,36.4,36.25,36.3,152800.0
2006-07-28 15:30:00,36.3,36.65,36.19,36.59,410600.0,36.3,36.65,36.19,36.59,410600.0
2006-07-31 09:30:00,36.61,38.9,36.38,37.92,1054300.0,36.61,38.9,36.38,37.92,1054300.0
2006-07-31 10:00:00,37.93,38.45,37.83,38.35,1061000.0,37.93,38.45,37.83,38.35,1061000.0
2006-07-31 10:30:00,38.36,38.52,38.21,38.45,483200.0,38.36,38.52,38.21,38.45,483200.0
2006-07-31 11:00:00,38.45,38.48,38.06,38.1,387200.0,38.45,38.48,38.06,38.1,387200.0
2006-07-31 11:30:00,38.11,38.41,37.95,38.2,320400.0,38.11,38.41,37.95,38.2,320400.0
2006-07-31 12:00:00,38.2,38.35,38.0,38.08,330300.0,38.2,38.35,38.0,38.08,330300.0
2006-07-31 12:30:00,38.07,38.15,37.7,37.71,295200.0,38.07,38.15,37.7,37.71,295200.0
2006-07-31 13:00:00,37.7,38.24,37.7,38.21,205100.0,37.7,38.24,37.7,38.21,205100.0
2006-07-31 13:30:00,38.23,38.47,38.16,38.44,359600.0,38.23,38.47,38.16,38.44,359600.0
2006-07-31 14:00:00,38.42,38.68,38.41,38.63,775100.0,38.42,38.68,38.41,38.63,775100.0
2006-07-31 14:30:00,38.63,39.03,38.61,39.03,741900.0,38.63,39.03,38.61,39.03,741900.0
2006-07-31 15:00:00,39.02,39.46,38.8,39.3,1146400.0,39.02,39.46,38.8,39.3,1146400.0
2006-07-31 15:30:00,39.32,39.72,39.2,39.67,1142400.0,39.32,39.72,39.2,39.67,1142400.0
2006-08-01 09:30:00,39.02,39.42,38.5,38.85,1148000.0,39.02,39.42,38.5,38.85,1148000.0
2006-08-01 10:00:00,38.83,38.9,38.38,38.59,637700.0,38.83,38.9,38.38,38.59,637700.0
2006-08-01 10:30:00,38.59,38.82,38.15,38.16,401700.0,38.59,38.82,38.15,38.16,401700.0
2006-08-01 11:00:00,38.15,38.4,37.9,38.0,393300.0,38.15,38.4,37.9,38.0,393300.0
2006-08-01 11:30:00,38.0,38.25,37.97,37.99,219500.0,38.0,38.25,37.97,37.99,219500.0
2006-08-01 12:00:00,37.99,38.12,37.96,38.0,257200.0,37.99,38.12,37.96,38.0,257200.0
2006-08-01 12:30:00,37.99,38.09,37.95,38.0,186600.0,37.99,38.09,37.95,38.0,186600.0
2006-08-01 13:00:00,38.0,38.05,37.75,37.99,377200.0,38.0,38.05,37.75,37.99,377200.0
2006-08-01 13:30:00,38.0,38.31,37.97,38.3,222400.0,38.0,38.31,37.97,38.3,222400.0
2006-08-01 14:00:00,38.3,38.37,37.92,38.0,171600.0,38.3,38.37,37.92,38.0,171600.0
2006-08-01 14:30:00,38.0,38.17,37.95,38.0,179700.0,38.0,38.17,37.95,38.0,179700.0
2006-08-01 15:00:00,38.0,38.08,37.83,38.02,236200.0,38.0,38.08,37.83,38.02,236200.0
2006-08-01 15:30:00,37.99,38.45,37.98,38.41,503100.0,37.99,38.45,37.98,38.41,503100.0
2006-08-02 09:30:00,38.6,39.24,38.48,38.77,416500.0,38.6,39.24,38.48,38.77,416500.0
2006-08-02 10:00:00,38.77,39.05,38.38,38.99,251800.0,38.77,39.05,38.38,38.99,251800.0
2006-08-02 10:30:00,38.99,39.04,38.57,38.71,159600.0,38.99,39.04,38.57,38.71,159600.0
2006-08-02 11:00:00,38.68,38.84,38.59,38.7,170600.0,38.68,38.84,38.59,38.7,170600.0
2006-08-02 11:30:00,38.71,38.81,38.42,38.7,181100.0,38.71,38.81,38.42,38.7,181100.0
2006-08-02 12:00:00,38.73,38.9,38.62,38.74,177800.0,38.73,38.9,38.62,38.74,177800.0
2006-08-02 12:30:00,38.75,38.9,38.64,38.86,188300.0,38.75,38.9,38.64,38.86,188300.0
2006-08-02 13:00:00,38.87,38.9,38.72,38.83,119700.0,38.87,38.9,38.72,38.83,119700.0
2006-08-02 13:30:00,38.81,38.87,38.76,38.85,88100.0,38.81,38.87,38.76,38.85,88100.0
2006-08-02 14:00:00,38.82,39.05,38.8,38.8,160100.0,38.82,39.05,38.8,38.8,160100.0
2006-08-02 14:30:00,38.81,38.9,38.57,38.6,129800.0,38.81,38.9,38.57,38.6,129800.0
2006-08-02 15:00:00,38.6,38.8,38.5,38.73,185200.0,38.6,38.8,38.5,38.73,185200.0
2006-08-02 15:30:00,38.73,38.86,38.65,38.67,229400.0,38.73,38.86,38.65,38.67,229400.0
2006-08-03 09:30:00,38.47,38.47,37.81,38.15,308300.0,38.47,38.47,37.81,38.15,308300.0
2006-08-03 10:00:00,38.13,38.54,38.04,38.39,215200.0,38.13,38.54,38.04,38.39,215200.0
2006-08-03 10:30:00,38.38,38.72,38.13,38.6,159000.0,38.38,38.72,38.13,38.6,159000.0
2006-08-03 11:00:00,38.63,38.68,38.29,38.47,142200.0,38.63,38.68,38.29,38.47,142200.0
2006-08-03 11:30:00,38.48,38.58,38.34,38.49,111400.0,38.48,38.58,38.34,38.49,111400.0
2006-08-03 12:00:00,38.5,38.57,38.5,38.55,100300.0,38.5,38.57,38.5,38.55,100300.0
2006-08-03 12:30:00,38.55,38.67,38.48,38.56,114000.0,38.55,38.67,38.48,38.56,114000.0
2006-08-03 13:00:00,38.57,38.82,38.53,38.74,187500.0,38.57,38.82,38.53,38.74,187500.0
2006-08-03 13:30:00,38.74,39.0,38.7,38.99,193500.0,38.74,39.0,38.7,38.99,193500.0
2006-08-03 14:00:00,38.99,40.0,38.96,39.9,972100.0,38.99,40.0,38.96,39.9,972100.0
2006-08-03 14:30:00,39.91,40.2,39.83,40.08,617800.0,39.91,40.2,39.83,40.08,617800.0
2006-08-03 15:00:00,40.07,40.35,39.98,40.3,506900.0,40.07,40.35,39.98,40.3,506900.0
2006-08-03 15:30:00,40.29,40.46,40.15,40.28,690700.0,40.29,40.46,40.15,40.28,690700.0
2006-08-04 09:30:00,40.41,42.0,40.41,41.29,1338100.0,40.41,42.0,40.41,41.29,1338100.0
2006-08-04 10:00:00,41.31,41.69,41.05,41.27,564700.0,41.31,41.69,41.05,41.27,564700.0
2006-08-04 10:30:00,41.27,41.46,40.5,40.8,482300.0,41.27,41.46,40.5,40.8,482300.0
2006-08-04 11:00:00,40.8,41.2,40.57,40.85,298700.0,40.8,41.2,40.57,40.85,298700.0
2006-08-04 11:30:00,40.86,40.91,40.13,40.15,357800.0,40.86,40.91,40.13,40.15,357800.0
2006-08-04 12:00:00,40.15,40.17,39.01,39.03,580300.0,40.15,40.17,39.01,39.03,580300.0
2006-08-04 12:30:00,39.02,39.42,38.99,39.22,308700.0,39.02,39.42,38.99,39.22,308700.0
2006-08-04 13:00:00,39.23,39.45,38.71,38.87,313800.0,39.23,39.45,38.71,38.87,313800.0
2006-08-04 13:30:00,38.84,39.17,38.5,39.03,288200.0,38.84,39.17,38.5,39.03,288200.0
2006-08-04 14:00:00,39.01,39.37,38.85,39.2,409300.0,39.01,39.37,38.85,39.2,409300.0
2006-08-04 14:30:00,39.19,39.46,39.07,39.23,166300.0,39.19,39.46,39.07,39.23,166300.0
2006-08-04 15:00:00,39.27,39.74,39.15,39.65,344600.0,39.27,39.74,39.15,39.65,344600.0
2006-08-04 15:30:00,39.65,39.67,39.24,39.42,411600.0,39.65,39.67,39.24,39.42,411600.0
2006-08-07 09:30:00,39.03,39.83,38.8,39.51,473800.0,39.03,39.83,38.8,39.51,473800.0
2006-08-07 10:00:00,39.49,39.75,39.43,39.5,352200.0,39.49,39.75,39.43,39.5,352200.0
2006-08-07 10:30:00,39.5,39.51,39.04,39.05,202600.0,39.5,39.51,39.04,39.05,202600.0
2006-08-07 11:00:00,39.04,39.05,38.52,38.82,484000.0,39.04,39.05,38.52,38.82,484000.0
2006-08-07 11:30:00,38.85,38.95,38.66,38.78,202700.0,38.85,38.95,38.66,38.78,202700.0
2006-08-07 12:00:00,38.78,38.87,38.68,38.72,159100.0,38.78,38.87,38.68,38.72,159100.0
2006-08-07 12:30:00,38.74,38.93,38.68,38.77,212700.0,38.74,38.93,38.68,38.77,212700.0
2006-08-07 13:00:00,38.77,38.82,38.67,38.82,176500.0,38.77,38.82,38.67,38.82,176500.0
2006-08-07 13:30:00,38.82,38.86,38.65,38.65,177600.0,38.82,38.86,38.65,38.65,177600.0
2006-08-07 14:00:00,38.65,38.8,38.53,38.66,137100.0,38.65,38.8,38.53,38.66,137100.0
2006-08-07 14:30:00,38.63,38.75,38.52,38.63,121100.0,38.63,38.75,38.52,38.63,121100.0
2006-08-07 15:00:00,38.63,38.94,38.55,38.78,228900.0,38.63,38.94,38.55,38.78,228900.0
2006-08-07 15:30:00,38.79,39.08,38.79,38.96,304400.0,38.79,39.08,38.79,38.96,304400.0
2006-08-08 09:30:00,38.92,39.25,38.77,39.03,320200.0,38.92,39.25,38.77,39.03,320200.0
2006-08-08 10:00:00,39.03,39.23,38.97,39.11,169000.0,39.03,39.23,38.97,39.11,169000.0
2006-08-08 10:30:00,39.13,39.35,39.02,39.1,147000.0,39.13,39.35,39.02,39.1,147000.0
2006-08-08 11:00:00,39.11,39.16,38.82,38.87,175700.0,39.11,39.16,38.82,38.87,175700.0
2006-08-08 11:30:00,38.87,38.99,38.7,38.76,164600.0,38.87,38.99,38.7,38.76,164600.0
2006-08-08 12:00:00,38.74,38.8,38.64,38.75,101100.0,38.74,38.8,38.64,38.75,101100.0
2006-08-08 12:30:00,38.76,38.8,38.69,38.76,97900.0,38.76,38.8,38.69,38.76,97900.0
2006-08-08 13:00:00,38.77,38.99,38.68,38.87,61400.0,38.77,38.99,38.68,38.87,61400.0
2006-08-08 13:30:00,38.87,38.99,38.87,38.93,59300.0,38.87,38.99,38.87,38.93,59300.0
2006-08-08 14:00:00,38.93,39.45,38.43,38.69,451300.0,38.93,39.45,38.43,38.69,451300.0
2006-08-08 14:30:00,38.72,39.01,38.53,38.73,428400.0,38.72,39.01,38.53,38.73,428400.0
2006-08-08 15:00:00,38.7,38.82,38.33,38.51,171400.0,38.7,38.82,38.33,38.51,171400.0
2006-08-08 15:30:00,38.5,38.5,38.17,38.27,385000.0,38.5,38.5,38.17,38.27,385000.0
2006-08-09 09:30:00,38.69,38.8,38.4,38.46,503600.0,38.69,38.8,38.4,38.46,503600.0
2006-08-09 10:00:00,38.46,38.59,38.3,38.53,219000.0,38.46,38.59,38.3,38.53,219000.0
2006-08-09 10:30:00,38.54,39.25,38.41,39.15,337700.0,38.54,39.25,38.41,39.15,337700.0
2006-08-09 11:00:00,39.18,39.5,39.06,39.48,231800.0,39.18,39.5,39.06,39.48,231800.0
2006-08-09 11:30:00,39.47,39.74,39.15,39.2,296500.0,39.47,39.74,39.15,39.2,296500.0
2006-08-09 12:00:00,39.2,39.4,39.14,39.36,170900.0,39.2,39.4,39.14,39.36,170900.0
2006-08-09 12:30:00,39.35,39.35,38.88,38.98,169100.0,39.35,39.35,38.88,38.98,169100.0
2006-08-09 13:00:00,38.97,39.0,38.75,38.79,290900.0,38.97,39.0,38.75,38.79,290900.0
2006-08-09 13:30:00,38.77,39.02,38.64,38.89,196800.0,38.77,39.02,38.64,38.89,196800.0
2006-08-09 14:00:00,38.89,39.0,38.81,38.91,113500.0,38.89,39.0,38.81,38.91,113500.0
2006-08-09 14:30:00,38.91,39.07,38.72,38.72,217000.0,38.91,39.07,38.72,38.72,217000.0
2006-08-09 15:00:00,38.72,38.82,38.62,38.63,197100.0,38.72,38.82,38.62,38.63,197100.0
2006-08-09 15:30:00,38.62,38.9,38.25,38.44,437400.0,38.62,38.9,38.25,38.44,437400.0
2006-08-10 09:30:00,38.52,39.18,38.21,39.08,572300.0,38.52,39.18,38.21,39.08,572300.0
2006-08-10 10:00:00,39.08,39.1,38.43,38.96,245900.0,39.08,39.1,38.43,38.96,245900.0
2006-08-10 10:30:00,38.91,39.13,38.52,38.68,287800.0,38.91,39.13,38.52,38.68,287800.0
2006-08-10 11:00:00,38.69,39.05,38.65,38.76,160600.0,38.69,39.05,38.65,38.76,160600.0
2006-08-10 11:30:00,38.76,38.78,38.58,38.72,208900.0,38.76,38.78,38.58,38.72,208900.0
2006-08-10 12:00:00,38.72,38.86,38.65,38.81,147100.0,38.72,38.86,38.65,38.81,147100.0
2006-08-10 12:30:00,38.81,38.88,38.71,38.81,111000.0,38.81,38.88,38.71,38.81,111000.0
2006-08-10 13:00:00,38.81,38.81,38.4,38.7,156200.0,38.81,38.81,38.4,38.7,156200.0
2006-08-10 13:30:00,38.68,38.82,38.66,38.77,119900.0,38.68,38.82,38.66,38.77,119900.0
2006-08-10 14:00:00,38.76,39.12,38.76,38.95,198700.0,38.76,39.12,38.76,38.95,198700.0
2006-08-10 14:30:00,38.95,39.0,38.66,38.88,123700.0,38.95,39.0,38.66,38.88,123700.0
2006-08-10 15:00:00,38.87,38.95,38.71,38.72,108600.0,38.87,38.95,38.71,38.72,108600.0
2006-08-10 15:30:00,38.73,39.03,38.7,38.95,165900.0,38.73,39.03,38.7,38.95,165900.0
2006-08-11 09:30:00,38.8,39.47,38.33,38.56,199900.0,38.8,39.47,38.33,38.56,199900.0
2006-08-11 10:00:00,38.56,38.62,38.3,38.38,149400.0,38.56,38.62,38.3,38.38,149400.0
2006-08-11 10:30:00,38.42,38.56,38.21,38.23,207200.0,38.42,38.56,38.21,38.23,207200.0
2006-08-11 11:00:00,38.23,38.38,37.86,38.05,220500.0,38.23,38.38,37.86,38.05,220500.0
2006-08-11 11:30:00,38.05,38.05,37.7,37.75,317800.0,38.05,38.05,37.7,37.75,317800.0
2006-08-11 12:00:00,37.73,37.75,37.15,37.3,372300.0,37.73,37.75,37.15,37.3,372300.0
2006-08-11 12:30:00,37.3,37.35,37.15,37.23,183500.0,37.3,37.35,37.15,37.23,183500.0
2006-08-11 13:00:00,37.23,37.3,36.99,37.1,201300.0,37.23,37.3,36.99,37.1,201300.0
2006-08-11 13:30:00,37.1,37.54,37.09,37.42,147200.0,37.1,37.54,37.09,37.42,147200.0
2006-08-11 14:00:00,37.44,37.49,37.08,37.22,100000.0,37.44,37.49,37.08,37.22,100000.0
2006-08-11 14:30:00,37.19,37.3,37.08,37.17,162600.0,37.19,37.3,37.08,37.17,162600.0
2006-08-11 15:00:00,37.16,37.35,37.03,37.34,149200.0,37.16,37.35,37.03,37.34,149200.0
2006-08-11 15:30:00,37.36,37.4,37.19,37.4,273800.0,37.36,37.4,37.19,37.4,273800.0
2006-08-14 09:30:00,37.93,38.4,37.51,37.75,357400.0,37.93,38.4,37.51,37.75,357400.0
2006-08-14 10:00:00,37.75,38.74,37.37,37.48,316200.0,37.75,38.74,37.37,37.48,316200.0
2006-08-14 10:30:00,37.49,37.65,37.43,37.45,114000.0,37.49,37.65,37.43,37.45,114000.0
2006-08-14 11:00:00,37.43,38.1,37.43,38.0,444000.0,37.43,38.1,37.43,38.0,444000.0
2006-08-14 11:30:00,38.0,38.0,37.82,37.86,201300.0,38.0,38.0,37.82,37.86,201300.0
2006-08-14 12:00:00,37.88,37.96,37.83,37.9,86500.0,37.88,37.96,37.83,37.9,86500.0
2006-08-14 12:30:00,37.9,37.92,37.75,37.82,49600.0,37.9,37.92,37.75,37.82,49600.0
2006-08-14 13:00:00,37.8,37.85,37.61,37.68,37300.0,37.8,37.85,37.61,37.68,37300.0
2006-08-14 13:30:00,37.69,37.88,37.5,37.57,88400.0,37.69,37.88,37.5,37.57,88400.0
2006-08-14 14:00:00,37.63,37.63,37.32,37.48,149200.0,37.63,37.63,37.32,37.48,149200.0
2006-08-14 14:30:00,37.47,37.58,37.27,37.31,164600.0,37.47,37.58,37.27,37.31,164600.0
2006-08-14 15:00:00,37.31,37.37,37.18,37.26,212400.0,37.31,37.37,37.18,37.26,212400.0
2006-08-14 15:30:00,37.27,37.32,37.08,37.15,148700.0,37.27,37.32,37.08,37.15,148700.0
2006-08-15 09:30:00,38.2,38.2,37.52,37.91,638500.0,38.2,38.2,37.52,37.91,638500.0
2006-08-15 10:00:00,37.93,38.09,37.72,38.09,199900.0,37.93,38.09,37.72,38.09,199900.0
2006-08-15 10:30:00,38.06,38.58,38.01,38.53,366600.0,38.06,38.58,38.01,38.53,366600.0
2006-08-15 11:00:00,38.52,38.63,38.41,38.58,353500.0,38.52,38.63,38.41,38.58,353500.0
2006-08-15 11:30:00,38.6,38.74,38.39,38.39,191200.0,38.6,38.74,38.39,38.39,191200.0
2006-08-15 12:00:00,38.39,38.63,38.39,38.6,167500.0,38.39,38.63,38.39,38.6,167500.0
2006-08-15 12:30:00,38.59,38.83,38.57,38.74,187000.0,38.59,38.83,38.57,38.74,187000.0
2006-08-15 13:00:00,38.73,38.9,38.63,38.76,201000.0,38.73,38.9,38.63,38.76,201000.0
2006-08-15 13:30:00,38.78,39.41,38.76,39.3,408600.0,38.78,39.41,38.76,39.3,408600.0
2006-08-15 14:00:00,39.3,39.73,39.22,39.65,353700.0,39.3,39.73,39.22,39.65,353700.0
2006-08-15 14:30:00,39.65,39.85,39.56,39.77,333200.0,39.65,39.85,39.56,39.77,333200.0
2006-08-15 15:00:00,39.78,39.84,39.71,39.76,290100.0,39.78,39.84,39.71,39.76,290100.0
2006-08-15 15:30:00,39.76,40.0,39.76,39.94,439600.0,39.76,40.0,39.76,39.94,439600.0
2006-08-16 09:30:00,40.15,40.4,39.35,39.62,711900.0,40.15,40.4,39.35,39.62,711900.0
2006-08-16 10:00:00,39.57,39.85,39.29,39.39,240700.0,39.57,39.85,39.29,39.39,240700.0
2006-08-16 10:30:00,39.39,39.97,39.36,39.7,324900.0,39.39,39.97,39.36,39.7,324900.0
2006-08-16 11:00:00,39.69,39.73,39.46,39.56,144300.0,39.69,39.73,39.46,39.56,144300.0
2006-08-16 11:30:00,39.58,39.61,39.4,39.54,152500.0,39.58,39.61,39.4,39.54,152500.0
2006-08-16 12:00:00,39.53,39.59,39.48,39.53,198100.0,39.53,39.59,39.48,39.53,198100.0
2006-08-16 12:30:00,39.52,39.7,39.51,39.51,316100.0,39.52,39.7,39.51,39.51,316100.0
2006-08-16 13:00:00,39.51,39.56,39.25,39.47,167400.0,39.51,39.56,39.25,39.47,167400.0
2006-08-16 13:30:00,39.47,39.47,39.3,39.4,80500.0,39.47,39.47,39.3,39.4,80500.0
2006-08-16 14:00:00,39.4,39.5,39.37,39.49,145400.0,39.4,39.5,39.37,39.49,145400.0
2006-08-16 14:30:00,39.5,39.61,39.47,39.58,287700.0,39.5,39.61,39.47,39.58,287700.0
2006-08-16 15:00:00,39.58,39.77,39.53,39.76,162900.0,39.58,39.77,39.53,39.76,162900.0
2006-08-16 15:30:00,39.75,39.9,39.56,39.77,380800.0,39.75,39.9,39.56,39.77,380800.0
2006-08-17 09:30:00,39.55,40.0,39.24,39.92,336500.0,39.55,40.0,39.24,39.92,336500.0
2006-08-17 10:00:00,39.93,40.15,39.86,39.9,450400.0,39.93,40.15,39.86,39.9,450400.0
2006-08-17 10:30:00,39.9,40.1,39.66,40.08,227200.0,39.9,40.1,39.66,40.08,227200.0
2006-08-17 11:00:00,40.06,40.25,39.92,40.13,276600.0,40.06,40.25,39.92,40.13,276600.0
2006-08-17 11:30:00,40.14,40.24,39.78,39.94,284900.0,40.14,40.24,39.78,39.94,284900.0
2006-08-17 12:00:00,39.98,40.2,39.71,40.18,157900.0,39.98,40.2,39.71,40.18,157900.0
2006-08-17 12:30:00,40.19,40.26,40.1,40.13,210900.0,40.19,40.26,40.1,40.13,210900.0
2006-08-17 13:00:00,40.11,40.25,40.08,40.08,106300.0,40.11,40.25,40.08,40.08,106300.0
2006-08-17 13:30:00,40.08,40.14,39.9,39.95,169900.0,40.08,40.14,39.9,39.95,169900.0
2006-08-17 14:00:00,39.95,39.99,39.36,39.43,282500.0,39.95,39.99,39.36,39.43,282500.0
2006-08-17 14:30:00,39.4,39.68,39.34,39.43,242900.0,39.4,39.68,39.34,39.43,242900.0
2006-08-17 15:00:00,39.43,39.48,38.81,38.98,439000.0,39.43,39.48,38.81,38.98,439000.0
2006-08-17 15:30:00,38.98,39.64,38.94,39.53,277300.0,38.98,39.64,38.94,39.53,277300.0
2006-08-18 09:30:00,39.68,40.27,38.93,39.25,731200.0,39.68,40.27,38.93,39.25,731200.0
2006-08-18 10:00:00,39.24,39.68,39.1,39.26,204100.0,39.24,39.68,39.1,39.26,204100.0
2006-08-18 10:30:00,39.29,39.73,39.29,39.48,137700.0,39.29,39.73,39.29,39.48,137700.0
2006-08-18 11:00:00,39.54,39.68,39.28,39.5,136900.0,39.54,39.68,39.28,39.5,136900.0
2006-08-18 11:30:00,39.5,39.56,39.25,39.52,102300.0,39.5,39.56,39.25,39.52,102300.0
2006-08-18 12:00:00,39.51,39.58,39.39,39.56,51100.0,39.51,39.58,39.39,39.56,51100.0
2006-08-18 12:30:00,39.55,39.68,39.46,39.51,77500.0,39.55,39.68,39.46,39.51,77500.0
2006-08-18 13:00:00,39.5,39.96,39.49,39.88,114300.0,39.5,39.96,39.49,39.88,114300.0
2006-08-18 13:30:00,39.88,40.01,39.83,39.83,156400.0,39.88,40.01,39.83,39.83,156400.0
2006-08-18 14:00:00,39.83,39.98,39.82,39.9,163600.0,39.83,39.98,39.82,39.9,163600.0
2006-08-18 14:30:00,39.91,39.94,39.86,39.88,109000.0,39.91,39.94,39.86,39.88,109000.0
2006-08-18 15:00:00,39.89,39.99,39.84,39.99,138000.0,39.89,39.99,39.84,39.99,138000.0
2006-08-18 15:30:00,39.99,40.0,39.89,39.98,299900.0,39.99,40.0,39.89,39.98,299900.0
2006-08-21 09:30:00,39.67,39.68,39.15,39.53,340800.0,39.67,39.68,39.15,39.53,340800.0
2006-08-21 10:00:00,39.51,39.75,39.4,39.54,217200.0,39.51,39.75,39.4,39.54,217200.0
2006-08-21 10:30:00,39.54,39.6,39.3,39.39,116800.0,39.54,39.6,39.3,39.39,116800.0
2006-08-21 11:00:00,39.39,39.41,39.11,39.26,128600.0,39.39,39.41,39.11,39.26,128600.0
2006-08-21 11:30:00,39.26,39.34,39.2,39.23,158500.0,39.26,39.34,39.2,39.23,158500.0
2006-08-21 12:00:00,39.23,39.28,39.2,39.24,82200.0,39.23,39.28,39.2,39.24,82200.0
2006-08-21 12:30:00,39.24,39.3,39.21,39.23,66500.0,39.24,39.3,39.21,39.23,66500.0
2006-08-21 13:00:00,39.24,39.4,39.21,39.24,103500.0,39.24,39.4,39.21,39.24,103500.0
2006-08-21 13:30:00,39.25,39.38,39.25,39.35,57300.0,39.25,39.38,39.25,39.35,57300.0
2006-08-21 14:00:00,39.35,39.38,39.09,39.2,92800.0,39.35,39.38,39.09,39.2,92800.0
2006-08-21 14:30:00,39.2,39.22,38.95,39.05,128100.0,39.2,39.22,38.95,39.05,128100.0
2006-08-21 15:00:00,39.04,39.26,38.92,39.17,124000.0,39.04,39.26,38.92,39.17,124000.0
2006-08-21 15:30:00,39.17,39.23,38.61,38.73,661900.0,39.17,39.23,38.61,38.73,661900.0
2006-08-22 09:30:00,38.61,38.88,38.37,38.76,289800.0,38.61,38.88,38.37,38.76,289800.0
2006-08-22 10:00:00,38.74,38.85,38.53,38.69,179400.0,38.74,38.85,38.53,38.69,179400.0
2006-08-22 10:30:00,38.69,38.71,38.39,38.71,211500.0,38.69,38.71,38.39,38.71,211500.0
2006-08-22 11:00:00,38.72,38.72,38.16,38.67,254900.0,38.72,38.72,38.16,38.67,254900.0
2006-08-22 11:30:00,38.69,38.74,38.59,38.71,142700.0,38.69,38.74,38.59,38.71,142700.0
2006-08-22 12:00:00,38.7,38.97,38.53,38.89,163800.0,38.7,38.97,38.53,38.89,163800.0
2006-08-22 12:30:00,38.89,38.98,38.79,38.94,84400.0,38.89,38.98,38.79,38.94,84400.0
2006-08-22 13:00:00,38.96,38.98,38.51,38.66,160000.0,38.96,38.98,38.51,38.66,160000.0
2006-08-22 13:30:00,38.66,38.76,38.4,38.75,143000.0,38.66,38.76,38.4,38.75,143000.0
2006-08-22 14:00:00,38.75,38.76,38.36,38.58,128300.0,38.75,38.76,38.36,38.58,128300.0
2006-08-22 14:30:00,38.58,38.87,38.57,38.81,105000.0,38.58,38.87,38.57,38.81,105000.0
2006-08-22 15:00:00,38.86,38.92,38.66,38.68,117700.0,38.86,38.92,38.66,38.68,117700.0
2006-08-22 15:30:00,38.67,38.9,38.64,38.65,286000.0,38.67,38.9,38.64,38.65,286000.0
2006-08-23 09:30:00,39.04,39.2,38.71,38.75,344400.0,39.04,39.2,38.71,38.75,344400.0
2006-08-23 10:00:00,38.75,38.82,38.46,38.51,247500.0,38.75,38.82,38.46,38.51,247500.0
2006-08-23 10:30:00,38.49,38.6,38.02,38.17,227200.0,38.49,38.6,38.02,38.17,227200.0
2006-08-23 11:00:00,38.18,38.22,37.81,37.93,200200.0,38.18,38.22,37.81,37.93,200200.0
2006-08-23 11:30:00,37.94,38.3,37.88,38.28,157200.0,37.94,38.3,37.88,38.28,157200.0
2006-08-23 12:00:00,38.26,38.51,38.11,38.11,203400.0,38.26,38.51,38.11,38.11,203400.0
2006-08-23 12:30:00,38.11,38.23,37.88,38.09,105000.0,38.11,38.23,37.88,38.09,105000.0
2006-08-23 13:00:00,38.1,38.17,37.9,37.94,42400.0,38.1,38.17,37.9,37.94,42400.0
2006-08-23 13:30:00,37.96,38.03,37.8,37.86,102600.0,37.96,38.03,37.8,37.86,102600.0
2006-08-23 14:00:00,37.87,38.0,37.84,37.85,72200.0,37.87,38.0,37.84,37.85,72200.0
2006-08-23 14:30:00,37.85,37.98,37.84,37.84,76200.0,37.85,37.98,37.84,37.84,76200.0
2006-08-23 15:00:00,37.87,38.1,37.84,38.09,138400.0,37.87,38.1,37.84,38.09,138400.0
2006-08-23 15:30:00,38.09,38.21,37.88,38.19,169800.0,38.09,38.21,37.88,38.19,169800.0
2006-08-24 09:30:00,38.41,38.41,37.92,38.23,180000.0,38.41,38.41,37.92,38.23,180000.0
2006-08-24 10:00:00,38.25,38.59,37.89,38.28,187800.0,38.25,38.59,37.89,38.28,187800.0
2006-08-24 10:30:00,38.31,38.58,38.15,38.46,181000.0,38.31,38.58,38.15,38.46,181000.0
2006-08-24 11:00:00,38.4,38.45,38.15,38.3,120100.0,38.4,38.45,38.15,38.3,120100.0
2006-08-24 11:30:00,38.29,38.29,38.0,38.04,71500.0,38.29,38.29,38.0,38.04,71500.0
2006-08-24 12:00:00,38.02,38.16,37.85,37.9,72100.0,38.02,38.16,37.85,37.9,72100.0
2006-08-24 12:30:00,37.88,37.99,37.85,37.94,52600.0,37.88,37.99,37.85,37.94,52600.0
2006-08-24 13:00:00,37.94,38.3,37.85,38.13,63700.0,37.94,38.3,37.85,38.13,63700.0
2006-08-24 13:30:00,38.18,38.35,38.02,38.27,59100.0,38.18,38.35,38.02,38.27,59100.0
2006-08-24 14:00:00,38.3,38.5,38.23,38.44,119700.0,38.3,38.5,38.23,38.44,119700.0
2006-08-24 14:30:00,38.45,38.58,38.26,38.48,117400.0,38.45,38.58,38.26,38.48,117400.0
2006-08-24 15:00:00,38.49,38.51,38.08,38.19,119000.0,38.49,38.51,38.08,38.19,119000.0
2006-08-24 15:30:00,38.18,38.35,38.13,38.23,195000.0,38.18,38.35,38.13,38.23,195000.0
2006-08-25 09:30:00,38.47,38.79,38.2,38.57,250200.0,38.47,38.79,38.2,38.57,250200.0
2006-08-25 10:00:00,38.56,38.7,38.47,38.56,229000.0,38.56,38.7,38.47,38.56,229000.0
2006-08-25 10:30:00,38.56,38.57,38.26,38.26,278100.0,38.56,38.57,38.26,38.26,278100.0
2006-08-25 11:00:00,38.27,38.31,37.83,37.97,159000.0,38.27,38.31,37.83,37.97,159000.0
2006-08-25 11:30:00,37.95,38.03,37.79,37.96,158600.0,37.95,38.03,37.79,37.96,158600.0
2006-08-25 12:00:00,37.96,38.17,37.92,37.93,70800.0,37.96,38.17,37.92,37.93,70800.0
2006-08-25 12:30:00,37.93,38.0,37.77,37.83,82800.0,37.93,38.0,37.77,37.83,82800.0
2006-08-25 13:00:00,37.84,37.89,37.81,37.87,76900.0,37.84,37.89,37.81,37.87,76900.0
2006-08-25 13:30:00,37.87,38.02,37.87,37.94,60500.0,37.87,38.02,37.87,37.94,60500.0
2006-08-25 14:00:00,37.96,38.0,37.86,37.95,66300.0,37.96,38.0,37.86,37.95,66300.0
2006-08-25 14:30:00,37.93,37.99,37.83,37.9,105400.0,37.93,37.99,37.83,37.9,105400.0
2006-08-25 15:00:00,37.89,38.0,37.82,37.98,109700.0,37.89,38.0,37.82,37.98,109700.0
2006-08-25 15:30:00,37.99,38.03,37.83,37.86,200500.0,37.99,38.03,37.83,37.86,200500.0
2006-08-28 09:30:00,37.99,38.18,37.55,37.87,304600.0,37.99,38.18,37.55,37.87,304600.0
2006-08-28 10:00:00,37.91,38.17,37.8,38.13,147100.0,37.91,38.17,37.8,38.13,147100.0
2006-08-28 10:30:00,38.17,38.19,38.1,38.14,137900.0,38.17,38.19,38.1,38.14,137900.0
2006-08-28 11:00:00,38.14,38.28,38.14,38.23,160600.0,38.14,38.28,38.14,38.23,160600.0
2006-08-28 11:30:00,38.24,38.87,38.22,38.69,329400.0,38.24,38.87,38.22,38.69,329400.0
2006-08-28 12:00:00,38.67,38.9,38.53,38.81,167000.0,38.67,38.9,38.53,38.81,167000.0
2006-08-28 12:30:00,38.81,39.37,38.75,39.21,360900.0,38.81,39.37,38.75,39.21,360900.0
2006-08-28 13:00:00,39.19,39.5,39.05,39.33,235800.0,39.19,39.5,39.05,39.33,235800.0
2006-08-28 13:30:00,39.33,39.35,39.17,39.23,183500.0,39.33,39.35,39.17,39.23,183500.0
2006-08-28 14:00:00,39.26,39.36,39.13,39.2,160400.0,39.26,39.36,39.13,39.2,160400.0
2006-08-28 14:30:00,39.19,39.21,39.01,39.03,216700.0,39.19,39.21,39.01,39.03,216700.0
2006-08-28 15:00:00,39.02,39.09,38.88,38.94,212000.0,39.02,39.09,38.88,38.94,212000.0
2006-08-28 15:30:00,38.94,38.97,38.69,38.94,333300.0,38.94,38.97,38.69,38.94,333300.0
2006-08-29 09:30:00,39.07,39.17,38.63,39.15,233700.0,39.07,39.17,38.63,39.15,233700.0
2006-08-29 10:00:00,39.12,39.12,38.31,38.37,242900.0,39.12,39.12,38.31,38.37,242900.0
2006-08-29 10:30:00,38.37,38.58,38.33,38.57,140300.0,38.37,38.58,38.33,38.57,140300.0
2006-08-29 11:00:00,38.55,38.58,38.13,38.24,158900.0,38.55,38.58,38.13,38.24,158900.0
2006-08-29 11:30:00,38.24,38.24,37.97,38.03,238700.0,38.24,38.24,37.97,38.03,238700.0
2006-08-29 12:00:00,38.03,38.29,37.98,38.26,75100.0,38.03,38.29,37.98,38.26,75100.0
2006-08-29 12:30:00,38.26,38.45,38.24,38.39,69900.0,38.26,38.45,38.24,38.39,69900.0
2006-08-29 13:00:00,38.4,38.46,38.28,38.38,61500.0,38.4,38.46,38.28,38.38,61500.0
2006-08-29 13:30:00,38.39,38.44,38.27,38.37,55300.0,38.39,38.44,38.27,38.37,55300.0
2006-08-29 14:00:00,38.39,38.75,38.22,38.44,197200.0,38.39,38.75,38.22,38.44,197200.0
2006-08-29 14:30:00,38.45,38.75,38.43,38.66,123400.0,38.45,38.75,38.43,38.66,123400.0
2006-08-29 15:00:00,38.67,38.87,38.53,38.85,161700.0,38.67,38.87,38.53,38.85,161700.0
2006-08-29 15:30:00,38.86,39.1,38.77,39.06,351400.0,38.86,39.1,38.77,39.06,351400.0
2006-08-30 09:30:00,39.07,39.13,38.41,38.84,290800.0,39.07,39.13,38.41,38.84,290800.0
2006-08-30 10:00:00,38.85,39.27,38.65,39.07,387300.0,38.85,39.27,38.65,39.07,387300.0
2006-08-30 10:30:00,39.09,39.14,38.62,38.84,205500.0,39.09,39.14,38.62,38.84,205500.0
2006-08-30 11:00:00,38.82,38.82,38.41,38.6,284700.0,38.82,38.82,38.41,38.6,284700.0
2006-08-30 11:30:00,38.6,38.75,38.55,38.72,341700.0,38.6,38.75,38.55,38.72,341700.0
2006-08-30 12:00:00,38.72,38.73,38.5,38.58,183400.0,38.72,38.73,38.5,38.58,183400.0
2006-08-30 12:30:00,38.59,38.75,38.56,38.7,90900.0,38.59,38.75,38.56,38.7,90900.0
2006-08-30 13:00:00,38.7,38.72,38.55,38.61,96000.0,38.7,38.72,38.55,38.61,96000.0
2006-08-30 13:30:00,38.62,38.84,38.61,38.65,132200.0,38.62,38.84,38.61,38.65,132200.0
2006-08-30 14:00:00,38.65,38.69,38.59,38.68,85800.0,38.65,38.69,38.59,38.68,85800.0
2006-08-30 14:30:00,38.68,38.68,38.42,38.52,178400.0,38.68,38.68,38.42,38.52,178400.0
2006-08-30 15:00:00,38.53,38.74,38.43,38.72,167000.0,38.53,38.74,38.43,38.72,167000.0
2006-08-30 15:30:00,38.72,38.97,38.7,38.75,224900.0,38.72,38.97,38.7,38.75,224900.0
2006-08-31 09:30:00,38.95,39.24,38.7,39.24,498100.0,38.95,39.24,38.7,39.24,498100.0
2006-08-31 10:00:00,39.24,39.83,39.22,39.41,457600.0,39.24,39.83,39.22,39.41,457600.0
2006-08-31 10:30:00,39.44,39.64,39.29,39.58,349300.0,39.44,39.64,39.29,39.58,349300.0
2006-08-31 11:00:00,39.58,39.6,39.2,39.28,130600.0,39.58,39.6,39.2,39.28,130600.0
2006-08-31 11:30:00,39.31,39.58,39.21,39.41,131700.0,39.31,39.58,39.21,39.41,131700.0
2006-08-31 12:00:00,39.44,39.62,39.38,39.51,114100.0,39.44,39.62,39.38,39.51,114100.0
2006-08-31 12:30:00,39.51,39.67,39.46,39.58,158500.0,39.51,39.67,39.46,39.58,158500.0
2006-08-31 13:00:00,39.57,39.73,39.5,39.61,80200.0,39.57,39.73,39.5,39.61,80200.0
2006-08-31 13:30:00,39.61,39.62,39.48,39.49,44200.0,39.61,39.62,39.48,39.49,44200.0
2006-08-31 14:00:00,39.49,39.55,39.36,39.47,92200.0,39.49,39.55,39.36,39.47,92200.0
2006-08-31 14:30:00,39.47,39.47,39.27,39.38,93900.0,39.47,39.47,39.27,39.38,93900.0
2006-08-31 15:00:00,39.38,39.4,39.26,39.32,140800.0,39.38,39.4,39.26,39.32,140800.0
2006-08-31 15:30:00,39.29,39.32,39.11,39.2,201500.0,39.29,39.32,39.11,39.2,201500.0
2006-09-01 09:30:00,39.32,39.89,39.25,39.78,346100.0,39.32,39.89,39.25,39.78,346100.0
2006-09-01 10:00:00,39.79,39.96,39.55,39.79,375700.0,39.79,39.96,39.55,39.79,375700.0
2006-09-01 10:30:00,39.79,40.0,39.61,39.87,182600.0,39.79,40.0,39.61,39.87,182600.0
2006-09-01 11:00:00,39.89,40.73,39.88,40.67,628300.0,39.89,40.73,39.88,40.67,628300.0
2006-09-01 11:30:00,40.65,40.75,40.5,40.61,347700.0,40.65,40.75,40.5,40.61,347700.0
2006-09-01 12:00:00,40.64,40.69,40.5,40.56,135400.0,40.64,40.69,40.5,40.56,135400.0
2006-09-01 12:30:00,40.55,40.79,40.5,40.67,192600.0,40.55,40.79,40.5,40.67,192600.0
2006-09-01 13:00:00,40.69,40.75,40.52,40.54,107600.0,40.69,40.75,40.52,40.54,107600.0
2006-09-01 13:30:00,40.55,40.66,40.53,40.57,79600.0,40.55,40.66,40.53,40.57,79600.0
2006-09-01 14:00:00,40.56,40.64,40.5,40.61,90500.0,40.56,40.64,40.5,40.61,90500.0
2006-09-01 14:30:00,40.62,40.62,40.36,40.56,153100.0,40.62,40.62,40.36,40.56,153100.0
2006-09-01 15:00:00,40.55,40.74,40.47,40.67,127900.0,40.55,40.74,40.47,40.67,127900.0
2006-09-01 15:30:00,40.68,40.72,40.56,40.63,283500.0,40.68,40.72,40.56,40.63,283500.0
2006-09-05 09:30:00,40.82,41.44,40.74,41.12,758200.0,40.82,41.44,40.74,41.12,758200.0
2006-09-05 10:00:00,41.12,41.86,40.9,41.0,708500.0,41.12,41.86,40.9,41.0,708500.0
2006-09-05 10:30:00,40.97,41.11,40.52,40.7,415300.0,40.97,41.11,40.52,40.7,415300.0
2006-09-05 11:00:00,40.7,41.26,40.61,41.08,229300.0,40.7,41.26,40.61,41.08,229300.0
2006-09-05 11:30:00,41.08,41.55,40.97,41.38,277800.0,41.08,41.55,40.97,41.38,277800.0
2006-09-05 12:00:00,41.4,41.49,41.1,41.19,145100.0,41.4,41.49,41.1,41.19,145100.0
2006-09-05 12:30:00,41.19,41.25,41.01,41.04,179900.0,41.19,41.25,41.01,41.04,179900.0
2006-09-05 13:00:00,41.05,41.17,40.75,41.1,163800.0,41.05,41.17,40.75,41.1,163800.0
2006-09-05 13:30:00,41.1,41.13,40.85,41.0,113500.0,41.1,41.13,40.85,41.0,113500.0
2006-09-05 14:00:00,40.99,41.16,40.78,41.14,114000.0,40.99,41.16,40.78,41.14,114000.0
2006-09-05 14:30:00,41.13,41.25,40.98,41.11,263400.0,41.13,41.25,40.98,41.11,263400.0
2006-09-05 15:00:00,41.11,41.2,40.9,41.07,160000.0,41.11,41.2,40.9,41.07,160000.0
2006-09-05 15:30:00,41.07,41.1,40.93,40.93,352900.0,41.07,41.1,40.93,40.93,352900.0
2006-09-06 09:30:00,40.66,40.86,40.24,40.58,288300.0,40.66,40.86,40.24,40.58,288300.0
2006-09-06 10:00:00,40.58,40.95,40.56,40.86,172400.0,40.58,40.95,40.56,40.86,172400.0
2006-09-06 10:30:00,40.86,40.86,40.47,40.6,143800.0,40.86,40.86,40.47,40.6,143800.0
2006-09-06 11:00:00,40.6,40.74,40.52,40.57,135600.0,40.6,40.74,40.52,40.57,135600.0
2006-09-06 11:30:00,40.55,40.55,40.05,40.05,332200.0,40.55,40.55,40.05,40.05,332200.0
2006-09-06 12:00:00,40.05,40.18,39.85,39.87,263300.0,40.05,40.18,39.85,39.87,263300.0
2006-09-06 12:30:00,39.87,40.1,39.86,40.04,90600.0,39.87,40.1,39.86,40.04,90600.0
2006-09-06 13:00:00,40.03,40.21,39.94,40.19,71200.0,40.03,40.21,39.94,40.19,71200.0
2006-09-06 13:30:00,40.19,40.23,40.16,40.22,82700.0,40.19,40.23,40.16,40.22,82700.0
2006-09-06 14:00:00,40.22,40.23,39.99,40.08,93800.0,40.22,40.23,39.99,40.08,93800.0
2006-09-06 14:30:00,40.07,40.14,39.7,39.77,272100.0,40.07,40.14,39.7,39.77,272100.0
2006-09-06 15:00:00,39.76,39.76,39.42,39.54,308200.0,39.76,39.76,39.42,39.54,308200.0
2006-09-06 15:30:00,39.52,39.6,39.4,39.4,314600.0,39.52,39.6,39.4,39.4,314600.0
2006-09-07 09:30:00,39.33,39.37,38.82,38.92,585200.0,39.33,39.37,38.82,38.92,585200.0
2006-09-07 10:00:00,38.97,38.97,38.45,38.71,313900.0,38.97,38.97,38.45,38.71,313900.0
2006-09-07 10:30:00,38.7,38.94,38.6,38.85,234100.0,38.7,38.94,38.6,38.85,234100.0
2006-09-07 11:00:00,38.85,39.09,38.8,38.93,259000.0,38.85,39.09,38.8,38.93,259000.0
2006-09-07 11:30:00,38.96,39.45,38.94,39.43,412900.0,38.96,39.45,38.94,39.43,412900.0
2006-09-07 12:00:00,39.42,40.13,39.4,39.63,420400.0,39.42,40.13,39.4,39.63,420400.0
2006-09-07 12:30:00,39.6,39.79,39.41,39.67,170100.0,39.6,39.79,39.41,39.67,170100.0
2006-09-07 13:00:00,39.66,39.78,39.56,39.62,82800.0,39.66,39.78,39.56,39.62,82800.0
2006-09-07 13:30:00,39.64,39.99,39.6,39.74,173200.0,39.64,39.99,39.6,39.74,173200.0
2006-09-07 14:00:00,39.73,39.85,39.6,39.64,157300.0,39.73,39.85,39.6,39.64,157300.0
2006-09-07 14:30:00,39.62,39.63,39.29,39.49,201000.0,39.62,39.63,39.29,39.49,201000.0
2006-09-07 15:00:00,39.49,39.49,39.13,39.27,195200.0,39.49,39.49,39.13,39.27,195200.0
2006-09-07 15:30:00,39.3,39.51,39.1,39.41,279300.0,39.3,39.51,39.1,39.41,279300.0
2006-09-08 09:30:00,39.6,40.36,39.41,40.28,558700.0,39.6,40.36,39.41,40.28,558700.0
2006-09-08 10:00:00,40.29,40.5,40.02,40.2,475900.0,40.29,40.5,40.02,40.2,475900.0
2006-09-08 10:30:00,40.22,40.24,39.81,39.94,214100.0,40.22,40.24,39.81,39.94,214100.0
2006-09-08 11:00:00,39.99,40.14,39.98,40.01,196500.0,39.99,40.14,39.98,40.01,196500.0
2006-09-08 11:30:00,40.02,40.2,39.95,40.2,134400.0,40.02,40.2,39.95,40.2,134400.0
2006-09-08 12:00:00,40.19,40.28,40.13,40.24,192400.0,40.19,40.28,40.13,40.24,192400.0
2006-09-08 12:30:00,40.26,40.28,40.15,40.26,138500.0,40.26,40.28,40.15,40.26,138500.0
2006-09-08 13:00:00,40.26,40.29,40.09,40.19,158000.0,40.26,40.29,40.09,40.19,158000.0
2006-09-08 13:30:00,40.2,40.51,40.18,40.5,179800.0,40.2,40.51,40.18,40.5,179800.0
2006-09-08 14:00:00,40.5,40.65,40.36,40.61,178400.0,40.5,40.65,40.36,40.61,178400.0
2006-09-08 14:30:00,40.61,41.0,40.57,40.98,310300.0,40.61,41.0,40.57,40.98,310300.0
2006-09-08 15:00:00,40.96,41.24,40.88,41.16,597700.0,40.96,41.24,40.88,41.16,597700.0
2006-09-08 15:30:00,41.16,41.2,41.03,41.15,487600.0,41.16,41.2,41.03,41.15,487600.0
2006-09-11 09:30:00,40.97,41.8,40.6,41.65,805700.0,40.97,41.8,40.6,41.65,805700.0
2006-09-11 10:00:00,41.65,41.95,41.44,41.58,553300.0,41.65,41.95,41.44,41.58,553300.0
2006-09-11 10:30:00,41.56,41.62,40.86,41.25,557600.0,41.56,41.62,40.86,41.25,557600.0
2006-09-11 11:00:00,41.25,41.35,41.0,41.22,269000.0,41.25,41.35,41.0,41.22,269000.0
2006-09-11 11:30:00,41.23,41.24,40.9,41.07,195800.0,41.23,41.24,40.9,41.07,195800.0
2006-09-11 12:00:00,41.07,41.8,41.01,41.73,414200.0,41.07,41.8,41.01,41.73,414200.0
2006-09-11 12:30:00,41.73,41.87,41.58,41.85,208300.0,41.73,41.87,41.58,41.85,208300.0
2006-09-11 13:00:00,41.82,42.69,41.82,42.68,793200.0,41.82,42.69,41.82,42.68,793200.0
2006-09-11 13:30:00,42.68,43.5,42.5,43.26,840000.0,42.68,43.5,42.5,43.26,840000.0
2006-09-11 14:00:00,43.25,43.36,43.03,43.07,461900.0,43.25,43.36,43.03,43.07,461900.0
2006-09-11 14:30:00,43.07,43.22,42.86,43.15,390200.0,43.07,43.22,42.86,43.15,390200.0
2006-09-11 15:00:00,43.15,43.29,42.79,43.26,650100.0,43.15,43.29,42.79,43.26,650100.0
2006-09-11 15:30:00,43.25,43.45,43.15,43.38,630700.0,43.25,43.45,43.15,43.38,630700.0
2006-09-12 09:30:00,43.47,43.76,42.65,43.2,762600.0,43.47,43.76,42.65,43.2,762600.0
2006-09-12 10:00:00,43.19,43.51,42.76,43.32,502400.0,43.19,43.51,42.76,43.32,502400.0
2006-09-12 10:30:00,43.33,43.7,43.19,43.65,531100.0,43.33,43.7,43.19,43.65,531100.0
2006-09-12 11:00:00,43.65,43.97,43.4,43.8,470600.0,43.65,43.97,43.4,43.8,470600.0
2006-09-12 11:30:00,43.8,44.33,43.76,44.27,373500.0,43.8,44.33,43.76,44.27,373500.0
2006-09-12 12:00:00,44.28,44.38,44.0,44.18,375000.0,44.28,44.38,44.0,44.18,375000.0
2006-09-12 12:30:00,44.18,44.3,43.86,43.9,236600.0,44.18,44.3,43.86,43.9,236600.0
2006-09-12 13:00:00,43.88,44.0,43.43,43.48,490500.0,43.88,44.0,43.43,43.48,490500.0
2006-09-12 13:30:00,43.46,43.7,43.26,43.6,404500.0,43.46,43.7,43.26,43.6,404500.0
2006-09-12 14:00:00,43.6,43.73,43.4,43.48,433800.0,43.6,43.73,43.4,43.48,433800.0
2006-09-12 14:30:00,43.48,43.7,43.45,43.54,512900.0,43.48,43.7,43.45,43.54,512900.0
2006-09-12 15:00:00,43.53,43.65,43.41,43.56,261100.0,43.53,43.65,43.41,43.56,261100.0
2006-09-12 15:30:00,43.56,43.58,43.08,43.3,743300.0,43.56,43.58,43.08,43.3,743300.0
2006-09-13 09:30:00,42.72,43.6,42.4,43.48,705900.0,42.72,43.6,42.4,43.48,705900.0
2006-09-13 10:00:00,43.46,43.5,42.78,43.15,349900.0,43.46,43.5,42.78,43.15,349900.0
2006-09-13 10:30:00,43.15,43.47,43.07,43.21,354600.0,43.15,43.47,43.07,43.21,354600.0
2006-09-13 11:00:00,43.2,44.17,43.18,44.0,463900.0,43.2,44.17,43.18,44.0,463900.0
2006-09-13 11:30:00,44.02,44.16,43.74,43.91,635400.0,44.02,44.16,43.74,43.91,635400.0
2006-09-13 12:00:00,43.9,44.06,43.72,44.0,273400.0,43.9,44.06,43.72,44.0,273400.0
2006-09-13 12:30:00,44.0,44.06,43.86,44.01,324300.0,44.0,44.06,43.86,44.01,324300.0
2006-09-13 13:00:00,44.01,44.61,43.91,44.42,635400.0,44.01,44.61,43.91,44.42,635400.0
2006-09-13 13:30:00,44.42,44.68,44.39,44.46,409100.0,44.42,44.68,44.39,44.46,409100.0
2006-09-13 14:00:00,44.44,44.54,44.12,44.31,387000.0,44.44,44.54,44.12,44.31,387000.0
2006-09-13 14:30:00,44.32,44.7,44.25,44.41,528300.0,44.32,44.7,44.25,44.41,528300.0
2006-09-13 15:00:00,44.42,44.69,44.24,44.35,416800.0,44.42,44.69,44.24,44.35,416800.0
2006-09-13 15:30:00,44.34,44.54,44.06,44.19,609300.0,44.34,44.54,44.06,44.19,609300.0
2006-09-14 09:30:00,45.11,45.98,44.95,45.23,2215400.0,45.11,45.98,44.95,45.23,2215400.0
2006-09-14 10:00:00,45.24,45.85,44.52,44.74,1539900.0,45.24,45.85,44.52,44.74,1539900.0
2006-09-14 10:30:00,44.74,45.7,44.72,45.55,853000.0,44.74,45.7,44.72,45.55,853000.0
2006-09-14 11:00:00,45.55,45.83,45.48,45.51,597500.0,45.55,45.83,45.48,45.51,597500.0
2006-09-14 11:30:00,45.53,45.92,45.43,45.83,576500.0,45.53,45.92,45.43,45.83,576500.0
2006-09-14 12:00:00,45.84,45.86,45.64,45.66,405600.0,45.84,45.86,45.64,45.66,405600.0
2006-09-14 12:30:00,45.66,45.74,45.54,45.6,293600.0,45.66,45.74,45.54,45.6,293600.0
2006-09-14 13:00:00,45.61,45.76,45.52,45.64,507900.0,45.61,45.76,45.52,45.64,507900.0
2006-09-14 13:30:00,45.65,45.79,45.63,45.71,682500.0,45.65,45.79,45.63,45.71,682500.0
2006-09-14 14:00:00,45.73,45.75,45.51,45.61,540100.0,45.73,45.75,45.51,45.61,540100.0
2006-09-14 14:30:00,45.6,45.7,45.55,45.61,374000.0,45.6,45.7,45.55,45.61,374000.0
2006-09-14 15:00:00,45.6,45.82,45.5,45.72,407200.0,45.6,45.82,45.5,45.72,407200.0
2006-09-14 15:30:00,45.73,45.94,45.65,45.88,618800.0,45.73,45.94,45.65,45.88,618800.0
2006-09-15 09:30:00,46.31,46.7,46.19,46.46,2108300.0,46.31,46.7,46.19,46.46,2108300.0
2006-09-15 10:00:00,46.46,47.19,46.38,47.15,867300.0,46.46,47.19,46.38,47.15,867300.0
2006-09-15 10:30:00,47.16,47.4,46.94,47.06,819600.0,47.16,47.4,46.94,47.06,819600.0
2006-09-15 11:00:00,47.04,47.19,46.75,46.84,642100.0,47.04,47.19,46.75,46.84,642100.0
2006-09-15 11:30:00,46.85,46.88,46.6,46.7,466300.0,46.85,46.88,46.6,46.7,466300.0
2006-09-15 12:00:00,46.71,47.0,46.5,46.96,523500.0,46.71,47.0,46.5,46.96,523500.0
2006-09-15 12:30:00,46.95,47.1,46.78,46.86,302600.0,46.95,47.1,46.78,46.86,302600.0
2006-09-15 13:00:00,46.87,47.15,46.77,46.92,278000.0,46.87,47.15,46.77,46.92,278000.0
2006-09-15 13:30:00,46.92,47.15,46.9,47.05,248100.0,46.92,47.15,46.9,47.05,248100.0
2006-09-15 14:00:00,47.05,47.2,47.03,47.05,180200.0,47.05,47.2,47.03,47.05,180200.0
2006-09-15 14:30:00,47.06,47.2,47.01,47.19,221100.0,47.06,47.2,47.01,47.19,221100.0
2006-09-15 15:00:00,47.18,47.38,47.14,47.26,555800.0,47.18,47.38,47.14,47.26,555800.0
2006-09-15 15:30:00,47.24,47.36,47.13,47.26,579700.0,47.24,47.36,47.13,47.26,579700.0
2006-09-18 09:30:00,47.21,47.42,46.61,46.94,676400.0,47.21,47.42,46.61,46.94,676400.0
2006-09-18 10:00:00,46.94,47.3,46.78,47.18,364800.0,46.94,47.3,46.78,47.18,364800.0
2006-09-18 10:30:00,47.2,47.2,46.8,46.87,243000.0,47.2,47.2,46.8,46.87,243000.0
2006-09-18 11:00:00,46.84,47.3,46.81,47.3,265600.0,46.84,47.3,46.81,47.3,265600.0
2006-09-18 11:30:00,47.31,47.84,47.04,47.55,416300.0,47.31,47.84,47.04,47.55,416300.0
2006-09-18 12:00:00,47.54,47.64,47.12,47.61,280500.0,47.54,47.64,47.12,47.61,280500.0
2006-09-18 12:30:00,47.63,47.81,47.43,47.77,254700.0,47.63,47.81,47.43,47.77,254700.0
2006-09-18 13:00:00,47.73,47.82,47.52,47.7,245900.0,47.73,47.82,47.52,47.7,245900.0
2006-09-18 13:30:00,47.7,47.7,46.8,46.86,561300.0,47.7,47.7,46.8,46.86,561300.0
2006-09-18 14:00:00,46.84,47.02,46.61,46.72,421800.0,46.84,47.02,46.61,46.72,421800.0
2006-09-18 14:30:00,46.74,46.8,46.1,46.19,777400.0,46.74,46.8,46.1,46.19,777400.0
2006-09-18 15:00:00,46.17,46.44,46.12,46.25,425500.0,46.17,46.44,46.12,46.25,425500.0
2006-09-18 15:30:00,46.24,46.44,46.16,46.41,635300.0,46.24,46.44,46.16,46.41,635300.0
2006-09-19 09:30:00,45.28,45.45,44.56,44.97,1439200.0,45.28,45.45,44.56,44.97,1439200.0
2006-09-19 10:00:00,44.96,45.05,44.55,44.82,730000.0,44.96,45.05,44.55,44.82,730000.0
2006-09-19 10:30:00,44.82,44.9,44.61,44.69,434500.0,44.82,44.9,44.61,44.69,434500.0
2006-09-19 11:00:00,44.66,44.83,44.57,44.66,451200.0,44.66,44.83,44.57,44.66,451200.0
2006-09-19 11:30:00,44.66,44.71,44.13,44.16,707400.0,44.66,44.71,44.13,44.16,707400.0
2006-09-19 12:00:00,44.15,44.27,43.9,44.0,499400.0,44.15,44.27,43.9,44.0,499400.0
2006-09-19 12:30:00,44.0,44.56,44.0,44.48,409500.0,44.0,44.56,44.0,44.48,409500.0
2006-09-19 13:00:00,44.48,44.65,44.34,44.65,245900.0,44.48,44.65,44.34,44.65,245900.0
2006-09-19 13:30:00,44.65,44.68,44.3,44.4,327800.0,44.65,44.68,44.3,44.4,327800.0
2006-09-19 14:00:00,44.4,44.99,44.4,44.89,443700.0,44.4,44.99,44.4,44.89,443700.0
2006-09-19 14:30:00,44.91,45.15,44.69,44.94,385300.0,44.91,45.15,44.69,44.94,385300.0
2006-09-19 15:00:00,44.94,45.25,44.79,45.11,400900.0,44.94,45.25,44.79,45.11,400900.0
2006-09-19 15:30:00,45.1,45.48,45.1,45.46,565100.0,45.1,45.48,45.1,45.46,565100.0
2006-09-20 09:30:00,45.94,46.46,45.81,46.33,624000.0,45.94,46.46,45.81,46.33,624000.0
2006-09-20 10:00:00,46.32,46.48,46.0,46.48,317600.0,46.32,46.48,46.0,46.48,317600.0
2006-09-20 10:30:00,46.48,46.75,46.46,46.57,387900.0,46.48,46.75,46.46,46.57,387900.0
2006-09-20 11:00:00,46.56,46.85,46.52,46.85,222700.0,46.56,46.85,46.52,46.85,222700.0
2006-09-20 11:30:00,46.86,46.98,46.56,46.63,323900.0,46.86,46.98,46.56,46.63,323900.0
2006-09-20 12:00:00,46.63,46.63,46.26,46.5,241900.0,46.63,46.63,46.26,46.5,241900.0
2006-09-20 12:30:00,46.47,46.5,46.21,46.23,164500.0,46.47,46.5,46.21,46.23,164500.0
2006-09-20 13:00:00,46.21,46.28,46.07,46.15,171800.0,46.21,46.28,46.07,46.15,171800.0
2006-09-20 13:30:00,46.13,46.41,46.08,46.38,246500.0,46.13,46.41,46.08,46.38,246500.0
2006-09-20 14:00:00,46.39,46.74,46.03,46.07,367500.0,46.39,46.74,46.03,46.07,367500.0
2006-09-20 14:30:00,46.09,46.5,45.61,45.94,459900.0,46.09,46.5,45.61,45.94,459900.0
2006-09-20 15:00:00,45.97,46.3,45.92,46.2,321200.0,45.97,46.3,45.92,46.2,321200.0
2006-09-20 15:30:00,46.21,46.3,46.12,46.27,452600.0,46.21,46.3,46.12,46.27,452600.0
2006-09-21 09:30:00,46.56,47.06,46.46,46.64,510400.0,46.56,47.06,46.46,46.64,510400.0
2006-09-21 10:00:00,46.64,46.82,46.27,46.75,347800.0,46.64,46.82,46.27,46.75,347800.0
2006-09-21 10:30:00,46.75,47.35,46.54,47.22,403800.0,46.75,47.35,46.54,47.22,403800.0
2006-09-21 11:00:00,47.21,47.65,47.21,47.44,390000.0,47.21,47.65,47.21,47.44,390000.0
2006-09-21 11:30:00,47.44,47.87,47.25,47.69,419100.0,47.44,47.87,47.25,47.69,419100.0
2006-09-21 12:00:00,47.7,47.72,47.22,47.41,318100.0,47.7,47.72,47.22,47.41,318100.0
2006-09-21 12:30:00,47.42,47.55,46.81,47.13,366200.0,47.42,47.55,46.81,47.13,366200.0
2006-09-21 13:00:00,47.12,47.28,46.6,46.83,362600.0,47.12,47.28,46.6,46.83,362600.0
2006-09-21 13:30:00,46.82,46.88,46.59,46.6,237100.0,46.82,46.88,46.59,46.6,237100.0
2006-09-21 14:00:00,46.58,46.75,46.05,46.2,401600.0,46.58,46.75,46.05,46.2,401600.0
2006-09-21 14:30:00,46.17,46.39,46.06,46.1,287600.0,46.17,46.39,46.06,46.1,287600.0
2006-09-21 15:00:00,46.13,46.26,46.05,46.14,346600.0,46.13,46.26,46.05,46.14,346600.0
2006-09-21 15:30:00,46.14,46.44,46.11,46.17,456400.0,46.14,46.44,46.11,46.17,456400.0
2006-09-22 09:30:00,46.41,47.14,46.23,46.79,561300.0,46.41,47.14,46.23,46.79,561300.0
2006-09-22 10:00:00,46.78,46.87,46.41,46.71,464600.0,46.78,46.87,46.41,46.71,464600.0
2006-09-22 10:30:00,46.71,46.76,46.25,46.29,332600.0,46.71,46.76,46.25,46.29,332600.0
2006-09-22 11:00:00,46.32,46.56,46.26,46.34,250900.0,46.32,46.56,46.26,46.34,250900.0
2006-09-22 11:30:00,46.34,46.59,46.28,46.48,167800.0,46.34,46.59,46.28,46.48,167800.0
2006-09-22 12:00:00,46.48,46.48,46.18,46.21,190500.0,46.48,46.48,46.18,46.21,190500.0
2006-09-22 12:30:00,46.21,46.45,46.17,46.45,211200.0,46.21,46.45,46.17,46.45,211200.0
2006-09-22 13:00:00,46.45,46.5,46.22,46.42,177700.0,46.45,46.5,46.22,46.42,177700.0
2006-09-22 13:30:00,46.44,46.45,46.25,46.28,145900.0,46.44,46.45,46.25,46.28,145900.0
2006-09-22 14:00:00,46.29,46.35,46.06,46.15,176500.0,46.29,46.35,46.06,46.15,176500.0
2006-09-22 14:30:00,46.16,46.17,45.76,46.08,236700.0,46.16,46.17,45.76,46.08,236700.0
2006-09-22 15:00:00,46.08,46.38,45.99,46.21,233700.0,46.08,46.38,45.99,46.21,233700.0
2006-09-22 15:30:00,46.19,46.3,46.17,46.19,321200.0,46.19,46.3,46.17,46.19,321200.0
2006-09-25 09:30:00,46.45,46.85,46.33,46.42,393200.0,46.45,46.85,46.33,46.42,393200.0
2006-09-25 10:00:00,46.41,46.62,45.95,46.04,323600.0,46.41,46.62,45.95,46.04,323600.0
2006-09-25 10:30:00,46.04,46.33,45.71,46.26,258800.0,46.04,46.33,45.71,46.26,258800.0
2006-09-25 11:00:00,46.29,46.85,46.27,46.83,324400.0,46.29,46.85,46.27,46.83,324400.0
2006-09-25 11:30:00,46.83,47.4,46.81,47.27,517200.0,46.83,47.4,46.81,47.27,517200.0
2006-09-25 12:00:00,47.27,47.75,47.1,47.75,375800.0,47.27,47.75,47.1,47.75,375800.0
2006-09-25 12:30:00,47.76,48.28,47.66,48.14,490400.0,47.76,48.28,47.66,48.14,490400.0
2006-09-25 13:00:00,48.11,48.5,48.11,48.34,700200.0,48.11,48.5,48.11,48.34,700200.0
2006-09-25 13:30:00,48.35,48.95,48.34,48.49,658900.0,48.35,48.95,48.34,48.49,658900.0
2006-09-25 14:00:00,48.48,49.14,48.45,49.08,548200.0,48.48,49.14,48.45,49.08,548200.0
2006-09-25 14:30:00,49.09,49.24,48.85,49.11,612900.0,49.09,49.24,48.85,49.11,612900.0
2006-09-25 15:00:00,49.11,49.14,48.87,49.06,578200.0,49.11,49.14,48.87,49.06,578200.0
2006-09-25 15:30:00,49.06,49.14,48.66,49.0,627700.0,49.06,49.14,48.66,49.0,627700.0
2006-09-26 09:30:00,49.14,49.14,48.05,48.4,942800.0,49.14,49.14,48.05,48.4,942800.0
2006-09-26 10:00:00,48.4,48.93,48.4,48.7,530400.0,48.4,48.93,48.4,48.7,530400.0
2006-09-26 10:30:00,48.73,48.75,47.71,48.09,582900.0,48.73,48.75,47.71,48.09,582900.0
2006-09-26 11:00:00,48.09,48.59,47.94,48.29,376100.0,48.09,48.59,47.94,48.29,376100.0
2006-09-26 11:30:00,48.27,48.45,47.34,47.38,557200.0,48.27,48.45,47.34,47.38,557200.0
2006-09-26 12:00:00,47.38,48.16,47.26,48.08,408900.0,47.38,48.16,47.26,48.08,408900.0
2006-09-26 12:30:00,48.07,48.36,47.88,48.35,224700.0,48.07,48.36,47.88,48.35,224700.0
2006-09-26 13:00:00,48.34,48.85,48.25,48.81,259500.0,48.34,48.85,48.25,48.81,259500.0
2006-09-26 13:30:00,48.83,49.0,48.71,48.91,280400.0,48.83,49.0,48.71,48.91,280400.0
2006-09-26 14:00:00,48.92,48.98,48.59,48.75,266700.0,48.92,48.98,48.59,48.75,266700.0
2006-09-26 14:30:00,48.77,49.0,48.77,48.98,380200.0,48.77,49.0,48.77,48.98,380200.0
2006-09-26 15:00:00,48.99,49.21,48.84,49.21,469400.0,48.99,49.21,48.84,49.21,469400.0
2006-09-26 15:30:00,49.22,49.46,49.07,49.37,651000.0,49.22,49.46,49.07,49.37,651000.0
2006-09-27 09:30:00,49.03,49.49,48.8,49.17,626400.0,49.03,49.49,48.8,49.17,626400.0
2006-09-27 10:00:00,49.23,49.37,48.51,48.98,540500.0,49.23,49.37,48.51,48.98,540500.0
2006-09-27 10:30:00,48.96,49.4,48.71,49.32,529100.0,48.96,49.4,48.71,49.32,529100.0
2006-09-27 11:00:00,49.3,49.3,48.86,49.0,313200.0,49.3,49.3,48.86,49.0,313200.0
2006-09-27 11:30:00,48.99,49.02,48.64,48.74,212000.0,48.99,49.02,48.64,48.74,212000.0
2006-09-27 12:00:00,48.76,48.79,48.06,48.09,437200.0,48.76,48.79,48.06,48.09,437200.0
2006-09-27 12:30:00,48.06,48.39,48.04,48.14,267200.0,48.06,48.39,48.04,48.14,267200.0
2006-09-27 13:00:00,48.14,48.57,48.13,48.19,213300.0,48.14,48.57,48.13,48.19,213300.0
2006-09-27 13:30:00,48.17,48.36,47.82,48.04,394400.0,48.17,48.36,47.82,48.04,394400.0
2006-09-27 14:00:00,48.04,48.06,47.47,47.68,542700.0,48.04,48.06,47.47,47.68,542700.0
2006-09-27 14:30:00,47.69,47.87,47.36,47.75,579300.0,47.69,47.87,47.36,47.75,579300.0
2006-09-27 15:00:00,47.76,48.24,47.61,48.21,618400.0,47.76,48.24,47.61,48.21,618400.0
2006-09-27 15:30:00,48.21,48.49,48.17,48.26,603200.0,48.21,48.49,48.17,48.26,603200.0
2006-09-28 09:30:00,48.5,48.92,47.84,48.43,636600.0,48.5,48.92,47.84,48.43,636600.0
2006-09-28 10:00:00,48.43,48.62,48.19,48.45,485900.0,48.43,48.62,48.19,48.45,485900.0
2006-09-28 10:30:00,48.47,48.89,48.34,48.6,429800.0,48.47,48.89,48.34,48.6,429800.0
2006-09-28 11:00:00,48.59,49.24,48.53,49.12,641300.0,48.59,49.24,48.53,49.12,641300.0
2006-09-28 11:30:00,49.11,49.22,48.65,48.8,385400.0,49.11,49.22,48.65,48.8,385400.0
2006-09-28 12:00:00,48.8,49.18,48.7,49.13,650200.0,48.8,49.18,48.7,49.13,650200.0
2006-09-28 12:30:00,49.14,49.25,49.07,49.23,388900.0,49.14,49.25,49.07,49.23,388900.0
2006-09-28 13:00:00,49.24,49.5,49.11,49.42,529000.0,49.24,49.5,49.11,49.42,529000.0
2006-09-28 13:30:00,49.43,49.83,49.38,49.82,599700.0,49.43,49.83,49.38,49.82,599700.0
2006-09-28 14:00:00,49.82,49.92,49.51,49.81,346900.0,49.82,49.92,49.51,49.81,346900.0
2006-09-28 14:30:00,49.83,49.94,49.68,49.88,329300.0,49.83,49.94,49.68,49.88,329300.0
2006-09-28 15:00:00,49.87,49.97,49.62,49.62,441600.0,49.87,49.97,49.62,49.62,441600.0
2006-09-28 15:30:00,49.66,50.17,49.62,50.07,808300.0,49.66,50.17,49.62,50.07,808300.0
2006-09-29 09:30:00,50.2,50.26,49.5,49.72,731000.0,50.2,50.26,49.5,49.72,731000.0
2006-09-29 10:00:00,49.76,50.62,49.76,50.6,731600.0,49.76,50.62,49.76,50.6,731600.0
2006-09-29 10:30:00,50.59,50.9,50.41,50.6,839200.0,50.59,50.9,50.41,50.6,839200.0
2006-09-29 11:00:00,50.59,50.71,50.43,50.6,656800.0,50.59,50.71,50.43,50.6,656800.0
2006-09-29 11:30:00,50.57,50.74,50.44,50.7,313400.0,50.57,50.74,50.44,50.7,313400.0
2006-09-29 12:00:00,50.68,50.85,50.41,50.62,442200.0,50.68,50.85,50.41,50.62,442200.0
2006-09-29 12:30:00,50.63,50.65,50.05,50.24,401900.0,50.63,50.65,50.05,50.24,401900.0
2006-09-29 13:00:00,50.21,50.49,50.18,50.26,337000.0,50.21,50.49,50.18,50.26,337000.0
2006-09-29 13:30:00,50.26,50.39,50.0,50.11,494800.0,50.26,50.39,50.0,50.11,494800.0
2006-09-29 14:00:00,50.11,50.15,49.84,49.88,261500.0,50.11,50.15,49.84,49.88,261500.0
2006-09-29 14:30:00,49.88,50.04,49.85,50.02,227300.0,49.88,50.04,49.85,50.02,227300.0
2006-09-29 15:00:00,50.01,50.02,49.75,49.8,346500.0,50.01,50.02,49.75,49.8,346500.0
2006-09-29 15:30:00,49.81,50.9,49.74,49.89,622300.0,49.81,50.9,49.74,49.89,622300.0
2006-10-02 09:30:00,49.93,50.18,49.31,50.0,568500.0,49.93,50.18,49.31,50.0,568500.0
2006-10-02 10:00:00,50.02,50.57,49.85,50.57,492000.0,50.02,50.57,49.85,50.57,492000.0
2006-10-02 10:30:00,50.57,50.7,50.26,50.7,333400.0,50.57,50.7,50.26,50.7,333400.0
2006-10-02 11:00:00,50.66,50.7,50.48,50.52,158700.0,50.66,50.7,50.48,50.52,158700.0
2006-10-02 11:30:00,50.53,51.0,50.53,50.77,360100.0,50.53,51.0,50.53,50.77,360100.0
2006-10-02 12:00:00,50.77,50.9,50.65,50.72,150500.0,50.77,50.9,50.65,50.72,150500.0
2006-10-02 12:30:00,50.72,50.81,50.64,50.68,115600.0,50.72,50.81,50.64,50.68,115600.0
2006-10-02 13:00:00,50.68,50.68,50.06,50.14,283000.0,50.68,50.68,50.06,50.14,283000.0
2006-10-02 13:30:00,50.12,50.13,49.52,49.74,538700.0,50.12,50.13,49.52,49.74,538700.0
2006-10-02 14:00:00,49.72,50.27,49.59,49.75,356200.0,49.72,50.27,49.59,49.75,356200.0
2006-10-02 14:30:00,49.74,49.93,49.42,49.53,277500.0,49.74,49.93,49.42,49.53,277500.0
2006-10-02 15:00:00,49.57,50.0,49.48,50.0,262400.0,49.57,50.0,49.48,50.0,262400.0
2006-10-02 15:30:00,50.0,50.72,49.79,49.81,346100.0,50.0,50.72,49.79,49.81,346100.0
2006-10-03 09:30:00,50.03,50.25,49.28,50.06,713700.0,50.03,50.25,49.28,50.06,713700.0
2006-10-03 10:00:00,50.08,50.45,49.85,50.23,717800.0,50.08,50.45,49.85,50.23,717800.0
2006-10-03 10:30:00,50.24,50.69,50.17,50.48,542800.0,50.24,50.69,50.17,50.48,542800.0
2006-10-03 11:00:00,50.52,50.78,50.52,50.7,445800.0,50.52,50.78,50.52,50.7,445800.0
2006-10-03 11:30:00,50.7,50.71,50.41,50.42,236000.0,50.7,50.71,50.41,50.42,236000.0
2006-10-03 12:00:00,50.42,50.85,50.41,50.66,339300.0,50.42,50.85,50.41,50.66,339300.0
2006-10-03 12:30:00,50.66,50.75,50.51,50.7,181100.0,50.66,50.75,50.51,50.7,181100.0
2006-10-03 13:00:00,50.71,50.8,50.13,50.21,434800.0,50.71,50.8,50.13,50.21,434800.0
2006-10-03 13:30:00,50.2,50.38,49.98,50.1,536800.0,50.2,50.38,49.98,50.1,536800.0
2006-10-03 14:00:00,50.1,50.84,50.02,50.54,543200.0,50.1,50.84,50.02,50.54,543200.0
2006-10-03 14:30:00,50.54,51.0,50.47,50.8,405300.0,50.54,51.0,50.47,50.8,405300.0
2006-10-03 15:00:00,50.81,51.5,50.79,51.11,579400.0,50.81,51.5,50.79,51.11,579400.0
2006-10-03 15:30:00,51.13,51.3,51.01,51.27,630400.0,51.13,51.3,51.01,51.27,630400.0
2006-10-04 09:30:00,50.92,51.05,50.52,50.71,559900.0,50.92,51.05,50.52,50.71,559900.0
2006-10-04 10:00:00,50.71,51.6,50.55,51.36,623200.0,50.71,51.6,50.55,51.36,623200.0
2006-10-04 10:30:00,51.39,51.55,50.82,51.08,539300.0,51.39,51.55,50.82,51.08,539300.0
2006-10-04 11:00:00,51.1,51.11,50.55,51.01,381000.0,51.1,51.11,50.55,51.01,381000.0
2006-10-04 11:30:00,50.96,51.18,50.52,50.59,341400.0,50.96,51.18,50.52,50.59,341400.0
2006-10-04 12:00:00,50.58,50.9,50.52,50.9,303800.0,50.58,50.9,50.52,50.9,303800.0
2006-10-04 12:30:00,50.91,51.33,50.91,51.26,289100.0,50.91,51.33,50.91,51.26,289100.0
2006-10-04 13:00:00,51.25,51.27,50.9,51.09,226300.0,51.25,51.27,50.9,51.09,226300.0
2006-10-04 13:30:00,51.09,51.48,51.08,51.3,210500.0,51.09,51.48,51.08,51.3,210500.0
2006-10-04 14:00:00,51.3,51.7,51.29,51.61,356800.0,51.3,51.7,51.29,51.61,356800.0
2006-10-04 14:30:00,51.63,51.94,51.56,51.91,319800.0,51.63,51.94,51.56,51.91,319800.0
2006-10-04 15:00:00,51.91,51.91,51.55,51.61,331300.0,51.91,51.91,51.55,51.61,331300.0
2006-10-04 15:30:00,51.6,51.97,51.56,51.95,496800.0,51.6,51.97,51.56,51.95,496800.0
2006-10-05 09:30:00,51.87,52.19,51.67,51.92,573700.0,51.87,52.19,51.67,51.92,573700.0
2006-10-05 10:00:00,51.96,52.0,51.41,51.79,518800.0,51.96,52.0,51.41,51.79,518800.0
2006-10-05 10:30:00,51.79,52.25,51.62,52.24,489000.0,51.79,52.25,51.62,52.24,489000.0
2006-10-05 11:00:00,52.24,52.29,52.01,52.16,320200.0,52.24,52.29,52.01,52.16,320200.0
2006-10-05 11:30:00,52.19,52.83,52.18,52.65,515600.0,52.19,52.83,52.18,52.65,515600.0
2006-10-05 12:00:00,52.67,52.93,52.46,52.5,258900.0,52.67,52.93,52.46,52.5,258900.0
2006-10-05 12:30:00,52.52,52.59,52.14,52.37,364600.0,52.52,52.59,52.14,52.37,364600.0
2006-10-05 13:00:00,52.38,52.7,52.34,52.51,227400.0,52.38,52.7,52.34,52.51,227400.0
2006-10-05 13:30:00,52.55,52.72,52.4,52.5,181600.0,52.55,52.72,52.4,52.5,181600.0
2006-10-05 14:00:00,52.49,52.5,52.14,52.37,259100.0,52.49,52.5,52.14,52.37,259100.0
2006-10-05 14:30:00,52.38,52.58,52.22,52.58,243100.0,52.38,52.58,52.22,52.58,243100.0
2006-10-05 15:00:00,52.55,52.7,52.3,52.61,414800.0,52.55,52.7,52.3,52.61,414800.0
2006-10-05 15:30:00,52.61,52.65,52.2,52.35,515300.0,52.61,52.65,52.2,52.35,515300.0
2006-10-06 09:30:00,51.92,52.0,51.61,51.91,454900.0,51.92,52.0,51.61,51.91,454900.0
2006-10-06 10:00:00,51.87,51.99,51.5,51.57,450800.0,51.87,51.99,51.5,51.57,450800.0
2006-10-06 10:30:00,51.58,51.83,51.42,51.66,447500.0,51.58,51.83,51.42,51.66,447500.0
2006-10-06 11:00:00,51.72,51.72,51.52,51.59,166400.0,51.72,51.72,51.52,51.59,166400.0
2006-10-06 11:30:00,51.58,51.71,51.17,51.25,392500.0,51.58,51.71,51.17,51.25,392500.0
2006-10-06 12:00:00,51.25,51.5,51.25,51.3,176100.0,51.25,51.5,51.25,51.3,176100.0
2006-10-06 12:30:00,51.32,51.62,51.18,51.48,302100.0,51.32,51.62,51.18,51.48,302100.0
2006-10-06 13:00:00,51.48,51.59,51.23,51.48,170400.0,51.48,51.59,51.23,51.48,170400.0
2006-10-06 13:30:00,51.47,51.71,51.43,51.58,159200.0,51.47,51.71,51.43,51.58,159200.0
2006-10-06 14:00:00,51.59,51.6,51.23,51.31,272500.0,51.59,51.6,51.23,51.31,272500.0
2006-10-06 14:30:00,51.32,51.6,51.29,51.54,467400.0,51.32,51.6,51.29,51.54,467400.0
2006-10-06 15:00:00,51.54,51.6,51.26,51.36,412400.0,51.54,51.6,51.26,51.36,412400.0
2006-10-06 15:30:00,51.35,51.48,51.13,51.36,531100.0,51.35,51.48,51.13,51.36,531100.0
2006-10-09 09:30:00,50.84,51.75,50.71,51.11,656600.0,50.84,51.75,50.71,51.11,656600.0
2006-10-09 10:00:00,51.11,51.44,50.6,50.84,491000.0,51.11,51.44,50.6,50.84,491000.0
2006-10-09 10:30:00,50.8,50.94,50.43,50.77,503700.0,50.8,50.94,50.43,50.77,503700.0
2006-10-09 11:00:00,50.78,50.82,50.35,50.6,392300.0,50.78,50.82,50.35,50.6,392300.0
2006-10-09 11:30:00,50.59,51.6,50.57,51.28,563900.0,50.59,51.6,50.57,51.28,563900.0
2006-10-09 12:00:00,51.3,51.57,51.2,51.24,248900.0,51.3,51.57,51.2,51.24,248900.0
2006-10-09 12:30:00,51.24,51.46,51.22,51.32,122700.0,51.24,51.46,51.22,51.32,122700.0
2006-10-09 13:00:00,51.32,51.4,50.9,51.06,277100.0,51.32,51.4,50.9,51.06,277100.0
2006-10-09 13:30:00,51.04,51.06,50.55,50.58,263800.0,51.04,51.06,50.55,50.58,263800.0
2006-10-09 14:00:00,50.58,50.87,50.45,50.56,325100.0,50.58,50.87,50.45,50.56,325100.0
2006-10-09 14:30:00,50.55,50.59,50.4,50.58,309000.0,50.55,50.59,50.4,50.58,309000.0
2006-10-09 15:00:00,50.56,50.61,50.13,50.28,386500.0,50.56,50.61,50.13,50.28,386500.0
2006-10-09 15:30:00,50.28,50.36,49.95,50.08,783400.0,50.28,50.36,49.95,50.08,783400.0
2006-10-10 09:30:00,49.95,50.67,49.5,49.6,711400.0,49.95,50.67,49.5,49.6,711400.0
2006-10-10 10:00:00,49.6,49.74,49.06,49.48,833500.0,49.6,49.74,49.06,49.48,833500.0
2006-10-10 10:30:00,49.49,50.15,49.48,50.04,365000.0,49.49,50.15,49.48,50.04,365000.0
2006-10-10 11:00:00,50.04,50.25,49.89,50.22,270000.0,50.04,50.25,49.89,50.22,270000.0
2006-10-10 11:30:00,50.23,50.35,50.01,50.14,291300.0,50.23,50.35,50.01,50.14,291300.0
2006-10-10 12:00:00,50.14,50.34,49.85,49.95,220400.0,50.14,50.34,49.85,49.95,220400.0
2006-10-10 12:30:00,49.95,50.09,49.8,49.86,174100.0,49.95,50.09,49.8,49.86,174100.0
2006-10-10 13:00:00,49.86,49.95,49.5,49.59,197500.0,49.86,49.95,49.5,49.59,197500.0
2006-10-10 13:30:00,49.58,49.6,49.16,49.47,293600.0,49.58,49.6,49.16,49.47,293600.0
2006-10-10 14:00:00,49.45,49.92,49.36,49.47,185500.0,49.45,49.92,49.36,49.47,185500.0
2006-10-10 14:30:00,49.47,49.66,49.27,49.37,361000.0,49.47,49.66,49.27,49.37,361000.0
2006-10-10 15:00:00,49.37,49.56,49.3,49.47,258100.0,49.37,49.56,49.3,49.47,258100.0
2006-10-10 15:30:00,49.46,50.06,49.35,49.96,376500.0,49.46,50.06,49.35,49.96,376500.0
2006-10-11 09:30:00,49.58,49.99,49.51,49.92,299300.0,49.58,49.99,49.51,49.92,299300.0
2006-10-11 10:00:00,49.94,50.48,49.7,50.43,403500.0,49.94,50.48,49.7,50.43,403500.0
2006-10-11 10:30:00,50.41,51.08,50.31,50.84,693400.0,50.41,51.08,50.31,50.84,693400.0
2006-10-11 11:00:00,50.87,51.67,50.84,51.51,618000.0,50.87,51.67,50.84,51.51,618000.0
2006-10-11 11:30:00,51.54,51.97,51.42,51.66,1622100.0,51.54,51.97,51.42,51.66,1622100.0
2006-10-11 12:00:00,51.67,51.84,51.46,51.51,332600.0,51.67,51.84,51.46,51.51,332600.0
2006-10-11 12:30:00,51.51,51.93,51.5,51.72,262200.0,51.51,51.93,51.5,51.72,262200.0
2006-10-11 13:00:00,51.71,51.75,51.55,51.64,263800.0,51.71,51.75,51.55,51.64,263800.0
2006-10-11 13:30:00,51.64,51.69,51.34,51.56,318500.0,51.64,51.69,51.34,51.56,318500.0
2006-10-11 14:00:00,51.57,51.63,51.07,51.09,561800.0,51.57,51.63,51.07,51.09,561800.0
2006-10-11 14:30:00,51.1,51.24,50.2,50.83,765800.0,51.1,51.24,50.2,50.83,765800.0
2006-10-11 15:00:00,50.8,50.98,50.4,50.43,660000.0,50.8,50.98,50.4,50.43,660000.0
2006-10-11 15:30:00,50.43,50.99,50.31,50.48,709600.0,50.43,50.99,50.31,50.48,709600.0
2006-10-12 09:30:00,51.17,51.21,50.85,50.93,433800.0,51.17,51.21,50.85,50.93,433800.0
2006-10-12 10:00:00,50.9,51.03,50.5,50.66,290700.0,50.9,51.03,50.5,50.66,290700.0
2006-10-12 10:30:00,50.67,50.71,49.91,49.94,453900.0,50.67,50.71,49.91,49.94,453900.0
2006-10-12 11:00:00,49.91,50.27,49.49,50.13,575600.0,49.91,50.27,49.49,50.13,575600.0
2006-10-12 11:30:00,50.14,50.3,49.89,50.07,376600.0,50.14,50.3,49.89,50.07,376600.0
2006-10-12 12:00:00,50.07,50.15,49.71,49.71,447800.0,50.07,50.15,49.71,49.71,447800.0
2006-10-12 12:30:00,49.71,49.9,49.6,49.83,263400.0,49.71,49.9,49.6,49.83,263400.0
2006-10-12 13:00:00,49.82,49.98,49.73,49.77,176200.0,49.82,49.98,49.73,49.77,176200.0
2006-10-12 13:30:00,49.79,50.07,49.75,50.04,178800.0,49.79,50.07,49.75,50.04,178800.0
2006-10-12 14:00:00,50.04,50.5,50.03,50.23,369800.0,50.04,50.5,50.03,50.23,369800.0
2006-10-12 14:30:00,50.23,50.45,49.91,49.96,268500.0,50.23,50.45,49.91,49.96,268500.0
2006-10-12 15:00:00,49.96,50.35,49.95,50.14,312100.0,49.96,50.35,49.95,50.14,312100.0
2006-10-12 15:30:00,50.14,50.32,50.1,50.13,418400.0,50.14,50.32,50.1,50.13,418400.0
2006-10-13 09:30:00,50.08,50.57,49.79,50.37,424800.0,50.08,50.57,49.79,50.37,424800.0
2006-10-13 10:00:00,50.37,50.92,50.25,50.9,350400.0,50.37,50.92,50.25,50.9,350400.0
2006-10-13 10:30:00,50.91,51.4,50.83,51.07,458600.0,50.91,51.4,50.83,51.07,458600.0
2006-10-13 11:00:00,51.07,51.16,50.59,50.96,374600.0,51.07,51.16,50.59,50.96,374600.0
2006-10-13 11:30:00,50.92,50.99,50.76,50.85,126100.0,50.92,50.99,50.76,50.85,126100.0
2006-10-13 12:00:00,50.85,51.01,50.56,50.87,338200.0,50.85,51.01,50.56,50.87,338200.0
2006-10-13 12:30:00,50.87,51.1,50.85,50.94,193100.0,50.87,51.1,50.85,50.94,193100.0
2006-10-13 13:00:00,50.95,51.19,50.91,51.15,189300.0,50.95,51.19,50.91,51.15,189300.0
2006-10-13 13:30:00,51.15,51.3,50.95,51.01,205200.0,51.15,51.3,50.95,51.01,205200.0
2006-10-13 14:00:00,50.96,51.1,49.85,50.57,208700.0,50.96,51.1,49.85,50.57,208700.0
2006-10-13 14:30:00,50.57,50.7,50.36,50.44,164300.0,50.57,50.7,50.36,50.44,164300.0
2006-10-13 15:00:00,50.44,50.65,50.31,50.6,168500.0,50.44,50.65,50.31,50.6,168500.0
2006-10-13 15:30:00,50.6,50.74,50.47,50.7,276400.0,50.6,50.74,50.47,50.7,276400.0
2006-10-16 09:30:00,50.55,51.3,50.35,51.05,295200.0,50.55,51.3,50.35,51.05,295200.0
2006-10-16 10:00:00,51.05,51.39,51.01,51.3,263300.0,51.05,51.39,51.01,51.3,263300.0
2006-10-16 10:30:00,51.28,51.3,50.96,51.23,209600.0,51.28,51.3,50.96,51.23,209600.0
2006-10-16 11:00:00,51.24,51.47,51.16,51.22,234300.0,51.24,51.47,51.16,51.22,234300.0
2006-10-16 11:30:00,51.2,51.35,51.05,51.35,221700.0,51.2,51.35,51.05,51.35,221700.0
2006-10-16 12:00:00,51.36,51.42,51.31,51.37,131600.0,51.36,51.42,51.31,51.37,131600.0
2006-10-16 12:30:00,51.37,51.45,51.28,51.34,83200.0,51.37,51.45,51.28,51.34,83200.0
2006-10-16 13:00:00,51.34,51.57,51.32,51.45,172100.0,51.34,51.57,51.32,51.45,172100.0
2006-10-16 13:30:00,51.45,51.67,51.43,51.57,152200.0,51.45,51.67,51.43,51.57,152200.0
2006-10-16 14:00:00,51.55,51.57,51.31,51.33,145400.0,51.55,51.57,51.31,51.33,145400.0
2006-10-16 14:30:00,51.33,51.4,50.67,50.7,297500.0,51.33,51.4,50.67,50.7,297500.0
2006-10-16 15:00:00,50.68,50.99,50.48,50.93,294200.0,50.68,50.99,50.48,50.93,294200.0
2006-10-16 15:30:00,50.93,50.93,50.5,50.65,458100.0,50.93,50.93,50.5,50.65,458100.0
2006-10-17 09:30:00,49.95,49.95,48.65,49.22,1259000.0,49.95,49.95,48.65,49.22,1259000.0
2006-10-17 10:00:00,49.22,49.75,48.86,48.99,600600.0,49.22,49.75,48.86,48.99,600600.0
2006-10-17 10:30:00,48.99,49.34,48.89,49.18,181000.0,48.99,49.34,48.89,49.18,181000.0
2006-10-17 11:00:00,49.2,49.2,48.86,48.99,259500.0,49.2,49.2,48.86,48.99,259500.0
2006-10-17 11:30:00,49.01,49.05,48.69,48.77,316000.0,49.01,49.05,48.69,48.77,316000.0
2006-10-17 12:00:00,48.76,49.02,48.6,48.82,367900.0,48.76,49.02,48.6,48.82,367900.0
2006-10-17 12:30:00,48.82,49.0,48.76,49.0,137700.0,48.82,49.0,48.76,49.0,137700.0
2006-10-17 13:00:00,48.99,49.1,48.83,48.95,243600.0,48.99,49.1,48.83,48.95,243600.0
2006-10-17 13:30:00,48.97,49.24,48.95,49.11,179800.0,48.97,49.24,48.95,49.11,179800.0
2006-10-17 14:00:00,49.13,49.17,48.98,49.01,129800.0,49.13,49.17,48.98,49.01,129800.0
2006-10-17 14:30:00,49.02,49.2,48.8,49.11,288300.0,49.02,49.2,48.8,49.11,288300.0
2006-10-17 15:00:00,49.12,49.44,49.11,49.37,370700.0,49.12,49.44,49.11,49.37,370700.0
2006-10-17 15:30:00,49.36,49.44,48.92,48.93,429400.0,49.36,49.44,48.92,48.93,429400.0
2006-10-18 09:30:00,49.28,49.7,48.53,48.55,613300.0,49.28,49.7,48.53,48.55,613300.0
2006-10-18 10:00:00,48.53,48.65,48.11,48.19,519600.0,48.53,48.65,48.11,48.19,519600.0
2006-10-18 10:30:00,48.19,48.3,47.73,48.11,752200.0,48.19,48.3,47.73,48.11,752200.0
2006-10-18 11:00:00,48.08,48.2,47.82,48.04,274000.0,48.08,48.2,47.82,48.04,274000.0
2006-10-18 11:30:00,48.07,48.1,47.84,47.94,182100.0,48.07,48.1,47.84,47.94,182100.0
2006-10-18 12:00:00,47.96,47.97,47.85,47.91,187900.0,47.96,47.97,47.85,47.91,187900.0
2006-10-18 12:30:00,47.89,47.94,47.6,47.66,311400.0,47.89,47.94,47.6,47.66,311400.0
2006-10-18 13:00:00,47.66,47.79,47.26,47.32,412400.0,47.66,47.79,47.26,47.32,412400.0
2006-10-18 13:30:00,47.3,47.42,46.52,46.89,724200.0,47.3,47.42,46.52,46.89,724200.0
2006-10-18 14:00:00,46.89,47.03,46.53,46.76,485600.0,46.89,47.03,46.53,46.76,485600.0
2006-10-18 14:30:00,46.75,46.9,46.2,46.3,674200.0,46.75,46.9,46.2,46.3,674200.0
2006-10-18 15:00:00,46.34,46.5,46.12,46.13,613800.0,46.34,46.5,46.12,46.13,613800.0
2006-10-18 15:30:00,46.12,46.34,45.93,46.13,1016000.0,46.12,46.34,45.93,46.13,1016000.0
2006-10-19 09:30:00,46.2,47.63,45.52,47.37,1036800.0,46.2,47.63,45.52,47.37,1036800.0
2006-10-19 10:00:00,47.44,47.8,47.0,47.41,685200.0,47.44,47.8,47.0,47.41,685200.0
2006-10-19 10:30:00,47.44,47.57,47.16,47.52,324800.0,47.44,47.57,47.16,47.52,324800.0
2006-10-19 11:00:00,47.52,47.52,46.91,47.0,342500.0,47.52,47.52,46.91,47.0,342500.0
2006-10-19 11:30:00,47.0,47.17,46.79,47.02,245600.0,47.0,47.17,46.79,47.02,245600.0
2006-10-19 12:00:00,47.01,47.48,46.9,46.99,278100.0,47.01,47.48,46.9,46.99,278100.0
2006-10-19 12:30:00,46.99,47.04,46.35,46.5,315100.0,46.99,47.04,46.35,46.5,315100.0
2006-10-19 13:00:00,46.52,46.75,46.16,46.49,436000.0,46.52,46.75,46.16,46.49,436000.0
2006-10-19 13:30:00,46.47,46.49,46.22,46.22,190100.0,46.47,46.49,46.22,46.22,190100.0
2006-10-19 14:00:00,46.24,46.62,46.22,46.5,161800.0,46.24,46.62,46.22,46.5,161800.0
2006-10-19 14:30:00,46.52,46.8,46.5,46.68,253200.0,46.52,46.8,46.5,46.68,253200.0
2006-10-19 15:00:00,46.67,46.67,46.1,46.35,237700.0,46.67,46.67,46.1,46.35,237700.0
2006-10-19 15:30:00,46.34,46.38,46.08,46.31,436700.0,46.34,46.38,46.08,46.31,436700.0
2006-10-20 09:30:00,46.61,46.64,44.77,45.07,1551300.0,46.61,46.64,44.77,45.07,1551300.0
2006-10-20 10:00:00,45.08,45.55,44.91,45.31,552300.0,45.08,45.55,44.91,45.31,552300.0
2006-10-20 10:30:00,45.31,45.55,45.0,45.25,324400.0,45.31,45.55,45.0,45.25,324400.0
2006-10-20 11:00:00,45.22,45.49,45.22,45.38,409100.0,45.22,45.49,45.22,45.38,409100.0
2006-10-20 11:30:00,45.37,45.81,45.21,45.8,367000.0,45.37,45.81,45.21,45.8,367000.0
2006-10-20 12:00:00,45.8,46.0,45.75,45.95,347700.0,45.8,46.0,45.75,45.95,347700.0
2006-10-20 12:30:00,45.94,46.05,45.75,45.77,403900.0,45.94,46.05,45.75,45.77,403900.0
2006-10-20 13:00:00,45.77,46.07,45.75,46.05,431500.0,45.77,46.07,45.75,46.05,431500.0
2006-10-20 13:30:00,46.05,46.19,45.9,45.96,340700.0,46.05,46.19,45.9,45.96,340700.0
2006-10-20 14:00:00,45.96,46.5,45.75,46.5,354800.0,45.96,46.5,45.75,46.5,354800.0
2006-10-20 14:30:00,46.49,46.49,46.05,46.19,349600.0,46.49,46.49,46.05,46.19,349600.0
2006-10-20 15:00:00,46.18,46.2,46.1,46.15,274400.0,46.18,46.2,46.1,46.15,274400.0
2006-10-20 15:30:00,46.15,46.35,46.02,46.35,594300.0,46.15,46.35,46.02,46.35,594300.0
2006-10-23 09:30:00,46.89,47.26,46.65,47.08,721400.0,46.89,47.26,46.65,47.08,721400.0
2006-10-23 10:00:00,47.08,48.05,47.08,47.78,781400.0,47.08,48.05,47.08,47.78,781400.0
2006-10-23 10:30:00,47.77,47.84,47.31,47.55,387400.0,47.77,47.84,47.31,47.55,387400.0
2006-10-23 11:00:00,47.54,47.84,47.41,47.41,255100.0,47.54,47.84,47.41,47.41,255100.0
2006-10-23 11:30:00,47.45,47.7,47.43,47.65,167400.0,47.45,47.7,47.43,47.65,167400.0
2006-10-23 12:00:00,47.66,47.84,47.55,47.65,189700.0,47.66,47.84,47.55,47.65,189700.0
2006-10-23 12:30:00,47.65,47.96,47.63,47.75,233400.0,47.65,47.96,47.63,47.75,233400.0
2006-10-23 13:00:00,47.74,47.91,47.74,47.86,148600.0,47.74,47.91,47.74,47.86,148600.0
2006-10-23 13:30:00,47.88,47.89,47.55,47.84,262200.0,47.88,47.89,47.55,47.84,262200.0
2006-10-23 14:00:00,47.84,47.85,47.28,47.3,355900.0,47.84,47.85,47.28,47.3,355900.0
2006-10-23 14:30:00,47.29,47.89,47.29,47.78,380700.0,47.29,47.89,47.29,47.78,380700.0
2006-10-23 15:00:00,47.76,47.9,47.34,47.35,322600.0,47.76,47.9,47.34,47.35,322600.0
2006-10-23 15:30:00,47.36,47.5,47.18,47.35,390700.0,47.36,47.5,47.18,47.35,390700.0
2006-10-24 09:30:00,47.31,47.9,47.0,47.66,489800.0,47.31,47.9,47.0,47.66,489800.0
2006-10-24 10:00:00,47.69,48.43,47.55,48.38,678900.0,47.69,48.43,47.55,48.38,678900.0
2006-10-24 10:30:00,48.38,48.45,48.13,48.39,501500.0,48.38,48.45,48.13,48.39,501500.0
2006-10-24 11:00:00,48.38,48.71,48.27,48.67,462200.0,48.38,48.71,48.27,48.67,462200.0
2006-10-24 11:30:00,48.65,48.83,48.6,48.76,303100.0,48.65,48.83,48.6,48.76,303100.0
2006-10-24 12:00:00,48.77,48.8,48.58,48.65,293000.0,48.77,48.8,48.58,48.65,293000.0
2006-10-24 12:30:00,48.67,48.67,48.17,48.28,255500.0,48.67,48.67,48.17,48.28,255500.0
2006-10-24 13:00:00,48.29,48.9,48.29,48.68,390600.0,48.29,48.9,48.29,48.68,390600.0
2006-10-24 13:30:00,48.7,48.88,48.65,48.71,185900.0,48.7,48.88,48.65,48.71,185900.0
2006-10-24 14:00:00,48.71,49.18,48.71,49.06,436800.0,48.71,49.18,48.71,49.06,436800.0
2006-10-24 14:30:00,49.08,49.18,49.01,49.08,309300.0,49.08,49.18,49.01,49.08,309300.0
2006-10-24 15:00:00,49.09,49.4,49.0,49.26,351600.0,49.09,49.4,49.0,49.26,351600.0
2006-10-24 15:30:00,49.26,49.88,49.25,49.59,762200.0,49.26,49.88,49.25,49.59,762200.0
2006-10-25 09:30:00,49.55,49.97,49.38,49.55,798800.0,49.55,49.97,49.38,49.55,798800.0
2006-10-25 10:00:00,49.55,49.7,49.3,49.62,330900.0,49.55,49.7,49.3,49.62,330900.0
2006-10-25 10:30:00,49.59,49.65,49.12,49.15,291200.0,49.59,49.65,49.12,49.15,291200.0
2006-10-25 11:00:00,49.15,49.24,48.96,49.2,324400.0,49.15,49.24,48.96,49.2,324400.0
2006-10-25 11:30:00,49.19,49.22,48.87,49.14,321400.0,49.19,49.22,48.87,49.14,321400.0
2006-10-25 12:00:00,49.14,49.16,48.81,48.83,170000.0,49.14,49.16,48.81,48.83,170000.0
2006-10-25 12:30:00,48.84,48.85,48.26,48.3,481100.0,48.84,48.85,48.26,48.3,481100.0
2006-10-25 13:00:00,48.3,48.76,48.14,48.58,314300.0,48.3,48.76,48.14,48.58,314300.0
2006-10-25 13:30:00,48.55,48.72,48.39,48.42,183300.0,48.55,48.72,48.39,48.42,183300.0
2006-10-25 14:00:00,48.38,48.93,48.15,48.53,451500.0,48.38,48.93,48.15,48.53,451500.0
2006-10-25 14:30:00,48.52,48.84,48.2,48.84,350200.0,48.52,48.84,48.2,48.84,350200.0
2006-10-25 15:00:00,48.82,49.07,48.82,48.96,398600.0,48.82,49.07,48.82,48.96,398600.0
2006-10-25 15:30:00,48.97,49.05,48.87,49.0,461700.0,48.97,49.05,48.87,49.0,461700.0
2006-10-26 09:30:00,49.41,49.92,48.7,48.96,702400.0,49.41,49.92,48.7,48.96,702400.0
2006-10-26 10:00:00,49.02,49.02,48.5,48.55,473300.0,49.02,49.02,48.5,48.55,473300.0
2006-10-26 10:30:00,48.56,48.75,48.17,48.36,496300.0,48.56,48.75,48.17,48.36,496300.0
2006-10-26 11:00:00,48.36,48.75,48.15,48.61,297400.0,48.36,48.75,48.15,48.61,297400.0
2006-10-26 11:30:00,48.61,48.96,48.61,48.65,340500.0,48.61,48.96,48.61,48.65,340500.0
2006-10-26 12:00:00,48.65,48.8,48.56,48.73,211200.0,48.65,48.8,48.56,48.73,211200.0
2006-10-26 12:30:00,48.75,48.8,48.6,48.61,227700.0,48.75,48.8,48.6,48.61,227700.0
2006-10-26 13:00:00,48.61,48.67,48.35,48.4,219400.0,48.61,48.67,48.35,48.4,219400.0
2006-10-26 13:30:00,48.4,48.71,48.39,48.59,231400.0,48.4,48.71,48.39,48.59,231400.0
2006-10-26 14:00:00,48.59,48.65,48.21,48.3,581000.0,48.59,48.65,48.21,48.3,581000.0
2006-10-26 14:30:00,48.3,48.48,48.19,48.27,652100.0,48.3,48.48,48.19,48.27,652100.0
2006-10-26 15:00:00,48.27,48.57,48.24,48.38,995600.0,48.27,48.57,48.24,48.38,995600.0
2006-10-26 15:30:00,48.36,49.9,48.36,49.79,1714000.0,48.36,49.9,48.36,49.79,1714000.0
2006-10-27 09:30:00,48.9,50.0,48.0,48.92,2644600.0,48.9,50.0,48.0,48.92,2644600.0
2006-10-27 10:00:00,48.91,49.12,48.22,48.48,1272600.0,48.91,49.12,48.22,48.48,1272600.0
2006-10-27 10:30:00,48.48,48.53,48.2,48.38,964100.0,48.48,48.53,48.2,48.38,964100.0
2006-10-27 11:00:00,48.36,48.36,47.27,47.59,1660300.0,48.36,48.36,47.27,47.59,1660300.0
2006-10-27 11:30:00,47.6,47.93,47.33,47.7,681200.0,47.6,47.93,47.33,47.7,681200.0
2006-10-27 12:00:00,47.71,47.97,47.51,47.94,353400.0,47.71,47.97,47.51,47.94,353400.0
2006-10-27 12:30:00,47.94,48.06,47.8,47.85,454100.0,47.94,48.06,47.8,47.85,454100.0
2006-10-27 13:00:00,47.85,47.89,47.49,47.52,396000.0,47.85,47.89,47.49,47.52,396000.0
2006-10-27 13:30:00,47.53,47.75,47.0,47.14,848500.0,47.53,47.75,47.0,47.14,848500.0
2006-10-27 14:00:00,47.12,47.32,46.85,46.89,838800.0,47.12,47.32,46.85,46.89,838800.0
2006-10-27 14:30:00,46.87,47.1,46.5,46.72,915200.0,46.87,47.1,46.5,46.72,915200.0
2006-10-27 15:00:00,46.73,46.84,46.51,46.65,732200.0,46.73,46.84,46.51,46.65,732200.0
2006-10-27 15:30:00,46.63,46.94,46.26,46.45,1233500.0,46.63,46.94,46.26,46.45,1233500.0
2006-10-30 09:30:00,46.1,46.39,45.35,45.54,1147800.0,46.1,46.39,45.35,45.54,1147800.0
2006-10-30 10:00:00,45.52,45.65,45.24,45.32,652600.0,45.52,45.65,45.24,45.32,652600.0
2006-10-30 10:30:00,45.33,46.3,45.32,45.94,674700.0,45.33,46.3,45.32,45.94,674700.0
2006-10-30 11:00:00,45.94,46.29,45.9,46.0,362500.0,45.94,46.29,45.9,46.0,362500.0
2006-10-30 11:30:00,46.0,46.19,45.86,45.97,204900.0,46.0,46.19,45.86,45.97,204900.0
2006-10-30 12:00:00,45.96,45.99,45.4,45.46,350000.0,45.96,45.99,45.4,45.46,350000.0
2006-10-30 12:30:00,45.45,45.9,45.45,45.9,220000.0,45.45,45.9,45.45,45.9,220000.0
2006-10-30 13:00:00,45.9,46.06,45.85,46.0,255400.0,45.9,46.06,45.85,46.0,255400.0
2006-10-30 13:30:00,46.0,46.14,45.69,45.79,337800.0,46.0,46.14,45.69,45.79,337800.0
2006-10-30 14:00:00,45.79,46.08,45.78,45.96,263200.0,45.79,46.08,45.78,45.96,263200.0
2006-10-30 14:30:00,45.96,46.0,45.75,45.86,207200.0,45.96,46.0,45.75,45.86,207200.0
2006-10-30 15:00:00,45.87,45.99,45.74,45.75,296100.0,45.87,45.99,45.74,45.75,296100.0
2006-10-30 15:30:00,45.75,45.89,45.63,45.74,601700.0,45.75,45.89,45.63,45.74,601700.0
2006-10-31 09:30:00,46.08,46.87,46.0,46.76,557100.0,46.08,46.87,46.0,46.76,557100.0
2006-10-31 10:00:00,46.77,47.1,46.7,46.99,797800.0,46.77,47.1,46.7,46.99,797800.0
2006-10-31 10:30:00,46.99,47.93,46.89,47.59,666200.0,46.99,47.93,46.89,47.59,666200.0
2006-10-31 11:00:00,47.6,47.69,47.3,47.49,280500.0,47.6,47.69,47.3,47.49,280500.0
2006-10-31 11:30:00,47.49,47.6,47.2,47.21,216800.0,47.49,47.6,47.2,47.21,216800.0
2006-10-31 12:00:00,47.21,47.32,46.94,47.17,299700.0,47.21,47.32,46.94,47.17,299700.0
2006-10-31 12:30:00,47.17,47.23,46.85,46.92,229900.0,47.17,47.23,46.85,46.92,229900.0
2006-10-31 13:00:00,46.92,47.1,46.85,46.93,136100.0,46.92,47.1,46.85,46.93,136100.0
2006-10-31 13:30:00,46.94,47.28,46.8,47.0,221000.0,46.94,47.28,46.8,47.0,221000.0
2006-10-31 14:00:00,47.0,47.14,46.87,47.06,197700.0,47.0,47.14,46.87,47.06,197700.0
2006-10-31 14:30:00,47.06,47.24,46.9,46.91,236900.0,47.06,47.24,46.9,46.91,236900.0
2006-10-31 15:00:00,46.91,46.94,46.47,46.82,408500.0,46.91,46.94,46.47,46.82,408500.0
2006-10-31 15:30:00,46.81,47.1,46.77,46.88,632000.0,46.81,47.1,46.77,46.88,632000.0
2006-11-01 09:30:00,47.64,47.64,47.06,47.31,494400.0,47.64,47.64,47.06,47.31,494400.0
2006-11-01 10:00:00,47.31,47.32,46.85,47.0,481700.0,47.31,47.32,46.85,47.0,481700.0
2006-11-01 10:30:00,47.0,47.02,46.8,46.97,269200.0,47.0,47.02,46.8,46.97,269200.0
2006-11-01 11:00:00,46.98,47.2,46.98,47.12,192300.0,46.98,47.2,46.98,47.12,192300.0
2006-11-01 11:30:00,47.1,47.16,46.91,47.01,139900.0,47.1,47.16,46.91,47.01,139900.0
2006-11-01 12:00:00,47.01,47.12,46.75,46.83,202200.0,47.01,47.12,46.75,46.83,202200.0
2006-11-01 12:30:00,46.83,46.92,46.49,46.7,273900.0,46.83,46.92,46.49,46.7,273900.0
2006-11-01 13:00:00,46.69,46.97,46.6,46.9,135200.0,46.69,46.97,46.6,46.9,135200.0
2006-11-01 13:30:00,46.93,47.07,46.8,46.89,153000.0,46.93,47.07,46.8,46.89,153000.0
2006-11-01 14:00:00,46.88,46.96,46.51,46.76,296600.0,46.88,46.96,46.51,46.76,296600.0
2006-11-01 14:30:00,46.75,46.79,46.42,46.59,222900.0,46.75,46.79,46.42,46.59,222900.0
2006-11-01 15:00:00,46.57,46.62,46.3,46.37,309900.0,46.57,46.62,46.3,46.37,309900.0
2006-11-01 15:30:00,46.37,46.58,46.15,46.52,531800.0,46.37,46.58,46.15,46.52,531800.0
2006-11-02 09:30:00,46.02,46.5,45.6,45.87,622400.0,46.02,46.5,45.6,45.87,622400.0
2006-11-02 10:00:00,45.85,46.06,45.67,45.97,273500.0,45.85,46.06,45.67,45.97,273500.0
2006-11-02 10:30:00,45.98,46.67,45.89,46.57,399700.0,45.98,46.67,45.89,46.57,399700.0
2006-11-02 11:00:00,46.58,47.34,46.54,46.54,594000.0,46.58,47.34,46.54,46.54,594000.0
2006-11-02 11:30:00,46.54,46.76,46.33,46.43,257000.0,46.54,46.76,46.33,46.43,257000.0
2006-11-02 12:00:00,46.41,46.79,46.39,46.62,143200.0,46.41,46.79,46.39,46.62,143200.0
2006-11-02 12:30:00,46.64,46.74,46.35,46.53,158000.0,46.64,46.74,46.35,46.53,158000.0
2006-11-02 13:00:00,46.5,46.71,46.3,46.67,157700.0,46.5,46.71,46.3,46.67,157700.0
2006-11-02 13:30:00,46.68,46.75,46.41,46.41,187700.0,46.68,46.75,46.41,46.41,187700.0
2006-11-02 14:00:00,46.41,46.52,46.27,46.36,220700.0,46.41,46.52,46.27,46.36,220700.0
2006-11-02 14:30:00,46.36,46.52,46.31,46.31,117100.0,46.36,46.52,46.31,46.31,117100.0
2006-11-02 15:00:00,46.3,46.74,46.21,46.52,164000.0,46.3,46.74,46.21,46.52,164000.0
2006-11-02 15:30:00,46.53,46.76,46.53,46.58,294400.0,46.53,46.76,46.53,46.58,294400.0
2006-11-03 09:30:00,47.0,47.07,45.91,46.11,396300.0,47.0,47.07,45.91,46.11,396300.0
2006-11-03 10:00:00,46.12,46.47,46.03,46.08,229100.0,46.12,46.47,46.03,46.08,229100.0
2006-11-03 10:30:00,46.08,46.17,45.7,45.99,339500.0,46.08,46.17,45.7,45.99,339500.0
2006-11-03 11:00:00,45.97,46.2,45.64,45.76,269700.0,45.97,46.2,45.64,45.76,269700.0
2006-11-03 11:30:00,45.76,46.05,45.65,46.02,230700.0,45.76,46.05,45.65,46.02,230700.0
2006-11-03 12:00:00,46.02,46.06,45.9,45.93,158600.0,46.02,46.06,45.9,45.93,158600.0
2006-11-03 12:30:00,45.93,45.96,45.75,45.9,190800.0,45.93,45.96,45.75,45.9,190800.0
2006-11-03 13:00:00,45.89,46.09,45.83,45.98,163400.0,45.89,46.09,45.83,45.98,163400.0
2006-11-03 13:30:00,45.98,46.1,45.96,46.05,149900.0,45.98,46.1,45.96,46.05,149900.0
2006-11-03 14:00:00,46.06,46.11,46.0,46.05,143000.0,46.06,46.11,46.0,46.05,143000.0
2006-11-03 14:30:00,46.06,46.16,46.0,46.09,133700.0,46.06,46.16,46.0,46.09,133700.0
2006-11-03 15:00:00,46.09,46.1,45.87,45.87,185900.0,46.09,46.1,45.87,45.87,185900.0
2006-11-03 15:30:00,45.87,46.08,45.87,45.97,261600.0,45.87,46.08,45.87,45.97,261600.0
2006-11-06 09:30:00,46.24,46.84,46.0,46.69,378300.0,46.24,46.84,46.0,46.69,378300.0
2006-11-06 10:00:00,46.71,47.45,46.71,47.0,524700.0,46.71,47.45,46.71,47.0,524700.0
2006-11-06 10:30:00,47.06,47.79,46.99,47.7,388500.0,47.06,47.79,46.99,47.7,388500.0
2006-11-06 11:00:00,47.7,47.76,47.43,47.69,413100.0,47.7,47.76,47.43,47.69,413100.0
2006-11-06 11:30:00,47.7,47.71,47.18,47.43,250700.0,47.7,47.71,47.18,47.43,250700.0
2006-11-06 12:00:00,47.43,47.57,47.24,47.5,234400.0,47.43,47.57,47.24,47.5,234400.0
2006-11-06 12:30:00,47.49,47.55,47.44,47.49,199200.0,47.49,47.55,47.44,47.49,199200.0
2006-11-06 13:00:00,47.51,47.62,47.38,47.49,178100.0,47.51,47.62,47.38,47.49,178100.0
2006-11-06 13:30:00,47.47,47.5,47.23,47.42,159700.0,47.47,47.5,47.23,47.42,159700.0
2006-11-06 14:00:00,47.41,47.79,47.4,47.79,234900.0,47.41,47.79,47.4,47.79,234900.0
2006-11-06 14:30:00,47.8,48.13,47.77,47.99,486700.0,47.8,48.13,47.77,47.99,486700.0
2006-11-06 15:00:00,48.0,48.13,47.96,48.06,246600.0,48.0,48.13,47.96,48.06,246600.0
2006-11-06 15:30:00,48.07,48.23,47.98,48.07,483900.0,48.07,48.23,47.98,48.07,483900.0
2006-11-07 09:30:00,48.55,49.45,48.45,49.2,1189200.0,48.55,49.45,48.45,49.2,1189200.0
2006-11-07 10:00:00,49.18,50.1,49.18,49.82,1183900.0,49.18,50.1,49.18,49.82,1183900.0
2006-11-07 10:30:00,49.86,50.35,49.79,49.87,891500.0,49.86,50.35,49.79,49.87,891500.0
2006-11-07 11:00:00,49.86,50.5,49.85,50.49,481400.0,49.86,50.5,49.85,50.49,481400.0
2006-11-07 11:30:00,50.49,50.5,50.11,50.34,409400.0,50.49,50.5,50.11,50.34,409400.0
2006-11-07 12:00:00,50.33,50.34,49.94,50.24,434700.0,50.33,50.34,49.94,50.24,434700.0
2006-11-07 12:30:00,50.23,50.4,50.12,50.37,218600.0,50.23,50.4,50.12,50.37,218600.0
2006-11-07 13:00:00,50.37,50.38,50.0,50.02,245100.0,50.37,50.38,50.0,50.02,245100.0
2006-11-07 13:30:00,50.01,50.2,49.8,49.92,402600.0,50.01,50.2,49.8,49.92,402600.0
2006-11-07 14:00:00,49.91,49.93,49.38,49.47,623100.0,49.91,49.93,49.38,49.47,623100.0
2006-11-07 14:30:00,49.47,50.17,49.25,50.03,737900.0,49.47,50.17,49.25,50.03,737900.0
2006-11-07 15:00:00,50.03,50.13,49.5,49.95,510200.0,50.03,50.13,49.5,49.95,510200.0
2006-11-07 15:30:00,49.94,50.08,49.75,49.85,716700.0,49.94,50.08,49.75,49.85,716700.0
2006-11-08 09:30:00,49.41,49.8,49.02,49.22,917300.0,49.41,49.8,49.02,49.22,917300.0
2006-11-08 10:00:00,49.28,49.97,49.22,49.84,582100.0,49.28,49.97,49.22,49.84,582100.0
2006-11-08 10:30:00,49.86,50.09,49.43,49.85,505300.0,49.86,50.09,49.43,49.85,505300.0
2006-11-08 11:00:00,49.82,50.29,49.78,50.18,477500.0,49.82,50.29,49.78,50.18,477500.0
2006-11-08 11:30:00,50.19,50.37,50.07,50.17,344000.0,50.19,50.37,50.07,50.17,344000.0
2006-11-08 12:00:00,50.17,50.5,49.95,50.06,347600.0,50.17,50.5,49.95,50.06,347600.0
2006-11-08 12:30:00,50.04,50.19,49.6,50.03,402000.0,50.04,50.19,49.6,50.03,402000.0
2006-11-08 13:00:00,50.03,50.15,49.8,49.98,290000.0,50.03,50.15,49.8,49.98,290000.0
2006-11-08 13:30:00,49.96,50.49,49.93,50.44,382500.0,49.96,50.49,49.93,50.44,382500.0
2006-11-08 14:00:00,50.45,51.02,50.4,50.72,708400.0,50.45,51.02,50.4,50.72,708400.0
2006-11-08 14:30:00,50.73,51.0,50.66,50.93,293900.0,50.73,51.0,50.66,50.93,293900.0
2006-11-08 15:00:00,50.94,51.0,50.7,50.77,458200.0,50.94,51.0,50.7,50.77,458200.0
2006-11-08 15:30:00,50.76,50.9,50.33,50.65,718700.0,50.76,50.9,50.33,50.65,718700.0
2006-11-09 09:30:00,51.06,51.55,50.77,51.53,851400.0,51.06,51.55,50.77,51.53,851400.0
2006-11-09 10:00:00,51.51,52.0,51.4,51.81,852900.0,51.51,52.0,51.4,51.81,852900.0
2006-11-09 10:30:00,51.82,51.92,51.5,51.75,374400.0,51.82,51.92,51.5,51.75,374400.0
2006-11-09 11:00:00,51.76,51.8,51.49,51.54,280300.0,51.76,51.8,51.49,51.54,280300.0
2006-11-09 11:30:00,51.55,51.66,51.36,51.48,269100.0,51.55,51.66,51.36,51.48,269100.0
2006-11-09 12:00:00,51.49,51.6,51.33,51.53,219600.0,51.49,51.6,51.33,51.53,219600.0
2006-11-09 12:30:00,51.53,51.62,51.27,51.39,236000.0,51.53,51.62,51.27,51.39,236000.0
2006-11-09 13:00:00,51.38,51.41,50.36,50.45,503800.0,51.38,51.41,50.36,50.45,503800.0
2006-11-09 13:30:00,50.43,50.59,49.53,49.99,1094800.0,50.43,50.59,49.53,49.99,1094800.0
2006-11-09 14:00:00,49.98,50.45,49.71,49.85,614500.0,49.98,50.45,49.71,49.85,614500.0
2006-11-09 14:30:00,49.85,49.87,48.74,48.97,1076900.0,49.85,49.87,48.74,48.97,1076900.0
2006-11-09 15:00:00,48.98,48.98,48.26,48.46,1049400.0,48.98,48.98,48.26,48.46,1049400.0
2006-11-09 15:30:00,48.44,48.72,47.82,48.02,1715200.0,48.44,48.72,47.82,48.02,1715200.0
2006-11-10 09:30:00,48.45,48.79,47.82,48.78,812400.0,48.45,48.79,47.82,48.78,812400.0
2006-11-10 10:00:00,48.76,49.33,48.56,49.0,762100.0,48.76,49.33,48.56,49.0,762100.0
2006-11-10 10:30:00,48.99,49.96,48.96,49.94,789900.0,48.99,49.96,48.96,49.94,789900.0
2006-11-10 11:00:00,49.94,50.13,49.65,50.12,777000.0,49.94,50.13,49.65,50.12,777000.0
2006-11-10 11:30:00,50.13,50.29,49.45,49.73,786900.0,50.13,50.29,49.45,49.73,786900.0
2006-11-10 12:00:00,49.7,49.97,49.7,49.87,300500.0,49.7,49.97,49.7,49.87,300500.0
2006-11-10 12:30:00,49.87,49.95,49.77,49.88,302900.0,49.87,49.95,49.77,49.88,302900.0
2006-11-10 13:00:00,49.88,49.92,49.65,49.7,280200.0,49.88,49.92,49.65,49.7,280200.0
2006-11-10 13:30:00,49.7,49.95,49.57,49.83,364700.0,49.7,49.95,49.57,49.83,364700.0
2006-11-10 14:00:00,49.8,50.17,49.78,49.99,584700.0,49.8,50.17,49.78,49.99,584700.0
2006-11-10 14:30:00,49.98,50.01,49.88,49.94,381700.0,49.98,50.01,49.88,49.94,381700.0
2006-11-10 15:00:00,49.95,50.19,49.88,50.04,357800.0,49.95,50.19,49.88,50.04,357800.0
2006-11-10 15:30:00,50.04,50.19,49.83,50.03,655700.0,50.04,50.19,49.83,50.03,655700.0
2006-11-13 09:30:00,50.09,50.42,49.79,50.17,623400.0,50.09,50.42,49.79,50.17,623400.0
2006-11-13 10:00:00,50.18,50.32,49.04,49.41,763600.0,50.18,50.32,49.04,49.41,763600.0
2006-11-13 10:30:00,49.41,49.72,49.32,49.49,263500.0,49.41,49.72,49.32,49.49,263500.0
2006-11-13 11:00:00,49.49,49.56,49.29,49.29,201500.0,49.49,49.56,49.29,49.29,201500.0
2006-11-13 11:30:00,49.29,49.65,49.23,49.54,201700.0,49.29,49.65,49.23,49.54,201700.0
2006-11-13 12:00:00,49.48,49.6,49.39,49.54,116500.0,49.48,49.6,49.39,49.54,116500.0
2006-11-13 12:30:00,49.55,49.58,49.41,49.44,212500.0,49.55,49.58,49.41,49.44,212500.0
2006-11-13 13:00:00,49.44,49.56,49.43,49.47,97300.0,49.44,49.56,49.43,49.47,97300.0
2006-11-13 13:30:00,49.47,49.48,49.23,49.44,182000.0,49.47,49.48,49.23,49.44,182000.0
2006-11-13 14:00:00,49.44,49.56,49.24,49.53,170500.0,49.44,49.56,49.24,49.53,170500.0
2006-11-13 14:30:00,49.53,49.87,49.41,49.68,339400.0,49.53,49.87,49.41,49.68,339400.0
2006-11-13 15:00:00,49.68,49.69,49.4,49.45,139900.0,49.68,49.69,49.4,49.45,139900.0
2006-11-13 15:30:00,49.45,49.65,49.44,49.5,378600.0,49.45,49.65,49.44,49.5,378600.0
2006-11-14 09:30:00,49.96,50.25,49.2,49.6,484900.0,49.96,50.25,49.2,49.6,484900.0
2006-11-14 10:00:00,49.6,49.91,49.3,49.34,249700.0,49.6,49.91,49.3,49.34,249700.0
2006-11-14 10:30:00,49.32,49.6,49.32,49.53,180900.0,49.32,49.6,49.32,49.53,180900.0
2006-11-14 11:00:00,49.55,49.77,49.45,49.59,181900.0,49.55,49.77,49.45,49.59,181900.0
2006-11-14 11:30:00,49.6,49.69,49.43,49.54,159900.0,49.6,49.69,49.43,49.54,159900.0
2006-11-14 12:00:00,49.54,49.8,49.43,49.61,145200.0,49.54,49.8,49.43,49.61,145200.0
2006-11-14 12:30:00,49.61,49.9,49.61,49.81,218700.0,49.61,49.9,49.61,49.81,218700.0
2006-11-14 13:00:00,49.8,50.02,49.68,49.85,324000.0,49.8,50.02,49.68,49.85,324000.0
2006-11-14 13:30:00,49.85,49.92,49.7,49.73,127500.0,49.85,49.92,49.7,49.73,127500.0
2006-11-14 14:00:00,49.73,49.88,49.64,49.88,199100.0,49.73,49.88,49.64,49.88,199100.0
2006-11-14 14:30:00,49.86,50.17,49.75,50.05,310900.0,49.86,50.17,49.75,50.05,310900.0
2006-11-14 15:00:00,50.06,50.1,49.88,49.93,349600.0,50.06,50.1,49.88,49.93,349600.0
2006-11-14 15:30:00,49.92,50.04,49.85,49.95,432800.0,49.92,50.04,49.85,49.95,432800.0
2006-11-15 09:30:00,49.78,49.91,49.58,49.66,247300.0,49.78,49.91,49.58,49.66,247300.0
2006-11-15 10:00:00,49.67,49.78,49.16,49.27,586400.0,49.67,49.78,49.16,49.27,586400.0
2006-11-15 10:30:00,49.26,49.45,49.13,49.38,294400.0,49.26,49.45,49.13,49.38,294400.0
2006-11-15 11:00:00,49.38,49.49,49.29,49.33,254300.0,49.38,49.49,49.29,49.33,254300.0
2006-11-15 11:30:00,49.33,49.41,49.25,49.33,154900.0,49.33,49.41,49.25,49.33,154900.0
2006-11-15 12:00:00,49.33,49.5,49.28,49.46,190100.0,49.33,49.5,49.28,49.46,190100.0
2006-11-15 12:30:00,49.45,49.46,49.26,49.31,216900.0,49.45,49.46,49.26,49.31,216900.0
2006-11-15 13:00:00,49.3,49.3,48.63,48.7,574300.0,49.3,49.3,48.63,48.7,574300.0
2006-11-15 13:30:00,48.72,49.07,48.66,48.98,681700.0,48.72,49.07,48.66,48.98,681700.0
2006-11-15 14:00:00,48.97,49.03,48.51,48.56,946600.0,48.97,49.03,48.51,48.56,946600.0
2006-11-15 14:30:00,48.55,48.59,48.17,48.29,904100.0,48.55,48.59,48.17,48.29,904100.0
2006-11-15 15:00:00,48.29,48.44,48.0,48.4,710400.0,48.29,48.44,48.0,48.4,710400.0
2006-11-15 15:30:00,48.39,48.42,48.02,48.08,694400.0,48.39,48.42,48.02,48.08,694400.0
2006-11-16 09:30:00,48.52,48.95,48.16,48.81,677000.0,48.52,48.95,48.16,48.81,677000.0
2006-11-16 10:00:00,48.81,49.45,48.66,48.82,654500.0,48.81,49.45,48.66,48.82,654500.0
2006-11-16 10:30:00,48.82,48.98,48.22,48.47,529900.0,48.82,48.98,48.22,48.47,529900.0
2006-11-16 11:00:00,48.48,48.99,48.39,48.76,274500.0,48.48,48.99,48.39,48.76,274500.0
2006-11-16 11:30:00,48.77,49.03,48.75,48.94,251900.0,48.77,49.03,48.75,48.94,251900.0
2006-11-16 12:00:00,48.92,49.03,48.79,48.87,345600.0,48.92,49.03,48.79,48.87,345600.0
2006-11-16 12:30:00,48.89,49.24,48.85,49.24,343900.0,48.89,49.24,48.85,49.24,343900.0
2006-11-16 13:00:00,49.24,49.43,49.03,49.36,335500.0,49.24,49.43,49.03,49.36,335500.0
2006-11-16 13:30:00,49.35,49.63,49.16,49.38,395000.0,49.35,49.63,49.16,49.38,395000.0
2006-11-16 14:00:00,49.38,49.46,48.77,49.12,409500.0,49.38,49.46,48.77,49.12,409500.0
2006-11-16 14:30:00,49.08,49.29,48.92,49.16,221400.0,49.08,49.29,48.92,49.16,221400.0
2006-11-16 15:00:00,49.17,49.39,49.09,49.28,291900.0,49.17,49.39,49.09,49.28,291900.0
2006-11-16 15:30:00,49.27,49.33,49.07,49.19,388200.0,49.27,49.33,49.07,49.19,388200.0
2006-11-17 09:30:00,48.92,49.14,48.62,49.0,510300.0,48.92,49.14,48.62,49.0,510300.0
2006-11-17 10:00:00,49.0,49.25,48.73,48.78,200900.0,49.0,49.25,48.73,48.78,200900.0
2006-11-17 10:30:00,48.78,49.07,48.75,48.94,198700.0,48.78,49.07,48.75,48.94,198700.0
2006-11-17 11:00:00,48.94,48.96,48.7,48.81,119700.0,48.94,48.96,48.7,48.81,119700.0
2006-11-17 11:30:00,48.8,48.88,48.66,48.86,233500.0,48.8,48.88,48.66,48.86,233500.0
2006-11-17 12:00:00,48.88,49.15,48.87,49.01,208400.0,48.88,49.15,48.87,49.01,208400.0
2006-11-17 12:30:00,49.02,49.2,48.97,49.03,159200.0,49.02,49.2,48.97,49.03,159200.0
2006-11-17 13:00:00,49.04,49.18,48.96,49.17,162800.0,49.04,49.18,48.96,49.17,162800.0
2006-11-17 13:30:00,49.17,49.29,49.1,49.1,180100.0,49.17,49.29,49.1,49.1,180100.0
2006-11-17 14:00:00,49.13,49.23,49.01,49.02,152300.0,49.13,49.23,49.01,49.02,152300.0
2006-11-17 14:30:00,49.01,49.14,49.0,49.12,142700.0,49.01,49.14,49.0,49.12,142700.0
2006-11-17 15:00:00,49.11,49.14,49.07,49.12,159400.0,49.11,49.14,49.07,49.12,159400.0
2006-11-17 15:30:00,49.12,49.35,49.07,49.25,397000.0,49.12,49.35,49.07,49.25,397000.0
2006-11-20 09:30:00,49.12,49.8,49.12,49.64,562300.0,49.12,49.8,49.12,49.64,562300.0
2006-11-20 10:00:00,49.65,50.63,49.43,49.48,1466000.0,49.65,50.63,49.43,49.48,1466000.0
2006-11-20 10:30:00,49.49,50.15,49.45,50.03,388600.0,49.49,50.15,49.45,50.03,388600.0
2006-11-20 11:00:00,50.02,50.49,50.02,50.48,366100.0,50.02,50.49,50.02,50.48,366100.0
2006-11-20 11:30:00,50.48,50.55,50.29,50.5,338200.0,50.48,50.55,50.29,50.5,338200.0
2006-11-20 12:00:00,50.49,50.76,50.39,50.41,376700.0,50.49,50.76,50.39,50.41,376700.0
2006-11-20 12:30:00,50.39,50.67,50.13,50.53,225900.0,50.39,50.67,50.13,50.53,225900.0
2006-11-20 13:00:00,50.53,50.75,50.48,50.68,221000.0,50.53,50.75,50.48,50.68,221000.0
2006-11-20 13:30:00,50.66,50.75,50.5,50.53,168900.0,50.66,50.75,50.5,50.53,168900.0
2006-11-20 14:00:00,50.53,50.67,49.93,49.98,284800.0,50.53,50.67,49.93,49.98,284800.0
2006-11-20 14:30:00,49.98,49.98,49.7,49.95,319400.0,49.98,49.98,49.7,49.95,319400.0
2006-11-20 15:00:00,49.96,50.09,49.78,49.95,212500.0,49.96,50.09,49.78,49.95,212500.0
2006-11-20 15:30:00,49.93,50.49,49.91,50.35,386400.0,49.93,50.49,49.91,50.35,386400.0
2006-11-21 09:30:00,50.56,51.04,50.25,50.48,683500.0,50.56,51.04,50.25,50.48,683500.0
2006-11-21 10:00:00,50.48,50.82,50.2,50.74,397800.0,50.48,50.82,50.2,50.74,397800.0
2006-11-21 10:30:00,50.73,50.85,50.02,50.12,442300.0,50.73,50.85,50.02,50.12,442300.0
2006-11-21 11:00:00,50.12,50.2,49.57,49.88,382600.0,50.12,50.2,49.57,49.88,382600.0
2006-11-21 11:30:00,49.88,49.88,49.62,49.65,207200.0,49.88,49.88,49.62,49.65,207200.0
2006-11-21 12:00:00,49.64,50.18,49.64,50.15,270500.0,49.64,50.18,49.64,50.15,270500.0
2006-11-21 12:30:00,50.17,50.38,50.07,50.33,165100.0,50.17,50.38,50.07,50.33,165100.0
2006-11-21 13:00:00,50.33,51.17,50.33,50.74,1338800.0,50.33,51.17,50.33,50.74,1338800.0
2006-11-21 13:30:00,50.75,51.19,50.71,51.03,377800.0,50.75,51.19,50.71,51.03,377800.0
2006-11-21 14:00:00,51.05,51.06,50.75,50.85,236100.0,51.05,51.06,50.75,50.85,236100.0
2006-11-21 14:30:00,50.85,50.99,50.71,50.83,169000.0,50.85,50.99,50.71,50.83,169000.0
2006-11-21 15:00:00,50.82,51.0,50.53,50.58,270100.0,50.82,51.0,50.53,50.58,270100.0
2006-11-21 15:30:00,50.58,50.76,50.45,50.73,408200.0,50.58,50.76,50.45,50.73,408200.0
2006-11-22 09:30:00,50.76,51.28,50.47,50.87,601600.0,50.76,51.28,50.47,50.87,601600.0
2006-11-22 10:00:00,50.86,51.02,50.12,50.82,554000.0,50.86,51.02,50.12,50.82,554000.0
2006-11-22 10:30:00,50.81,50.99,50.61,50.92,294400.0,50.81,50.99,50.61,50.92,294400.0
2006-11-22 11:00:00,50.93,51.1,50.89,51.05,199400.0,50.93,51.1,50.89,51.05,199400.0
2006-11-22 11:30:00,51.06,51.23,51.04,51.13,240200.0,51.06,51.23,51.04,51.13,240200.0
2006-11-22 12:00:00,51.13,51.2,51.05,51.05,142300.0,51.13,51.2,51.05,51.05,142300.0
2006-11-22 12:30:00,51.05,51.14,50.91,51.09,136300.0,51.05,51.14,50.91,51.09,136300.0
2006-11-22 13:00:00,51.08,51.15,51.0,51.1,86300.0,51.08,51.15,51.0,51.1,86300.0
2006-11-22 13:30:00,51.1,51.18,51.01,51.05,103500.0,51.1,51.18,51.01,51.05,103500.0
2006-11-22 14:00:00,51.05,51.1,50.9,51.0,96400.0,51.05,51.1,50.9,51.0,96400.0
2006-11-22 14:30:00,50.98,51.13,50.96,51.03,132200.0,50.98,51.13,50.96,51.03,132200.0
2006-11-22 15:00:00,51.03,51.2,50.82,51.03,201800.0,51.03,51.2,50.82,51.03,201800.0
2006-11-22 15:30:00,51.03,51.08,50.81,50.99,284500.0,51.03,51.08,50.81,50.99,284500.0
2006-11-24 09:30:00,50.35,50.79,50.13,50.71,293100.0,50.35,50.79,50.13,50.71,293100.0
2006-11-24 10:00:00,50.68,51.3,50.66,51.06,291700.0,50.68,51.3,50.66,51.06,291700.0
2006-11-24 10:30:00,51.03,51.1,50.67,51.02,187900.0,51.03,51.1,50.67,51.02,187900.0
2006-11-24 11:00:00,51.02,51.09,50.68,50.75,99800.0,51.02,51.09,50.68,50.75,99800.0
2006-11-24 11:30:00,50.77,50.83,50.53,50.7,92000.0,50.77,50.83,50.53,50.7,92000.0
2006-11-24 12:00:00,50.7,50.73,50.52,50.61,70900.0,50.7,50.73,50.52,50.61,70900.0
2006-11-24 12:30:00,50.61,50.62,50.33,50.38,163600.0,50.61,50.62,50.33,50.38,163600.0
2006-11-27 09:30:00,50.34,50.65,50.05,50.48,401500.0,50.34,50.65,50.05,50.48,401500.0
2006-11-27 10:00:00,50.49,50.53,49.7,50.14,476100.0,50.49,50.53,49.7,50.14,476100.0
2006-11-27 10:30:00,50.16,50.23,49.58,49.75,404900.0,50.16,50.23,49.58,49.75,404900.0
2006-11-27 11:00:00,49.74,49.75,48.86,48.96,458300.0,49.74,49.75,48.86,48.96,458300.0
2006-11-27 11:30:00,48.96,49.03,48.5,48.61,375200.0,48.96,49.03,48.5,48.61,375200.0
2006-11-27 12:00:00,48.61,49.67,48.57,48.62,253800.0,48.61,49.67,48.57,48.62,253800.0
2006-11-27 12:30:00,48.61,48.66,48.25,48.37,352500.0,48.61,48.66,48.25,48.37,352500.0
2006-11-27 13:00:00,48.37,48.68,48.31,48.68,194300.0,48.37,48.68,48.31,48.68,194300.0
2006-11-27 13:30:00,48.68,48.7,48.4,48.52,166800.0,48.68,48.7,48.4,48.52,166800.0
2006-11-27 14:00:00,48.51,48.62,48.3,48.59,198100.0,48.51,48.62,48.3,48.59,198100.0
2006-11-27 14:30:00,48.58,48.7,48.15,48.26,210000.0,48.58,48.7,48.15,48.26,210000.0
2006-11-27 15:00:00,48.24,48.34,47.92,48.01,468200.0,48.24,48.34,47.92,48.01,468200.0
2006-11-27 15:30:00,48.02,48.53,47.55,47.61,947200.0,48.02,48.53,47.55,47.61,947200.0
2006-11-28 09:30:00,47.39,47.6,46.62,47.05,847300.0,47.39,47.6,46.62,47.05,847300.0
2006-11-28 10:00:00,47.06,48.37,46.96,48.18,679000.0,47.06,48.37,46.96,48.18,679000.0
2006-11-28 10:30:00,48.17,48.39,47.72,47.92,354400.0,48.17,48.39,47.72,47.92,354400.0
2006-11-28 11:00:00,47.94,47.99,47.75,47.88,169800.0,47.94,47.99,47.75,47.88,169800.0
2006-11-28 11:30:00,47.86,48.17,47.83,48.05,215700.0,47.86,48.17,47.83,48.05,215700.0
2006-11-28 12:00:00,48.02,48.23,47.91,47.91,146800.0,48.02,48.23,47.91,47.91,146800.0
2006-11-28 12:30:00,47.94,47.94,47.35,47.5,274400.0,47.94,47.94,47.35,47.5,274400.0
2006-11-28 13:00:00,47.51,47.8,47.26,47.34,184500.0,47.51,47.8,47.26,47.34,184500.0
2006-11-28 13:30:00,47.35,47.38,47.11,47.28,183700.0,47.35,47.38,47.11,47.28,183700.0
2006-11-28 14:00:00,47.31,47.72,47.13,47.62,166000.0,47.31,47.72,47.13,47.62,166000.0
2006-11-28 14:30:00,47.63,47.65,47.37,47.53,148700.0,47.63,47.65,47.37,47.53,148700.0
2006-11-28 15:00:00,47.54,47.98,47.42,47.9,215800.0,47.54,47.98,47.42,47.9,215800.0
2006-11-28 15:30:00,47.92,48.1,47.81,47.82,294600.0,47.92,48.1,47.81,47.82,294600.0
2006-11-29 09:30:00,48.3,48.9,48.08,48.9,470400.0,48.3,48.9,48.08,48.9,470400.0
2006-11-29 10:00:00,48.9,49.48,48.74,49.4,599300.0,48.9,49.48,48.74,49.4,599300.0
2006-11-29 10:30:00,49.4,49.4,48.88,49.03,297200.0,49.4,49.4,48.88,49.03,297200.0
2006-11-29 11:00:00,49.04,49.31,48.93,48.97,148600.0,49.04,49.31,48.93,48.97,148600.0
2006-11-29 11:30:00,48.96,49.06,48.85,48.98,171400.0,48.96,49.06,48.85,48.98,171400.0
2006-11-29 12:00:00,48.95,49.19,48.8,48.82,150100.0,48.95,49.19,48.8,48.82,150100.0
2006-11-29 12:30:00,48.81,48.92,48.73,48.73,181200.0,48.81,48.92,48.73,48.73,181200.0
2006-11-29 13:00:00,48.73,48.74,48.33,48.36,258900.0,48.73,48.74,48.33,48.36,258900.0
2006-11-29 13:30:00,48.36,48.75,48.26,48.66,198200.0,48.36,48.75,48.26,48.66,198200.0
2006-11-29 14:00:00,48.67,48.83,48.48,48.53,195300.0,48.67,48.83,48.48,48.53,195300.0
2006-11-29 14:30:00,48.51,48.92,48.45,48.86,209900.0,48.51,48.92,48.45,48.86,209900.0
2006-11-29 15:00:00,48.86,48.97,48.73,48.76,181300.0,48.86,48.97,48.73,48.76,181300.0
2006-11-29 15:30:00,48.76,48.87,48.56,48.64,276200.0,48.76,48.87,48.56,48.64,276200.0
2006-11-30 09:30:00,48.78,48.93,48.29,48.86,365400.0,48.78,48.93,48.29,48.86,365400.0
2006-11-30 10:00:00,48.82,48.86,48.21,48.42,328700.0,48.82,48.86,48.21,48.42,328700.0
2006-11-30 10:30:00,48.45,48.7,48.23,48.5,206700.0,48.45,48.7,48.23,48.5,206700.0
2006-11-30 11:00:00,48.54,48.74,48.26,48.56,196900.0,48.54,48.74,48.26,48.56,196900.0
2006-11-30 11:30:00,48.56,48.62,48.38,48.43,114000.0,48.56,48.62,48.38,48.43,114000.0
2006-11-30 12:00:00,48.43,48.59,48.38,48.59,55200.0,48.43,48.59,48.38,48.59,55200.0
2006-11-30 12:30:00,48.59,48.71,48.56,48.61,81000.0,48.59,48.71,48.56,48.61,81000.0
2006-11-30 13:00:00,48.62,49.25,48.62,49.24,195000.0,48.62,49.25,48.62,49.24,195000.0
2006-11-30 13:30:00,49.24,49.3,48.64,48.64,221400.0,49.24,49.3,48.64,48.64,221400.0
2006-11-30 14:00:00,48.64,49.04,48.64,49.03,138200.0,48.64,49.04,48.64,49.03,138200.0
2006-11-30 14:30:00,49.01,49.14,48.94,49.05,133600.0,49.01,49.14,48.94,49.05,133600.0
2006-11-30 15:00:00,49.05,49.1,48.94,49.05,168300.0,49.05,49.1,48.94,49.05,168300.0
2006-11-30 15:30:00,49.05,49.08,48.72,48.81,260900.0,49.05,49.08,48.72,48.81,260900.0
2006-12-01 09:30:00,48.66,49.07,48.05,48.1,354700.0,48.66,49.07,48.05,48.1,354700.0
2006-12-01 10:00:00,48.1,48.17,47.75,47.82,453000.0,48.1,48.17,47.75,47.82,453000.0
2006-12-01 10:30:00,47.82,47.9,47.51,47.56,352900.0,47.82,47.9,47.51,47.56,352900.0
2006-12-01 11:00:00,47.55,47.66,47.45,47.55,384900.0,47.55,47.66,47.45,47.55,384900.0
2006-12-01 11:30:00,47.55,47.89,47.3,47.87,402800.0,47.55,47.89,47.3,47.87,402800.0
2006-12-01 12:00:00,47.85,47.92,47.56,47.71,282100.0,47.85,47.92,47.56,47.71,282100.0
2006-12-01 12:30:00,47.71,47.76,47.52,47.6,139300.0,47.71,47.76,47.52,47.6,139300.0
2006-12-01 13:00:00,47.6,47.71,47.35,47.59,235600.0,47.6,47.71,47.35,47.59,235600.0
2006-12-01 13:30:00,47.6,47.71,47.47,47.67,265000.0,47.6,47.71,47.47,47.67,265000.0
2006-12-01 14:00:00,47.66,47.75,47.46,47.56,246000.0,47.66,47.75,47.46,47.56,246000.0
2006-12-01 14:30:00,47.56,47.61,47.4,47.44,228600.0,47.56,47.61,47.4,47.44,228600.0
2006-12-01 15:00:00,47.44,47.57,47.39,47.53,250700.0,47.44,47.57,47.39,47.53,250700.0
2006-12-01 15:30:00,47.52,47.8,47.41,47.68,417900.0,47.52,47.8,47.41,47.68,417900.0
2006-12-04 09:30:00,48.21,49.0,48.17,48.97,578600.0,48.21,49.0,48.17,48.97,578600.0
2006-12-04 10:00:00,48.96,49.28,48.86,49.26,499000.0,48.96,49.28,48.86,49.26,499000.0
2006-12-04 10:30:00,49.26,49.72,49.19,49.43,420800.0,49.26,49.72,49.19,49.43,420800.0
2006-12-04 11:00:00,49.44,49.88,49.44,49.61,360200.0,49.44,49.88,49.44,49.61,360200.0
2006-12-04 11:30:00,49.62,49.65,49.3,49.39,248400.0,49.62,49.65,49.3,49.39,248400.0
2006-12-04 12:00:00,49.4,49.51,49.3,49.46,166900.0,49.4,49.51,49.3,49.46,166900.0
2006-12-04 12:30:00,49.46,49.52,49.39,49.48,139800.0,49.46,49.52,49.39,49.48,139800.0
2006-12-04 13:00:00,49.48,49.48,49.3,49.39,102000.0,49.48,49.48,49.3,49.39,102000.0
2006-12-04 13:30:00,49.4,49.53,49.39,49.46,109400.0,49.4,49.53,49.39,49.46,109400.0
2006-12-04 14:00:00,49.44,49.46,49.08,49.16,155700.0,49.44,49.46,49.08,49.16,155700.0
2006-12-04 14:30:00,49.17,49.33,49.08,49.25,137000.0,49.17,49.33,49.08,49.25,137000.0
2006-12-04 15:00:00,49.25,49.25,49.03,49.12,155800.0,49.25,49.25,49.03,49.12,155800.0
2006-12-04 15:30:00,49.11,49.22,49.03,49.15,260400.0,49.11,49.22,49.03,49.15,260400.0
2006-12-05 09:30:00,49.57,49.67,48.59,49.0,621600.0,49.57,49.67,48.59,49.0,621600.0
2006-12-05 10:00:00,49.01,49.37,48.95,49.15,379600.0,49.01,49.37,48.95,49.15,379600.0
2006-12-05 10:30:00,49.15,49.25,49.0,49.23,235500.0,49.15,49.25,49.0,49.23,235500.0
2006-12-05 11:00:00,49.24,49.25,49.03,49.1,173500.0,49.24,49.25,49.03,49.1,173500.0
2006-12-05 11:30:00,49.1,49.2,49.08,49.11,125700.0,49.1,49.2,49.08,49.11,125700.0
2006-12-05 12:00:00,49.11,49.18,48.96,49.17,156500.0,49.11,49.18,48.96,49.17,156500.0
2006-12-05 12:30:00,49.17,49.35,49.12,49.28,144900.0,49.17,49.35,49.12,49.28,144900.0
2006-12-05 13:00:00,49.3,49.35,49.22,49.32,138100.0,49.3,49.35,49.22,49.32,138100.0
2006-12-05 13:30:00,49.31,49.35,49.26,49.3,122400.0,49.31,49.35,49.26,49.3,122400.0
2006-12-05 14:00:00,49.3,49.49,49.22,49.29,214200.0,49.3,49.49,49.22,49.29,214200.0
2006-12-05 14:30:00,49.3,49.42,49.29,49.3,108400.0,49.3,49.42,49.29,49.3,108400.0
2006-12-05 15:00:00,49.3,49.4,49.23,49.33,169200.0,49.3,49.4,49.23,49.33,169200.0
2006-12-05 15:30:00,49.33,49.46,49.28,49.4,266900.0,49.33,49.46,49.28,49.4,266900.0
2006-12-06 09:30:00,49.42,49.44,49.2,49.25,334300.0,49.42,49.44,49.2,49.25,334300.0
2006-12-06 10:00:00,49.25,49.75,49.09,49.62,298700.0,49.25,49.75,49.09,49.62,298700.0
2006-12-06 10:30:00,49.64,50.25,49.57,49.97,474900.0,49.64,50.25,49.57,49.97,474900.0
2006-12-06 11:00:00,49.98,50.2,49.93,49.98,133500.0,49.98,50.2,49.93,49.98,133500.0
2006-12-06 11:30:00,49.97,50.01,49.84,49.93,126300.0,49.97,50.01,49.84,49.93,126300.0
2006-12-06 12:00:00,49.91,49.93,49.64,49.8,121200.0,49.91,49.93,49.64,49.8,121200.0
2006-12-06 12:30:00,49.82,50.0,49.71,49.93,81300.0,49.82,50.0,49.71,49.93,81300.0
2006-12-06 13:00:00,49.96,50.0,49.73,49.76,57100.0,49.96,50.0,49.73,49.76,57100.0
2006-12-06 13:30:00,49.76,50.05,49.75,49.88,175100.0,49.76,50.05,49.75,49.88,175100.0
2006-12-06 14:00:00,49.85,49.91,49.8,49.81,237900.0,49.85,49.91,49.8,49.81,237900.0
2006-12-06 14:30:00,49.8,49.84,49.6,49.63,339000.0,49.8,49.84,49.6,49.63,339000.0
2006-12-06 15:00:00,49.6,49.67,49.25,49.47,330900.0,49.6,49.67,49.25,49.47,330900.0
2006-12-06 15:30:00,49.48,49.74,49.29,49.66,238600.0,49.48,49.74,49.29,49.66,238600.0
2006-12-07 09:30:00,50.14,51.7,50.0,51.05,1404400.0,50.14,51.7,50.0,51.05,1404400.0
2006-12-07 10:00:00,51.03,51.2,50.62,51.08,838400.0,51.03,51.2,50.62,51.08,838400.0
2006-12-07 10:30:00,51.08,51.37,50.45,51.14,762400.0,51.08,51.37,50.45,51.14,762400.0
2006-12-07 11:00:00,51.14,51.54,51.04,51.34,794000.0,51.14,51.54,51.04,51.34,794000.0
2006-12-07 11:30:00,51.34,52.58,51.34,52.2,1249800.0,51.34,52.58,51.34,52.2,1249800.0
2006-12-07 12:00:00,52.2,52.86,52.09,52.62,842700.0,52.2,52.86,52.09,52.62,842700.0
2006-12-07 12:30:00,52.62,53.14,52.52,52.87,835400.0,52.62,53.14,52.52,52.87,835400.0
2006-12-07 13:00:00,52.9,53.57,52.87,53.48,1104400.0,52.9,53.57,52.87,53.48,1104400.0
2006-12-07 13:30:00,53.48,53.52,52.99,53.22,700100.0,53.48,53.52,52.99,53.22,700100.0
2006-12-07 14:00:00,53.22,53.4,52.81,52.87,703900.0,53.22,53.4,52.81,52.87,703900.0
2006-12-07 14:30:00,52.85,53.33,52.83,53.2,517200.0,52.85,53.33,52.83,53.2,517200.0
2006-12-07 15:00:00,53.2,53.57,52.8,53.55,990700.0,53.2,53.57,52.8,53.55,990700.0
2006-12-07 15:30:00,53.53,53.71,53.22,53.32,1163800.0,53.53,53.71,53.22,53.32,1163800.0
2006-12-08 09:30:00,53.06,54.1,52.73,53.76,1612600.0,53.06,54.1,52.73,53.76,1612600.0
2006-12-08 10:00:00,53.76,53.84,53.14,53.38,929500.0,53.76,53.84,53.14,53.38,929500.0
2006-12-08 10:30:00,53.4,54.14,53.34,53.84,684500.0,53.4,54.14,53.34,53.84,684500.0
2006-12-08 11:00:00,53.82,54.25,53.73,54.1,685200.0,53.82,54.25,53.73,54.1,685200.0
2006-12-08 11:30:00,54.1,54.28,53.66,53.68,545200.0,54.1,54.28,53.66,53.68,545200.0
2006-12-08 12:00:00,53.68,54.0,53.65,53.71,230100.0,53.68,54.0,53.65,53.71,230100.0
2006-12-08 12:30:00,53.71,53.8,53.46,53.71,291600.0,53.71,53.8,53.46,53.71,291600.0
2006-12-08 13:00:00,53.69,53.69,53.53,53.56,167100.0,53.69,53.69,53.53,53.56,167100.0
2006-12-08 13:30:00,53.56,53.74,53.48,53.64,218400.0,53.56,53.74,53.48,53.64,218400.0
2006-12-08 14:00:00,53.64,53.79,53.59,53.63,187900.0,53.64,53.79,53.59,53.63,187900.0
2006-12-08 14:30:00,53.65,53.97,53.57,53.9,264100.0,53.65,53.97,53.57,53.9,264100.0
2006-12-08 15:00:00,53.88,53.95,53.76,53.82,277700.0,53.88,53.95,53.76,53.82,277700.0
2006-12-08 15:30:00,53.8,53.82,53.67,53.76,379300.0,53.8,53.82,53.67,53.76,379300.0
2006-12-11 09:30:00,53.52,54.63,52.91,54.47,970300.0,53.52,54.63,52.91,54.47,970300.0
2006-12-11 10:00:00,54.45,54.68,54.1,54.37,548400.0,54.45,54.68,54.1,54.37,548400.0
2006-12-11 10:30:00,54.37,54.9,54.37,54.65,555700.0,54.37,54.9,54.37,54.65,555700.0
2006-12-11 11:00:00,54.65,54.95,54.57,54.68,373400.0,54.65,54.95,54.57,54.68,373400.0
2006-12-11 11:30:00,54.67,54.7,54.03,54.29,542500.0,54.67,54.7,54.03,54.29,542500.0
2006-12-11 12:00:00,54.26,54.31,53.92,54.18,394900.0,54.26,54.31,53.92,54.18,394900.0
2006-12-11 12:30:00,54.18,54.45,54.04,54.17,202300.0,54.18,54.45,54.04,54.17,202300.0
2006-12-11 13:00:00,54.16,54.45,53.95,54.35,357800.0,54.16,54.45,53.95,54.35,357800.0
2006-12-11 13:30:00,54.35,54.41,54.21,54.23,125000.0,54.35,54.41,54.21,54.23,125000.0
2006-12-11 14:00:00,54.22,54.3,54.22,54.28,69100.0,54.22,54.3,54.22,54.28,69100.0
2006-12-11 14:30:00,54.29,54.61,54.28,54.42,384700.0,54.29,54.61,54.28,54.42,384700.0
2006-12-11 15:00:00,54.4,54.41,54.13,54.35,348500.0,54.4,54.41,54.13,54.35,348500.0
2006-12-11 15:30:00,54.34,54.61,54.16,54.38,585400.0,54.34,54.61,54.16,54.38,585400.0
2006-12-12 09:30:00,54.41,55.03,54.08,54.57,799500.0,54.41,55.03,54.08,54.57,799500.0
2006-12-12 10:00:00,54.58,54.7,54.27,54.66,518900.0,54.58,54.7,54.27,54.66,518900.0
2006-12-12 10:30:00,54.67,54.75,54.43,54.43,235800.0,54.67,54.75,54.43,54.43,235800.0
2006-12-12 11:00:00,54.43,54.52,54.35,54.35,170100.0,54.43,54.52,54.35,54.35,170100.0
2006-12-12 11:30:00,54.36,54.39,54.06,54.12,494500.0,54.36,54.39,54.06,54.12,494500.0
2006-12-12 12:00:00,54.13,54.14,53.95,54.02,746400.0,54.13,54.14,53.95,54.02,746400.0
2006-12-12 12:30:00,54.02,54.38,54.0,54.14,355100.0,54.02,54.38,54.0,54.14,355100.0
2006-12-12 13:00:00,54.12,54.2,54.07,54.1,168100.0,54.12,54.2,54.07,54.1,168100.0
2006-12-12 13:30:00,54.11,54.18,54.08,54.12,138300.0,54.11,54.18,54.08,54.12,138300.0
2006-12-12 14:00:00,54.1,54.96,54.05,54.7,533200.0,54.1,54.96,54.05,54.7,533200.0
2006-12-12 14:30:00,54.68,54.75,54.34,54.67,350200.0,54.68,54.75,54.34,54.67,350200.0
2006-12-12 15:00:00,54.68,54.68,54.23,54.32,309200.0,54.68,54.68,54.23,54.32,309200.0
2006-12-12 15:30:00,54.33,54.44,54.2,54.39,284600.0,54.33,54.44,54.2,54.39,284600.0
2006-12-13 09:30:00,55.1,55.43,54.77,55.05,791700.0,55.1,55.43,54.77,55.05,791700.0
2006-12-13 10:00:00,55.05,55.15,54.64,55.0,583600.0,55.05,55.15,54.64,55.0,583600.0
2006-12-13 10:30:00,55.0,55.01,54.75,54.92,288500.0,55.0,55.01,54.75,54.92,288500.0
2006-12-13 11:00:00,54.93,55.01,54.84,55.0,129900.0,54.93,55.01,54.84,55.0,129900.0
2006-12-13 11:30:00,55.01,55.04,54.87,54.92,152400.0,55.01,55.04,54.87,54.92,152400.0
2006-12-13 12:00:00,54.93,54.95,54.5,54.67,481200.0,54.93,54.95,54.5,54.67,481200.0
2006-12-13 12:30:00,54.65,54.72,54.61,54.7,176500.0,54.65,54.72,54.61,54.7,176500.0
2006-12-13 13:00:00,54.71,54.88,54.69,54.83,100300.0,54.71,54.88,54.69,54.83,100300.0
2006-12-13 13:30:00,54.81,54.87,54.62,54.8,263900.0,54.81,54.87,54.62,54.8,263900.0
2006-12-13 14:00:00,54.8,54.95,54.72,54.76,129100.0,54.8,54.95,54.72,54.76,129100.0
2006-12-13 14:30:00,54.76,54.82,54.68,54.75,157800.0,54.76,54.82,54.68,54.75,157800.0
2006-12-13 15:00:00,54.75,54.9,54.72,54.89,171900.0,54.75,54.9,54.72,54.89,171900.0
2006-12-13 15:30:00,54.89,55.04,54.82,54.97,277500.0,54.89,55.04,54.82,54.97,277500.0
2006-12-14 09:30:00,54.9,56.05,54.75,55.8,706600.0,54.9,56.05,54.75,55.8,706600.0
2006-12-14 10:00:00,55.83,55.96,55.48,55.69,432400.0,55.83,55.96,55.48,55.69,432400.0
2006-12-14 10:30:00,55.7,56.09,55.63,55.94,433400.0,55.7,56.09,55.63,55.94,433400.0
2006-12-14 11:00:00,55.91,56.07,55.85,55.99,241200.0,55.91,56.07,55.85,55.99,241200.0
2006-12-14 11:30:00,56.01,56.03,55.87,56.0,138900.0,56.01,56.03,55.87,56.0,138900.0
2006-12-14 12:00:00,56.02,56.13,55.96,56.0,178300.0,56.02,56.13,55.96,56.0,178300.0
2006-12-14 12:30:00,56.01,56.1,55.72,55.98,358900.0,56.01,56.1,55.72,55.98,358900.0
2006-12-14 13:00:00,55.98,56.15,55.96,56.09,191100.0,55.98,56.15,55.96,56.09,191100.0
2006-12-14 13:30:00,56.1,56.26,56.04,56.23,259700.0,56.1,56.26,56.04,56.23,259700.0
2006-12-14 14:00:00,56.23,56.28,56.15,56.26,199200.0,56.23,56.28,56.15,56.26,199200.0
2006-12-14 14:30:00,56.26,56.41,56.23,56.3,349300.0,56.26,56.41,56.23,56.3,349300.0
2006-12-14 15:00:00,56.31,56.32,55.9,55.91,572000.0,56.31,56.32,55.9,55.91,572000.0
2006-12-14 15:30:00,55.9,56.01,55.63,56.0,944000.0,55.9,56.01,55.63,56.0,944000.0
2006-12-15 09:30:00,56.28,56.47,56.0,56.26,1348700.0,56.28,56.47,56.0,56.26,1348700.0
2006-12-15 10:00:00,56.25,56.26,56.1,56.19,202900.0,56.25,56.26,56.1,56.19,202900.0
2006-12-15 10:30:00,56.2,56.3,56.12,56.15,180400.0,56.2,56.3,56.12,56.15,180400.0
2006-12-15 11:00:00,56.15,56.28,56.12,56.14,197300.0,56.15,56.28,56.12,56.14,197300.0
2006-12-15 11:30:00,56.13,56.25,56.13,56.19,111700.0,56.13,56.25,56.13,56.19,111700.0
2006-12-15 12:00:00,56.2,56.2,56.08,56.16,232700.0,56.2,56.2,56.08,56.16,232700.0
2006-12-15 12:30:00,56.16,56.23,56.0,56.15,170600.0,56.16,56.23,56.0,56.15,170600.0
2006-12-15 13:00:00,56.16,56.16,55.83,55.93,318500.0,56.16,56.16,55.83,55.93,318500.0
2006-12-15 13:30:00,55.91,56.18,55.84,56.12,282700.0,55.91,56.18,55.84,56.12,282700.0
2006-12-15 14:00:00,56.12,56.17,55.94,56.04,229500.0,56.12,56.17,55.94,56.04,229500.0
2006-12-15 14:30:00,56.04,56.13,56.01,56.1,105400.0,56.04,56.13,56.01,56.1,105400.0
2006-12-15 15:00:00,56.1,56.13,56.0,56.05,179500.0,56.1,56.13,56.0,56.05,179500.0
2006-12-15 15:30:00,56.07,56.41,56.04,56.33,640600.0,56.07,56.41,56.04,56.33,640600.0
2006-12-18 09:30:00,55.99,56.2,55.18,55.61,989100.0,55.99,56.2,55.18,55.61,989100.0
2006-12-18 10:00:00,55.62,55.73,54.85,55.06,654200.0,55.62,55.73,54.85,55.06,654200.0
2006-12-18 10:30:00,55.06,55.74,55.06,55.57,373000.0,55.06,55.74,55.06,55.57,373000.0
2006-12-18 11:00:00,55.57,55.67,55.35,55.4,398800.0,55.57,55.67,55.35,55.4,398800.0
2006-12-18 11:30:00,55.43,55.51,55.02,55.25,462300.0,55.43,55.51,55.02,55.25,462300.0
2006-12-18 12:00:00,55.26,55.33,55.0,55.3,336900.0,55.26,55.33,55.0,55.3,336900.0
2006-12-18 12:30:00,55.29,55.33,55.05,55.21,238400.0,55.29,55.33,55.05,55.21,238400.0
2006-12-18 13:00:00,55.21,55.47,55.15,55.4,247800.0,55.21,55.47,55.15,55.4,247800.0
2006-12-18 13:30:00,55.4,55.64,55.35,55.51,276800.0,55.4,55.64,55.35,55.51,276800.0
2006-12-18 14:00:00,55.51,55.55,55.45,55.48,177700.0,55.51,55.55,55.45,55.48,177700.0
2006-12-18 14:30:00,55.48,55.5,55.07,55.25,456600.0,55.48,55.5,55.07,55.25,456600.0
2006-12-18 15:00:00,55.25,55.32,54.38,54.79,850300.0,55.25,55.32,54.38,54.79,850300.0
2006-12-18 15:30:00,54.79,55.29,54.73,55.05,804000.0,54.79,55.29,54.73,55.05,804000.0
2006-12-19 09:30:00,54.73,55.62,54.33,55.42,886800.0,54.73,55.62,54.33,55.42,886800.0
2006-12-19 10:00:00,55.42,56.37,55.38,55.99,886100.0,55.42,56.37,55.38,55.99,886100.0
2006-12-19 10:30:00,56.0,56.2,55.62,56.12,328600.0,56.0,56.2,55.62,56.12,328600.0
2006-12-19 11:00:00,56.14,56.37,55.87,56.05,434100.0,56.14,56.37,55.87,56.05,434100.0
2006-12-19 11:30:00,56.04,56.05,55.66,55.76,172500.0,56.04,56.05,55.66,55.76,172500.0
2006-12-19 12:00:00,55.77,55.99,55.43,55.55,169800.0,55.77,55.99,55.43,55.55,169800.0
2006-12-19 12:30:00,55.55,55.76,55.44,55.49,137600.0,55.55,55.76,55.44,55.49,137600.0
2006-12-19 13:00:00,55.5,55.54,55.06,55.13,258800.0,55.5,55.54,55.06,55.13,258800.0
2006-12-19 13:30:00,55.13,55.6,55.13,55.59,192200.0,55.13,55.6,55.13,55.59,192200.0
2006-12-19 14:00:00,55.57,56.01,55.57,55.72,256000.0,55.57,56.01,55.57,55.72,256000.0
2006-12-19 14:30:00,55.75,56.16,55.72,56.16,190700.0,55.75,56.16,55.72,56.16,190700.0
2006-12-19 15:00:00,56.17,56.28,55.95,55.96,314500.0,56.17,56.28,55.95,55.96,314500.0
2006-12-19 15:30:00,55.98,56.11,55.9,56.0,243700.0,55.98,56.11,55.9,56.0,243700.0
2006-12-20 09:30:00,56.37,56.8,56.0,56.5,542700.0,56.37,56.8,56.0,56.5,542700.0
2006-12-20 10:00:00,56.52,56.54,56.08,56.15,199100.0,56.52,56.54,56.08,56.15,199100.0
2006-12-20 10:30:00,56.15,56.25,55.71,55.9,219100.0,56.15,56.25,55.71,55.9,219100.0
2006-12-20 11:00:00,55.87,55.94,55.65,55.7,141000.0,55.87,55.94,55.65,55.7,141000.0
2006-12-20 11:30:00,55.72,55.83,55.61,55.7,128000.0,55.72,55.83,55.61,55.7,128000.0
2006-12-20 12:00:00,55.7,55.93,55.66,55.71,119800.0,55.7,55.93,55.66,55.71,119800.0
2006-12-20 12:30:00,55.72,55.72,55.33,55.38,149600.0,55.72,55.72,55.33,55.38,149600.0
2006-12-20 13:00:00,55.39,55.47,55.13,55.22,240300.0,55.39,55.47,55.13,55.22,240300.0
2006-12-20 13:30:00,55.22,55.28,55.06,55.2,160400.0,55.22,55.28,55.06,55.2,160400.0
2006-12-20 14:00:00,55.22,55.69,55.21,55.57,167700.0,55.22,55.69,55.21,55.57,167700.0
2006-12-20 14:30:00,55.57,55.64,55.45,55.51,97100.0,55.57,55.64,55.45,55.51,97100.0
2006-12-20 15:00:00,55.49,55.56,55.35,55.46,111700.0,55.49,55.56,55.35,55.46,111700.0
2006-12-20 15:30:00,55.46,55.49,55.1,55.1,248400.0,55.46,55.49,55.1,55.1,248400.0
2006-12-21 09:30:00,55.31,55.31,54.76,54.98,367500.0,55.31,55.31,54.76,54.98,367500.0
2006-12-21 10:00:00,54.97,55.49,54.56,54.72,338000.0,54.97,55.49,54.56,54.72,338000.0
2006-12-21 10:30:00,54.71,55.11,54.7,54.81,175900.0,54.71,55.11,54.7,54.81,175900.0
2006-12-21 11:00:00,54.81,54.95,54.6,54.88,154300.0,54.81,54.95,54.6,54.88,154300.0
2006-12-21 11:30:00,54.87,54.95,54.72,54.78,133300.0,54.87,54.95,54.72,54.78,133300.0
2006-12-21 12:00:00,54.77,54.82,54.51,54.6,218900.0,54.77,54.82,54.51,54.6,218900.0
2006-12-21 12:30:00,54.59,54.6,54.2,54.25,262000.0,54.59,54.6,54.2,54.25,262000.0
2006-12-21 13:00:00,54.23,54.41,54.1,54.41,190100.0,54.23,54.41,54.1,54.41,190100.0
2006-12-21 13:30:00,54.41,54.51,54.21,54.24,160900.0,54.41,54.51,54.21,54.24,160900.0
2006-12-21 14:00:00,54.21,54.47,54.1,54.27,165800.0,54.21,54.47,54.1,54.27,165800.0
2006-12-21 14:30:00,54.27,54.41,54.17,54.25,151800.0,54.27,54.41,54.17,54.25,151800.0
2006-12-21 15:00:00,54.27,54.33,54.15,54.19,184400.0,54.27,54.33,54.15,54.19,184400.0
2006-12-21 15:30:00,54.21,54.3,54.08,54.14,362800.0,54.21,54.3,54.08,54.14,362800.0
2006-12-22 09:30:00,54.02,54.29,53.05,53.54,509600.0,54.02,54.29,53.05,53.54,509600.0
2006-12-22 10:00:00,53.54,54.11,53.17,54.01,303400.0,53.54,54.11,53.17,54.01,303400.0
2006-12-22 10:30:00,54.04,54.12,53.66,53.76,192700.0,54.04,54.12,53.66,53.76,192700.0
2006-12-22 11:00:00,53.76,53.98,53.51,53.57,97000.0,53.76,53.98,53.51,53.57,97000.0
2006-12-22 11:30:00,53.57,53.66,53.4,53.45,118500.0,53.57,53.66,53.4,53.45,118500.0
2006-12-22 12:00:00,53.45,53.45,53.17,53.33,232800.0,53.45,53.45,53.17,53.33,232800.0
2006-12-22 12:30:00,53.33,53.41,53.26,53.37,124500.0,53.33,53.41,53.26,53.37,124500.0
2006-12-22 13:00:00,53.36,53.43,53.22,53.23,131900.0,53.36,53.43,53.22,53.23,131900.0
2006-12-22 13:30:00,53.24,53.46,53.21,53.46,106700.0,53.24,53.46,53.21,53.46,106700.0
2006-12-22 14:00:00,53.46,53.46,53.23,53.3,50900.0,53.46,53.46,53.23,53.3,50900.0
2006-12-22 14:30:00,53.29,53.36,53.22,53.32,72400.0,53.29,53.36,53.22,53.32,72400.0
2006-12-22 15:00:00,53.33,53.43,53.28,53.42,133600.0,53.33,53.43,53.28,53.42,133600.0
2006-12-22 15:30:00,53.43,53.52,53.3,53.38,187100.0,53.43,53.52,53.3,53.38,187100.0
2006-12-26 09:30:00,53.23,53.7,52.94,53.49,295600.0,53.23,53.7,52.94,53.49,295600.0
2006-12-26 10:00:00,53.55,53.66,53.0,53.37,124900.0,53.55,53.66,53.0,53.37,124900.0
2006-12-26 10:30:00,53.37,53.42,52.65,52.78,236300.0,53.37,53.42,52.65,52.78,236300.0
2006-12-26 11:00:00,52.78,53.09,52.61,53.09,203900.0,52.78,53.09,52.61,53.09,203900.0
2006-12-26 11:30:00,53.06,53.12,52.86,52.96,124100.0,53.06,53.12,52.86,52.96,124100.0
2006-12-26 12:00:00,52.96,53.0,52.85,52.9,94000.0,52.96,53.0,52.85,52.9,94000.0
2006-12-26 12:30:00,52.89,52.94,52.83,52.91,54900.0,52.89,52.94,52.83,52.91,54900.0
2006-12-26 13:00:00,52.9,52.94,52.88,52.91,53400.0,52.9,52.94,52.88,52.91,53400.0
2006-12-26 13:30:00,52.92,53.1,52.91,52.97,126400.0,52.92,53.1,52.91,52.97,126400.0
2006-12-26 14:00:00,52.97,53.02,52.8,52.83,66300.0,52.97,53.02,52.8,52.83,66300.0
2006-12-26 14:30:00,52.82,52.98,52.73,52.91,128800.0,52.82,52.98,52.73,52.91,128800.0
2006-12-26 15:00:00,52.91,52.97,52.9,52.95,106800.0,52.91,52.97,52.9,52.95,106800.0
2006-12-26 15:30:00,52.94,53.09,52.92,53.0,205200.0,52.94,53.09,52.92,53.0,205200.0
2006-12-27 09:30:00,53.5,54.44,53.3,54.3,402200.0,53.5,54.44,53.3,54.3,402200.0
2006-12-27 10:00:00,54.27,54.4,54.09,54.31,179500.0,54.27,54.4,54.09,54.31,179500.0
2006-12-27 10:30:00,54.32,54.77,54.12,54.68,332700.0,54.32,54.77,54.12,54.68,332700.0
2006-12-27 11:00:00,54.67,54.88,54.59,54.76,196900.0,54.67,54.88,54.59,54.76,196900.0
2006-12-27 11:30:00,54.77,54.83,54.57,54.67,104000.0,54.77,54.83,54.57,54.67,104000.0
2006-12-27 12:00:00,54.69,54.77,54.62,54.76,73900.0,54.69,54.77,54.62,54.76,73900.0
2006-12-27 12:30:00,54.76,54.82,54.64,54.67,138900.0,54.76,54.82,54.64,54.67,138900.0
2006-12-27 13:00:00,54.66,54.8,54.66,54.78,103300.0,54.66,54.8,54.66,54.78,103300.0
2006-12-27 13:30:00,54.78,54.8,54.6,54.69,69700.0,54.78,54.8,54.6,54.69,69700.0
2006-12-27 14:00:00,54.69,54.82,54.66,54.76,118900.0,54.69,54.82,54.66,54.76,118900.0
2006-12-27 14:30:00,54.77,54.81,54.7,54.73,123500.0,54.77,54.81,54.7,54.73,123500.0
2006-12-27 15:00:00,54.73,54.76,54.55,54.56,170200.0,54.73,54.76,54.55,54.56,170200.0
2006-12-27 15:30:00,54.55,54.65,54.4,54.48,299900.0,54.55,54.65,54.4,54.48,299900.0
2006-12-28 09:30:00,54.28,54.3,53.58,54.07,575000.0,54.28,54.3,53.58,54.07,575000.0
2006-12-28 10:00:00,54.07,54.29,53.86,53.91,257000.0,54.07,54.29,53.86,53.91,257000.0
2006-12-28 10:30:00,53.91,53.96,53.55,53.71,236900.0,53.91,53.96,53.55,53.71,236900.0
2006-12-28 11:00:00,53.71,53.72,53.45,53.63,161800.0,53.71,53.72,53.45,53.63,161800.0
2006-12-28 11:30:00,53.63,53.64,53.35,53.42,118400.0,53.63,53.64,53.35,53.42,118400.0
2006-12-28 12:00:00,53.41,53.58,53.39,53.53,92100.0,53.41,53.58,53.39,53.53,92100.0
2006-12-28 12:30:00,53.55,53.62,53.53,53.59,63900.0,53.55,53.62,53.53,53.59,63900.0
2006-12-28 13:00:00,53.59,53.6,53.43,53.5,65300.0,53.59,53.6,53.43,53.5,65300.0
2006-12-28 13:30:00,53.5,53.68,53.5,53.57,63700.0,53.5,53.68,53.5,53.57,63700.0
2006-12-28 14:00:00,53.6,53.94,53.57,53.87,149400.0,53.6,53.94,53.57,53.87,149400.0
2006-12-28 14:30:00,53.86,54.05,53.83,54.03,157100.0,53.86,54.05,53.83,54.03,157100.0
2006-12-28 15:00:00,54.03,54.11,53.77,53.79,167400.0,54.03,54.11,53.77,53.79,167400.0
2006-12-28 15:30:00,53.77,53.79,53.54,53.57,241200.0,53.77,53.79,53.54,53.57,241200.0
2006-12-29 09:30:00,53.82,54.35,53.6,54.03,361200.0,53.82,54.35,53.6,54.03,361200.0
2006-12-29 10:00:00,54.03,54.28,54.03,54.16,141700.0,54.03,54.28,54.03,54.16,141700.0
2006-12-29 10:30:00,54.15,54.2,54.0,54.06,129600.0,54.15,54.2,54.0,54.06,129600.0
2006-12-29 11:00:00,54.1,54.1,53.85,53.87,98600.0,54.1,54.1,53.85,53.87,98600.0
2006-12-29 11:30:00,53.86,53.88,53.65,53.71,101900.0,53.86,53.88,53.65,53.71,101900.0
2006-12-29 12:00:00,53.74,53.76,53.69,53.72,54000.0,53.74,53.76,53.69,53.72,54000.0
2006-12-29 12:30:00,53.71,53.73,53.3,53.4,147200.0,53.71,53.73,53.3,53.4,147200.0
2006-12-29 13:00:00,53.39,53.44,53.29,53.31,83400.0,53.39,53.44,53.29,53.31,83400.0
2006-12-29 13:30:00,53.3,53.43,53.15,53.42,98500.0,53.3,53.43,53.15,53.42,98500.0
2006-12-29 14:00:00,53.42,53.42,53.07,53.1,84700.0,53.42,53.42,53.07,53.1,84700.0
2006-12-29 14:30:00,53.09,53.09,52.88,52.94,200800.0,53.09,53.09,52.88,52.94,200800.0
2006-12-29 15:00:00,52.93,53.05,52.71,52.73,197200.0,52.93,53.05,52.71,52.73,197200.0
2006-12-29 15:30:00,52.72,53.31,52.72,53.05,386300.0,52.72,53.31,52.72,53.05,386300.0
2007-01-03 09:30:00,53.66,53.9,52.57,52.62,822600.0,53.66,53.9,52.57,52.62,822600.0
2007-01-03 10:00:00,52.61,52.95,52.42,52.95,529200.0,52.61,52.95,52.42,52.95,529200.0
2007-01-03 10:30:00,52.95,53.39,52.9,52.96,462500.0,52.95,53.39,52.9,52.96,462500.0
2007-01-03 11:00:00,52.98,53.07,52.6,52.61,316100.0,52.98,53.07,52.6,52.61,316100.0
2007-01-03 11:30:00,52.6,52.81,52.6,52.8,263900.0,52.6,52.81,52.6,52.8,263900.0
2007-01-03 12:00:00,52.82,52.85,52.69,52.71,331300.0,52.82,52.85,52.69,52.71,331300.0
2007-01-03 12:30:00,52.69,53.09,52.69,53.08,324100.0,52.69,53.09,52.69,53.08,324100.0
2007-01-03 13:00:00,53.08,53.23,52.93,53.03,183700.0,53.08,53.23,52.93,53.03,183700.0
2007-01-03 13:30:00,53.03,53.15,52.8,52.86,184400.0,53.03,53.15,52.8,52.86,184400.0
2007-01-03 14:00:00,52.85,53.23,51.44,51.54,693100.0,52.85,53.23,51.44,51.54,693100.0
2007-01-03 14:30:00,51.54,51.64,50.6,50.89,824600.0,51.54,51.64,50.6,50.89,824600.0
2007-01-03 15:00:00,50.88,51.64,50.75,51.41,482900.0,50.88,51.64,50.75,51.41,482900.0
2007-01-03 15:30:00,51.41,52.11,51.4,52.11,553600.0,51.41,52.11,51.4,52.11,553600.0
2007-01-04 09:30:00,51.85,52.65,51.72,52.43,434000.0,51.85,52.65,51.72,52.43,434000.0
2007-01-04 10:00:00,52.42,52.52,51.82,52.2,251300.0,52.42,52.52,51.82,52.2,251300.0
2007-01-04 10:30:00,52.2,52.96,52.0,52.75,388400.0,52.2,52.96,52.0,52.75,388400.0
2007-01-04 11:00:00,52.78,53.25,52.67,53.03,346800.0,52.78,53.25,52.67,53.03,346800.0
2007-01-04 11:30:00,53.01,53.27,52.85,52.91,129600.0,53.01,53.27,52.85,52.91,129600.0
2007-01-04 12:00:00,52.92,52.93,52.46,52.55,114100.0,52.92,52.93,52.46,52.55,114100.0
2007-01-04 12:30:00,52.57,52.67,52.14,52.2,287900.0,52.57,52.67,52.14,52.2,287900.0
2007-01-04 13:00:00,52.2,52.29,51.91,52.01,212800.0,52.2,52.29,51.91,52.01,212800.0
2007-01-04 13:30:00,52.01,52.34,51.97,52.14,171900.0,52.01,52.34,51.97,52.14,171900.0
2007-01-04 14:00:00,52.14,52.3,52.06,52.27,112600.0,52.14,52.3,52.06,52.27,112600.0
2007-01-04 14:30:00,52.3,52.97,52.2,52.95,311500.0,52.3,52.97,52.2,52.95,311500.0
2007-01-04 15:00:00,52.94,53.14,52.87,52.94,188600.0,52.94,53.14,52.87,52.94,188600.0
2007-01-04 15:30:00,52.94,53.46,52.94,53.3,488800.0,52.94,53.46,52.94,53.3,488800.0
2007-01-05 09:30:00,53.06,53.14,52.42,52.65,378500.0,53.06,53.14,52.42,52.65,378500.0
2007-01-05 10:00:00,52.62,53.17,52.61,52.98,272600.0,52.62,53.17,52.61,52.98,272600.0
2007-01-05 10:30:00,52.96,53.78,52.88,53.55,446400.0,52.96,53.78,52.88,53.55,446400.0
2007-01-05 11:00:00,53.55,53.64,53.02,53.02,343600.0,53.55,53.64,53.02,53.02,343600.0
2007-01-05 11:30:00,53.02,53.27,52.9,53.17,224000.0,53.02,53.27,52.9,53.17,224000.0
2007-01-05 12:00:00,53.19,53.36,53.06,53.1,115200.0,53.19,53.36,53.06,53.1,115200.0
2007-01-05 12:30:00,53.09,53.27,53.08,53.11,80200.0,53.09,53.27,53.08,53.11,80200.0
2007-01-05 13:00:00,53.11,53.14,52.92,53.07,115500.0,53.11,53.14,52.92,53.07,115500.0
2007-01-05 13:30:00,53.07,53.13,52.9,53.09,106600.0,53.07,53.13,52.9,53.09,106600.0
2007-01-05 14:00:00,53.1,53.12,52.88,53.01,100100.0,53.1,53.12,52.88,53.01,100100.0
2007-01-05 14:30:00,53.01,53.07,52.9,52.9,85100.0,53.01,53.07,52.9,52.9,85100.0
2007-01-05 15:00:00,52.92,53.02,52.72,52.96,189000.0,52.92,53.02,52.72,52.96,189000.0
2007-01-05 15:30:00,52.98,53.22,52.9,53.16,187200.0,52.98,53.22,52.9,53.16,187200.0
2007-01-08 09:30:00,53.1,53.46,52.55,52.76,343700.0,53.1,53.46,52.55,52.76,343700.0
2007-01-08 10:00:00,52.81,52.97,52.1,52.14,454000.0,52.81,52.97,52.1,52.14,454000.0
2007-01-08 10:30:00,52.15,52.95,52.11,52.63,333200.0,52.15,52.95,52.11,52.63,333200.0
2007-01-08 11:00:00,52.59,53.12,52.56,52.89,160600.0,52.59,53.12,52.56,52.89,160600.0
2007-01-08 11:30:00,52.92,53.12,52.89,53.09,194100.0,52.92,53.12,52.89,53.09,194100.0
2007-01-08 12:00:00,53.06,53.14,52.97,53.04,143300.0,53.06,53.14,52.97,53.04,143300.0
2007-01-08 12:30:00,53.03,53.25,52.97,53.12,134400.0,53.03,53.25,52.97,53.12,134400.0
2007-01-08 13:00:00,53.12,53.15,52.88,52.92,160200.0,53.12,53.15,52.88,52.92,160200.0
2007-01-08 13:30:00,52.94,53.44,52.82,53.34,431600.0,52.94,53.44,52.82,53.34,431600.0
2007-01-08 14:00:00,53.31,53.35,53.1,53.17,140000.0,53.31,53.35,53.1,53.17,140000.0
2007-01-08 14:30:00,53.17,53.25,52.8,52.86,227300.0,53.17,53.25,52.8,52.86,227300.0
2007-01-08 15:00:00,52.84,53.26,52.83,53.04,210800.0,52.84,53.26,52.83,53.04,210800.0
2007-01-08 15:30:00,53.03,53.2,52.99,53.04,239500.0,53.03,53.2,52.99,53.04,239500.0
2007-01-09 09:30:00,53.0,53.1,52.51,52.84,527000.0,53.0,53.1,52.51,52.84,527000.0
2007-01-09 10:00:00,52.86,52.97,52.65,52.79,307600.0,52.86,52.97,52.65,52.79,307600.0
2007-01-09 10:30:00,52.78,52.88,52.47,52.57,249400.0,52.78,52.88,52.47,52.57,249400.0
2007-01-09 11:00:00,52.57,52.67,51.93,52.08,5052800.0,52.57,52.67,51.93,52.08,5052800.0
2007-01-09 11:30:00,52.08,52.25,51.8,52.12,199800.0,52.08,52.25,51.8,52.12,199800.0
2007-01-09 12:00:00,52.13,52.6,52.0,52.17,214600.0,52.13,52.6,52.0,52.17,214600.0
2007-01-09 12:30:00,52.18,52.43,52.09,52.24,203700.0,52.18,52.43,52.09,52.24,203700.0
2007-01-09 13:00:00,52.24,52.57,52.17,52.5,135500.0,52.24,52.57,52.17,52.5,135500.0
2007-01-09 13:30:00,52.5,52.78,52.48,52.51,178100.0,52.5,52.78,52.48,52.51,178100.0
2007-01-09 14:00:00,52.51,52.76,52.32,52.69,160400.0,52.51,52.76,52.32,52.69,160400.0
2007-01-09 14:30:00,52.69,52.8,52.49,52.61,269400.0,52.69,52.8,52.49,52.61,269400.0
2007-01-09 15:00:00,52.6,52.74,52.52,52.65,198800.0,52.6,52.74,52.52,52.65,198800.0
2007-01-09 15:30:00,52.66,52.85,52.6,52.66,396400.0,52.66,52.85,52.6,52.66,396400.0
2007-01-10 09:30:00,52.41,52.65,51.76,52.52,393800.0,52.41,52.65,51.76,52.52,393800.0
2007-01-10 10:00:00,52.53,53.05,52.27,52.83,402500.0,52.53,53.05,52.27,52.83,402500.0
2007-01-10 10:30:00,52.85,53.17,52.8,53.05,369100.0,52.85,53.17,52.8,53.05,369100.0
2007-01-10 11:00:00,53.06,53.12,52.71,52.78,161800.0,53.06,53.12,52.71,52.78,161800.0
2007-01-10 11:30:00,52.78,53.17,52.69,52.98,181400.0,52.78,53.17,52.69,52.98,181400.0
2007-01-10 12:00:00,53.0,53.11,52.8,52.93,108400.0,53.0,53.11,52.8,52.93,108400.0
2007-01-10 12:30:00,52.93,53.13,52.79,53.1,152700.0,52.93,53.13,52.79,53.1,152700.0
2007-01-10 13:00:00,53.1,53.3,53.07,53.26,203700.0,53.1,53.3,53.07,53.26,203700.0
2007-01-10 13:30:00,53.27,53.54,53.19,53.28,252200.0,53.27,53.54,53.19,53.28,252200.0
2007-01-10 14:00:00,53.28,53.54,53.27,53.43,170000.0,53.28,53.54,53.27,53.43,170000.0
2007-01-10 14:30:00,53.45,53.77,53.35,53.54,290700.0,53.45,53.77,53.35,53.54,290700.0
2007-01-10 15:00:00,53.54,53.75,53.46,53.7,168000.0,53.54,53.75,53.46,53.7,168000.0
2007-01-10 15:30:00,53.68,53.88,53.61,53.88,504200.0,53.68,53.88,53.61,53.88,504200.0
2007-01-11 09:30:00,53.9,54.75,53.79,54.02,705700.0,53.9,54.75,53.79,54.02,705700.0
2007-01-11 10:00:00,54.0,54.3,53.51,53.52,309200.0,54.0,54.3,53.51,53.52,309200.0
2007-01-11 10:30:00,53.51,54.26,53.51,54.13,282500.0,53.51,54.26,53.51,54.13,282500.0
2007-01-11 11:00:00,54.16,54.39,54.03,54.16,248500.0,54.16,54.39,54.03,54.16,248500.0
2007-01-11 11:30:00,54.16,54.27,53.9,54.15,156400.0,54.16,54.27,53.9,54.15,156400.0
2007-01-11 12:00:00,54.16,54.35,54.0,54.25,98400.0,54.16,54.35,54.0,54.25,98400.0
2007-01-11 12:30:00,54.24,54.53,54.21,54.49,116900.0,54.24,54.53,54.21,54.49,116900.0
2007-01-11 13:00:00,54.48,54.5,54.12,54.17,164900.0,54.48,54.5,54.12,54.17,164900.0
2007-01-11 13:30:00,54.19,54.53,54.19,54.35,141000.0,54.19,54.53,54.19,54.35,141000.0
2007-01-11 14:00:00,54.33,54.48,54.16,54.28,172100.0,54.33,54.48,54.16,54.28,172100.0
2007-01-11 14:30:00,54.29,54.44,54.23,54.33,160700.0,54.29,54.44,54.23,54.33,160700.0
2007-01-11 15:00:00,54.31,54.45,54.17,54.29,193400.0,54.31,54.45,54.17,54.29,193400.0
2007-01-11 15:30:00,54.29,54.6,54.26,54.6,351200.0,54.29,54.6,54.26,54.6,351200.0
2007-01-12 09:30:00,54.4,55.59,54.35,55.48,570600.0,54.4,55.59,54.35,55.48,570600.0
2007-01-12 10:00:00,55.48,55.48,54.83,55.0,297000.0,55.48,55.48,54.83,55.0,297000.0
2007-01-12 10:30:00,54.99,55.32,54.81,55.13,233900.0,54.99,55.32,54.81,55.13,233900.0
2007-01-12 11:00:00,55.16,55.28,54.95,55.21,623000.0,55.16,55.28,54.95,55.21,623000.0
2007-01-12 11:30:00,55.21,55.36,55.16,55.19,102400.0,55.21,55.36,55.16,55.19,102400.0
2007-01-12 12:00:00,55.2,55.22,54.9,55.16,121400.0,55.2,55.22,54.9,55.16,121400.0
2007-01-12 12:30:00,55.16,55.25,54.95,55.08,112300.0,55.16,55.25,54.95,55.08,112300.0
2007-01-12 13:00:00,55.1,55.11,54.6,54.6,150900.0,55.1,55.11,54.6,54.6,150900.0
2007-01-12 13:30:00,54.63,54.73,54.4,54.65,188500.0,54.63,54.73,54.4,54.65,188500.0
2007-01-12 14:00:00,54.67,54.67,54.3,54.46,125300.0,54.67,54.67,54.3,54.46,125300.0
2007-01-12 14:30:00,54.46,54.62,54.37,54.59,100500.0,54.46,54.62,54.37,54.59,100500.0
2007-01-12 15:00:00,54.59,54.72,54.5,54.57,110200.0,54.59,54.72,54.5,54.57,110200.0
2007-01-12 15:30:00,54.58,54.73,54.54,54.72,165400.0,54.58,54.73,54.54,54.72,165400.0
2007-01-16 09:30:00,54.59,55.21,54.5,54.9,261300.0,54.59,55.21,54.5,54.9,261300.0
2007-01-16 10:00:00,54.89,55.07,54.36,54.65,247300.0,54.89,55.07,54.36,54.65,247300.0
2007-01-16 10:30:00,54.65,54.85,54.56,54.68,130000.0,54.65,54.85,54.56,54.68,130000.0
2007-01-16 11:00:00,54.69,54.99,54.69,54.86,121800.0,54.69,54.99,54.69,54.86,121800.0
2007-01-16 11:30:00,54.89,55.4,54.85,55.35,150600.0,54.89,55.4,54.85,55.35,150600.0
2007-01-16 12:00:00,55.35,55.5,55.27,55.5,184000.0,55.35,55.5,55.27,55.5,184000.0
2007-01-16 12:30:00,55.5,55.71,55.31,55.43,108000.0,55.5,55.71,55.31,55.43,108000.0
2007-01-16 13:00:00,55.46,55.51,55.16,55.24,125300.0,55.46,55.51,55.16,55.24,125300.0
2007-01-16 13:30:00,55.22,55.28,55.1,55.15,89600.0,55.22,55.28,55.1,55.15,89600.0
2007-01-16 14:00:00,55.14,55.37,55.12,55.31,161500.0,55.14,55.37,55.12,55.31,161500.0
2007-01-16 14:30:00,55.29,55.65,55.29,55.48,193200.0,55.29,55.65,55.29,55.48,193200.0
2007-01-16 15:00:00,55.48,55.49,55.06,55.09,147200.0,55.48,55.49,55.06,55.09,147200.0
2007-01-16 15:30:00,55.09,55.2,55.02,55.16,194800.0,55.09,55.2,55.02,55.16,194800.0
2007-01-17 09:30:00,54.82,55.0,54.4,54.81,290300.0,54.82,55.0,54.4,54.81,290300.0
2007-01-17 10:00:00,54.8,54.95,54.53,54.9,191000.0,54.8,54.95,54.53,54.9,191000.0
2007-01-17 10:30:00,54.95,55.1,54.85,54.92,107600.0,54.95,55.1,54.85,54.92,107600.0
2007-01-17 11:00:00,54.97,55.4,54.94,55.3,148000.0,54.97,55.4,54.94,55.3,148000.0
2007-01-17 11:30:00,55.32,55.55,55.17,55.53,103400.0,55.32,55.55,55.17,55.53,103400.0
2007-01-17 12:00:00,55.53,55.59,55.23,55.26,109600.0,55.53,55.59,55.23,55.26,109600.0
2007-01-17 12:30:00,55.26,55.3,54.97,55.09,107200.0,55.26,55.3,54.97,55.09,107200.0
2007-01-17 13:00:00,55.09,55.09,54.84,54.88,114100.0,55.09,55.09,54.84,54.88,114100.0
2007-01-17 13:30:00,54.86,54.99,54.82,54.98,64900.0,54.86,54.99,54.82,54.98,64900.0
2007-01-17 14:00:00,54.96,55.08,54.53,54.57,185400.0,54.96,55.08,54.53,54.57,185400.0
2007-01-17 14:30:00,54.58,54.72,54.46,54.59,223300.0,54.58,54.72,54.46,54.59,223300.0
2007-01-17 15:00:00,54.59,54.6,54.27,54.45,195500.0,54.59,54.6,54.27,54.45,195500.0
2007-01-17 15:30:00,54.45,54.82,54.44,54.81,343800.0,54.45,54.82,54.44,54.81,343800.0
2007-01-18 09:30:00,54.14,54.35,53.39,53.45,570000.0,54.14,54.35,53.39,53.45,570000.0
2007-01-18 10:00:00,53.43,53.5,52.84,53.05,667100.0,53.43,53.5,52.84,53.05,667100.0
2007-01-18 10:30:00,53.07,53.11,52.55,52.9,322900.0,53.07,53.11,52.55,52.9,322900.0
2007-01-18 11:00:00,52.91,53.39,52.86,53.05,260500.0,52.91,53.39,52.86,53.05,260500.0
2007-01-18 11:30:00,53.04,53.12,52.85,52.93,105400.0,53.04,53.12,52.85,52.93,105400.0
2007-01-18 12:00:00,52.93,53.24,52.9,53.11,247800.0,52.93,53.24,52.9,53.11,247800.0
2007-01-18 12:30:00,53.16,53.51,53.04,53.4,159800.0,53.16,53.51,53.04,53.4,159800.0
2007-01-18 13:00:00,53.43,53.46,53.13,53.3,202700.0,53.43,53.46,53.13,53.3,202700.0
2007-01-18 13:30:00,53.28,53.36,52.98,53.1,208400.0,53.28,53.36,52.98,53.1,208400.0
2007-01-18 14:00:00,53.1,53.11,52.66,52.66,186900.0,53.1,53.11,52.66,52.66,186900.0
2007-01-18 14:30:00,52.67,52.79,52.18,52.42,326200.0,52.67,52.79,52.18,52.42,326200.0
2007-01-18 15:00:00,52.42,52.99,52.36,52.85,328600.0,52.42,52.99,52.36,52.85,328600.0
2007-01-18 15:30:00,52.85,53.18,52.74,52.83,403900.0,52.85,53.18,52.74,52.83,403900.0
2007-01-19 09:30:00,53.22,53.68,52.95,53.13,855200.0,53.22,53.68,52.95,53.13,855200.0
2007-01-19 10:00:00,53.17,53.48,53.0,53.33,360400.0,53.17,53.48,53.0,53.33,360400.0
2007-01-19 10:30:00,53.35,53.8,53.27,53.65,264300.0,53.35,53.8,53.27,53.65,264300.0
2007-01-19 11:00:00,53.68,53.83,53.54,53.69,144700.0,53.68,53.83,53.54,53.69,144700.0
2007-01-19 11:30:00,53.69,53.69,53.3,53.38,99000.0,53.69,53.69,53.3,53.38,99000.0
2007-01-19 12:00:00,53.35,53.59,53.35,53.5,115000.0,53.35,53.59,53.35,53.5,115000.0
2007-01-19 12:30:00,53.48,53.61,53.37,53.47,105500.0,53.48,53.61,53.37,53.47,105500.0
2007-01-19 13:00:00,53.49,53.68,53.33,53.65,96500.0,53.49,53.68,53.33,53.65,96500.0
2007-01-19 13:30:00,53.64,53.75,53.54,53.67,105900.0,53.64,53.75,53.54,53.67,105900.0
2007-01-19 14:00:00,53.67,53.98,53.67,53.9,202000.0,53.67,53.98,53.67,53.9,202000.0
2007-01-19 14:30:00,53.9,54.33,53.85,54.2,227200.0,53.9,54.33,53.85,54.2,227200.0
2007-01-19 15:00:00,54.21,54.27,53.95,54.0,201100.0,54.21,54.27,53.95,54.0,201100.0
2007-01-19 15:30:00,54.0,54.29,53.96,54.09,318900.0,54.0,54.29,53.96,54.09,318900.0
2007-01-22 09:30:00,54.09,54.32,53.63,53.84,294100.0,54.09,54.32,53.63,53.84,294100.0
2007-01-22 10:00:00,53.82,53.85,53.11,53.32,380700.0,53.82,53.85,53.11,53.32,380700.0
2007-01-22 10:30:00,53.3,53.47,53.09,53.12,318600.0,53.3,53.47,53.09,53.12,318600.0
2007-01-22 11:00:00,53.13,53.13,52.7,52.92,312000.0,53.13,53.13,52.7,52.92,312000.0
2007-01-22 11:30:00,52.93,53.1,52.9,53.01,169900.0,52.93,53.1,52.9,53.01,169900.0
2007-01-22 12:00:00,53.01,53.25,52.95,53.22,151600.0,53.01,53.25,52.95,53.22,151600.0
2007-01-22 12:30:00,53.21,53.34,53.15,53.19,226200.0,53.21,53.34,53.15,53.19,226200.0
2007-01-22 13:00:00,53.2,53.21,53.04,53.08,134300.0,53.2,53.21,53.04,53.08,134300.0
2007-01-22 13:30:00,53.09,53.19,52.98,53.18,102000.0,53.09,53.19,52.98,53.18,102000.0
2007-01-22 14:00:00,53.17,53.24,52.92,52.98,147300.0,53.17,53.24,52.92,52.98,147300.0
2007-01-22 14:30:00,52.97,52.97,52.72,52.75,259400.0,52.97,52.97,52.72,52.75,259400.0
2007-01-22 15:00:00,52.74,52.84,52.69,52.71,343300.0,52.74,52.84,52.69,52.71,343300.0
2007-01-22 15:30:00,52.71,52.85,52.56,52.62,448600.0,52.71,52.85,52.56,52.62,448600.0
2007-01-23 09:30:00,52.68,52.76,52.25,52.52,553600.0,52.68,52.76,52.25,52.52,553600.0
2007-01-23 10:00:00,52.53,52.55,51.53,51.64,506500.0,52.53,52.55,51.53,51.64,506500.0
2007-01-23 10:30:00,51.64,52.14,51.57,52.08,324300.0,51.64,52.14,51.57,52.08,324300.0
2007-01-23 11:00:00,52.08,52.86,52.05,52.61,299000.0,52.08,52.86,52.05,52.61,299000.0
2007-01-23 11:30:00,52.63,52.92,52.54,52.87,211000.0,52.63,52.92,52.54,52.87,211000.0
2007-01-23 12:00:00,52.89,53.21,52.83,53.16,147900.0,52.89,53.21,52.83,53.16,147900.0
2007-01-23 12:30:00,53.16,53.4,53.1,53.36,159300.0,53.16,53.4,53.1,53.36,159300.0
2007-01-23 13:00:00,53.36,53.4,53.11,53.34,249800.0,53.36,53.4,53.11,53.34,249800.0
2007-01-23 13:30:00,53.34,53.39,53.16,53.27,124200.0,53.34,53.39,53.16,53.27,124200.0
2007-01-23 14:00:00,53.27,53.32,53.02,53.2,360600.0,53.27,53.32,53.02,53.2,360600.0
2007-01-23 14:30:00,53.2,53.21,52.58,52.79,266000.0,53.2,53.21,52.58,52.79,266000.0
2007-01-23 15:00:00,52.79,52.89,52.5,52.89,193300.0,52.79,52.89,52.5,52.89,193300.0
2007-01-23 15:30:00,52.87,52.88,52.59,52.62,357200.0,52.87,52.88,52.59,52.62,357200.0
2007-01-24 09:30:00,53.05,53.33,52.61,52.7,597400.0,53.05,53.33,52.61,52.7,597400.0
2007-01-24 10:00:00,52.67,52.84,52.64,52.75,242000.0,52.67,52.84,52.64,52.75,242000.0
2007-01-24 10:30:00,52.76,53.2,51.99,53.2,930700.0,52.76,53.2,51.99,53.2,930700.0
2007-01-24 11:00:00,53.19,53.52,52.98,53.48,447000.0,53.19,53.52,52.98,53.48,447000.0
2007-01-24 11:30:00,53.49,53.62,53.34,53.45,289700.0,53.49,53.62,53.34,53.45,289700.0
2007-01-24 12:00:00,53.46,53.68,53.37,53.66,194300.0,53.46,53.68,53.37,53.66,194300.0
2007-01-24 12:30:00,53.65,54.06,53.65,54.02,213200.0,53.65,54.06,53.65,54.02,213200.0
2007-01-24 13:00:00,54.04,54.04,53.77,53.85,164600.0,54.04,54.04,53.77,53.85,164600.0
2007-01-24 13:30:00,53.85,54.26,53.81,54.21,246300.0,53.85,54.26,53.81,54.21,246300.0
2007-01-24 14:00:00,54.22,54.29,54.11,54.26,210600.0,54.22,54.29,54.11,54.26,210600.0
2007-01-24 14:30:00,54.26,54.4,54.18,54.25,208900.0,54.26,54.4,54.18,54.25,208900.0
2007-01-24 15:00:00,54.26,54.48,54.23,54.47,239400.0,54.26,54.48,54.23,54.47,239400.0
2007-01-24 15:30:00,54.42,54.48,54.09,54.44,490100.0,54.42,54.48,54.09,54.44,490100.0
2007-01-25 09:30:00,54.12,54.81,54.11,54.39,600800.0,54.12,54.81,54.11,54.39,600800.0
2007-01-25 10:00:00,54.37,54.55,53.79,54.14,451100.0,54.37,54.55,53.79,54.14,451100.0
2007-01-25 10:30:00,54.11,54.29,53.85,54.04,309300.0,54.11,54.29,53.85,54.04,309300.0
2007-01-25 11:00:00,54.05,54.17,53.95,53.99,187100.0,54.05,54.17,53.95,53.99,187100.0
2007-01-25 11:30:00,53.97,54.02,53.78,53.86,230100.0,53.97,54.02,53.78,53.86,230100.0
2007-01-25 12:00:00,53.86,53.94,53.65,53.86,249400.0,53.86,53.94,53.65,53.86,249400.0
2007-01-25 12:30:00,53.88,54.04,53.82,54.03,162300.0,53.88,54.04,53.82,54.03,162300.0
2007-01-25 13:00:00,54.04,54.07,53.76,53.95,196900.0,54.04,54.07,53.76,53.95,196900.0
2007-01-25 13:30:00,53.97,53.97,53.41,53.44,294400.0,53.97,53.97,53.41,53.44,294400.0
2007-01-25 14:00:00,53.44,53.76,53.43,53.49,314300.0,53.44,53.76,53.43,53.49,314300.0
2007-01-25 14:30:00,53.48,53.58,53.38,53.56,260800.0,53.48,53.58,53.38,53.56,260800.0
2007-01-25 15:00:00,53.57,53.57,53.21,53.36,352800.0,53.57,53.57,53.21,53.36,352800.0
2007-01-25 15:30:00,53.36,53.92,53.26,53.66,419200.0,53.36,53.92,53.26,53.66,419200.0
2007-01-26 09:30:00,53.88,54.03,53.25,53.59,278600.0,53.88,54.03,53.25,53.59,278600.0
2007-01-26 10:00:00,53.63,53.75,52.9,53.53,326600.0,53.63,53.75,52.9,53.53,326600.0
2007-01-26 10:30:00,53.54,53.77,53.4,53.53,202000.0,53.54,53.77,53.4,53.53,202000.0
2007-01-26 11:00:00,53.55,53.58,53.23,53.35,182900.0,53.55,53.58,53.23,53.35,182900.0
2007-01-26 11:30:00,53.35,53.59,53.26,53.55,165400.0,53.35,53.59,53.26,53.55,165400.0
2007-01-26 12:00:00,53.55,53.78,53.45,53.7,171500.0,53.55,53.78,53.45,53.7,171500.0
2007-01-26 12:30:00,53.71,53.79,53.63,53.72,104600.0,53.71,53.79,53.63,53.72,104600.0
2007-01-26 13:00:00,53.72,53.78,53.52,53.68,109800.0,53.72,53.78,53.52,53.68,109800.0
2007-01-26 13:30:00,53.67,54.22,53.67,54.2,211200.0,53.67,54.22,53.67,54.2,211200.0
2007-01-26 14:00:00,54.19,54.34,54.01,54.25,224000.0,54.19,54.34,54.01,54.25,224000.0
2007-01-26 14:30:00,54.25,54.59,54.23,54.49,235700.0,54.25,54.59,54.23,54.49,235700.0
2007-01-26 15:00:00,54.48,54.65,54.42,54.42,196500.0,54.48,54.65,54.42,54.42,196500.0
2007-01-26 15:30:00,54.41,54.55,54.25,54.27,262300.0,54.41,54.55,54.25,54.27,262300.0
2007-01-29 09:30:00,54.13,54.59,53.85,54.41,294900.0,54.13,54.59,53.85,54.41,294900.0
2007-01-29 10:00:00,54.42,55.4,54.42,54.95,526300.0,54.42,55.4,54.42,54.95,526300.0
2007-01-29 10:30:00,54.95,55.2,54.8,55.1,235800.0,54.95,55.2,54.8,55.1,235800.0
2007-01-29 11:00:00,55.09,55.28,55.0,55.11,156400.0,55.09,55.28,55.0,55.11,156400.0
2007-01-29 11:30:00,55.11,55.17,54.95,55.07,113300.0,55.11,55.17,54.95,55.07,113300.0
2007-01-29 12:00:00,55.07,55.25,55.0,55.12,117800.0,55.07,55.25,55.0,55.12,117800.0
2007-01-29 12:30:00,55.11,55.37,55.07,55.33,281100.0,55.11,55.37,55.07,55.33,281100.0
2007-01-29 13:00:00,55.33,55.79,55.3,55.6,433800.0,55.33,55.79,55.3,55.6,433800.0
2007-01-29 13:30:00,55.59,55.84,55.07,55.1,235300.0,55.59,55.84,55.07,55.1,235300.0
2007-01-29 14:00:00,55.11,55.21,54.77,54.88,300200.0,55.11,55.21,54.77,54.88,300200.0
2007-01-29 14:30:00,54.89,55.19,54.81,54.99,123500.0,54.89,55.19,54.81,54.99,123500.0
2007-01-29 15:00:00,54.98,55.25,54.87,55.14,171000.0,54.98,55.25,54.87,55.14,171000.0
2007-01-29 15:30:00,55.13,55.23,54.94,55.17,253300.0,55.13,55.23,54.94,55.17,253300.0
2007-01-30 09:30:00,55.25,56.27,55.21,56.2,711400.0,55.25,56.27,55.21,56.2,711400.0
2007-01-30 10:00:00,56.23,56.74,55.9,56.47,692000.0,56.23,56.74,55.9,56.47,692000.0
2007-01-30 10:30:00,56.46,56.78,56.02,56.13,451200.0,56.46,56.78,56.02,56.13,451200.0
2007-01-30 11:00:00,56.14,56.37,56.03,56.13,214900.0,56.14,56.37,56.03,56.13,214900.0
2007-01-30 11:30:00,56.13,56.15,55.79,55.82,211400.0,56.13,56.15,55.79,55.82,211400.0
2007-01-30 12:00:00,55.8,55.95,55.64,55.76,148000.0,55.8,55.95,55.64,55.76,148000.0
2007-01-30 12:30:00,55.73,56.0,55.72,56.0,111100.0,55.73,56.0,55.72,56.0,111100.0
2007-01-30 13:00:00,56.0,56.15,55.73,56.15,182100.0,56.0,56.15,55.73,56.15,182100.0
2007-01-30 13:30:00,56.15,56.24,55.99,56.18,87400.0,56.15,56.24,55.99,56.18,87400.0
2007-01-30 14:00:00,56.18,56.19,55.98,56.02,97300.0,56.18,56.19,55.98,56.02,97300.0
2007-01-30 14:30:00,56.02,56.08,55.99,56.05,107200.0,56.02,56.08,55.99,56.05,107200.0
2007-01-30 15:00:00,56.06,56.25,56.02,56.03,260200.0,56.06,56.25,56.02,56.03,260200.0
2007-01-30 15:30:00,56.04,56.11,55.82,55.82,295500.0,56.04,56.11,55.82,55.82,295500.0
2007-01-31 09:30:00,55.69,55.84,55.2,55.29,243100.0,55.69,55.84,55.2,55.29,243100.0
2007-01-31 10:00:00,55.26,55.5,55.2,55.42,206900.0,55.26,55.5,55.2,55.42,206900.0
2007-01-31 10:30:00,55.42,55.83,55.4,55.51,232100.0,55.42,55.83,55.4,55.51,232100.0
2007-01-31 11:00:00,55.5,55.52,55.32,55.42,106100.0,55.5,55.52,55.32,55.42,106100.0
2007-01-31 11:30:00,55.42,55.56,55.32,55.55,112700.0,55.42,55.56,55.32,55.55,112700.0
2007-01-31 12:00:00,55.52,55.67,55.52,55.64,135100.0,55.52,55.67,55.52,55.64,135100.0
2007-01-31 12:30:00,55.64,55.7,55.5,55.65,126000.0,55.64,55.7,55.5,55.65,126000.0
2007-01-31 13:00:00,55.65,55.76,55.6,55.72,58400.0,55.65,55.76,55.6,55.72,58400.0
2007-01-31 13:30:00,55.77,55.79,55.54,55.71,93800.0,55.77,55.79,55.54,55.71,93800.0
2007-01-31 14:00:00,55.71,56.2,55.45,55.85,267500.0,55.71,56.2,55.45,55.85,267500.0
2007-01-31 14:30:00,55.88,56.46,55.81,56.26,234400.0,55.88,56.46,55.81,56.26,234400.0
2007-01-31 15:00:00,56.22,56.47,56.17,56.33,202500.0,56.22,56.47,56.17,56.33,202500.0
2007-01-31 15:30:00,56.33,56.38,55.97,56.12,244700.0,56.33,56.38,55.97,56.12,244700.0
2007-02-01 09:30:00,56.61,56.75,55.99,56.05,286500.0,56.61,56.75,55.99,56.05,286500.0
2007-02-01 10:00:00,56.06,56.2,55.59,55.66,297300.0,56.06,56.2,55.59,55.66,297300.0
2007-02-01 10:30:00,55.64,55.89,55.58,55.63,205400.0,55.64,55.89,55.58,55.63,205400.0
2007-02-01 11:00:00,55.62,55.65,54.89,55.1,554500.0,55.62,55.65,54.89,55.1,554500.0
2007-02-01 11:30:00,55.1,55.3,55.09,55.23,253800.0,55.1,55.3,55.09,55.23,253800.0
2007-02-01 12:00:00,55.23,55.42,55.22,55.36,125600.0,55.23,55.42,55.22,55.36,125600.0
2007-02-01 12:30:00,55.35,55.4,55.18,55.22,86800.0,55.35,55.4,55.18,55.22,86800.0
2007-02-01 13:00:00,55.19,55.32,55.07,55.25,92600.0,55.19,55.32,55.07,55.25,92600.0
2007-02-01 13:30:00,55.22,55.57,55.16,55.5,132300.0,55.22,55.57,55.16,55.5,132300.0
2007-02-01 14:00:00,55.5,55.63,55.35,55.52,120800.0,55.5,55.63,55.35,55.52,120800.0
2007-02-01 14:30:00,55.51,55.64,55.41,55.56,95500.0,55.51,55.64,55.41,55.56,95500.0
2007-02-01 15:00:00,55.56,55.72,55.49,55.61,138100.0,55.56,55.72,55.49,55.61,138100.0
2007-02-01 15:30:00,55.63,55.7,55.49,55.49,193700.0,55.63,55.7,55.49,55.49,193700.0
2007-02-02 09:30:00,54.53,55.39,54.53,55.11,429700.0,54.53,55.39,54.53,55.11,429700.0
2007-02-02 10:00:00,55.1,55.95,55.02,55.77,329200.0,55.1,55.95,55.02,55.77,329200.0
2007-02-02 10:30:00,55.78,55.79,55.25,55.26,236800.0,55.78,55.79,55.25,55.26,236800.0
2007-02-02 11:00:00,55.25,55.32,55.11,55.2,160200.0,55.25,55.32,55.11,55.2,160200.0
2007-02-02 11:30:00,55.21,55.3,55.04,55.25,146200.0,55.21,55.3,55.04,55.25,146200.0
2007-02-02 12:00:00,55.25,55.3,55.11,55.12,165700.0,55.25,55.3,55.11,55.12,165700.0
2007-02-02 12:30:00,55.12,55.25,55.08,55.22,136000.0,55.12,55.25,55.08,55.22,136000.0
2007-02-02 13:00:00,55.22,55.39,55.2,55.34,112600.0,55.22,55.39,55.2,55.34,112600.0
2007-02-02 13:30:00,55.34,55.36,55.2,55.3,126800.0,55.34,55.36,55.2,55.3,126800.0
2007-02-02 14:00:00,55.3,55.39,55.09,55.11,162900.0,55.3,55.39,55.09,55.11,162900.0
2007-02-02 14:30:00,55.1,55.26,55.0,55.16,297700.0,55.1,55.26,55.0,55.16,297700.0
2007-02-02 15:00:00,55.15,55.18,55.04,55.15,215000.0,55.15,55.18,55.04,55.15,215000.0
2007-02-02 15:30:00,55.15,55.57,55.15,55.57,220200.0,55.15,55.57,55.15,55.57,220200.0
2007-02-05 09:30:00,55.8,56.47,55.77,56.08,519400.0,55.8,56.47,55.77,56.08,519400.0
2007-02-05 10:00:00,56.06,56.17,55.4,55.92,339400.0,56.06,56.17,55.4,55.92,339400.0
2007-02-05 10:30:00,55.92,56.15,55.87,56.05,229200.0,55.92,56.15,55.87,56.05,229200.0
2007-02-05 11:00:00,56.05,56.34,55.95,56.17,257400.0,56.05,56.34,55.95,56.17,257400.0
2007-02-05 11:30:00,56.17,56.4,56.12,56.35,97000.0,56.17,56.4,56.12,56.35,97000.0
2007-02-05 12:00:00,56.35,56.59,56.34,56.58,192800.0,56.35,56.59,56.34,56.58,192800.0
2007-02-05 12:30:00,56.58,58.04,56.58,57.83,970800.0,56.58,58.04,56.58,57.83,970800.0
2007-02-05 13:00:00,57.85,58.2,57.71,58.02,483700.0,57.85,58.2,57.71,58.02,483700.0
2007-02-05 13:30:00,58.02,58.36,57.9,58.01,428800.0,58.02,58.36,57.9,58.01,428800.0
2007-02-05 14:00:00,58.01,58.24,57.97,58.15,360500.0,58.01,58.24,57.97,58.15,360500.0
2007-02-05 14:30:00,58.15,58.45,58.0,58.21,419300.0,58.15,58.45,58.0,58.21,419300.0
2007-02-05 15:00:00,58.2,58.27,57.82,57.93,380200.0,58.2,58.27,57.82,57.93,380200.0
2007-02-05 15:30:00,57.93,58.2,57.82,58.16,466700.0,57.93,58.2,57.82,58.16,466700.0
2007-02-06 09:30:00,57.85,58.07,56.5,56.53,939200.0,57.85,58.07,56.5,56.53,939200.0
2007-02-06 10:00:00,56.55,56.73,56.23,56.33,658100.0,56.55,56.73,56.23,56.33,658100.0
2007-02-06 10:30:00,56.38,56.58,55.26,55.31,727000.0,56.38,56.58,55.26,55.31,727000.0
2007-02-06 11:00:00,55.33,55.84,55.23,55.54,494400.0,55.33,55.84,55.23,55.54,494400.0
2007-02-06 11:30:00,55.55,55.7,55.11,55.38,415900.0,55.55,55.7,55.11,55.38,415900.0
2007-02-06 12:00:00,55.38,55.93,55.35,55.9,319500.0,55.38,55.93,55.35,55.9,319500.0
2007-02-06 12:30:00,55.89,55.91,55.43,55.43,228200.0,55.89,55.91,55.43,55.43,228200.0
2007-02-06 13:00:00,55.45,55.61,55.31,55.5,182600.0,55.45,55.61,55.31,55.5,182600.0
2007-02-06 13:30:00,55.51,55.98,55.5,55.76,243400.0,55.51,55.98,55.5,55.76,243400.0
2007-02-06 14:00:00,55.76,55.77,55.4,55.53,228400.0,55.76,55.77,55.4,55.53,228400.0
2007-02-06 14:30:00,55.52,55.77,55.24,55.74,325000.0,55.52,55.77,55.24,55.74,325000.0
2007-02-06 15:00:00,55.77,55.84,55.66,55.79,265800.0,55.77,55.84,55.66,55.79,265800.0
2007-02-06 15:30:00,55.8,55.8,55.08,55.2,664900.0,55.8,55.8,55.08,55.2,664900.0
2007-02-07 09:30:00,55.72,56.43,55.72,55.99,775000.0,55.72,56.43,55.72,55.99,775000.0
2007-02-07 10:00:00,56.0,56.45,55.85,56.28,556400.0,56.0,56.45,55.85,56.28,556400.0
2007-02-07 10:30:00,56.28,56.94,56.28,56.93,550300.0,56.28,56.94,56.28,56.93,550300.0
2007-02-07 11:00:00,56.92,57.25,56.59,57.1,748300.0,56.92,57.25,56.59,57.1,748300.0
2007-02-07 11:30:00,57.09,57.12,56.61,56.68,383000.0,57.09,57.12,56.61,56.68,383000.0
2007-02-07 12:00:00,56.7,56.81,56.61,56.73,281800.0,56.7,56.81,56.61,56.73,281800.0
2007-02-07 12:30:00,56.74,57.05,56.72,56.99,294100.0,56.74,57.05,56.72,56.99,294100.0
2007-02-07 13:00:00,56.99,57.07,56.84,57.04,251400.0,56.99,57.07,56.84,57.04,251400.0
2007-02-07 13:30:00,57.02,57.08,56.75,56.79,207000.0,57.02,57.08,56.75,56.79,207000.0
2007-02-07 14:00:00,56.76,57.0,56.66,56.95,374500.0,56.76,57.0,56.66,56.95,374500.0
2007-02-07 14:30:00,56.95,57.1,56.59,56.79,529700.0,56.95,57.1,56.59,56.79,529700.0
2007-02-07 15:00:00,56.79,57.09,56.75,56.86,471300.0,56.79,57.09,56.75,56.86,471300.0
2007-02-07 15:30:00,56.87,57.05,56.69,56.95,784400.0,56.87,57.05,56.69,56.95,784400.0
2007-02-08 09:30:00,55.36,56.34,54.49,55.4,2313900.0,55.36,56.34,54.49,55.4,2313900.0
2007-02-08 10:00:00,55.4,55.65,55.04,55.5,847400.0,55.4,55.65,55.04,55.5,847400.0
2007-02-08 10:30:00,55.49,56.73,55.4,56.54,850100.0,55.49,56.73,55.4,56.54,850100.0
2007-02-08 11:00:00,56.54,56.98,56.25,56.54,701800.0,56.54,56.98,56.25,56.54,701800.0
2007-02-08 11:30:00,56.55,57.25,56.52,57.02,778600.0,56.55,57.25,56.52,57.02,778600.0
2007-02-08 12:00:00,57.02,58.23,56.91,58.21,782800.0,57.02,58.23,56.91,58.21,782800.0
2007-02-08 12:30:00,58.2,59.55,57.9,59.48,1390600.0,58.2,59.55,57.9,59.48,1390600.0
2007-02-08 13:00:00,59.48,59.69,59.02,59.18,940400.0,59.48,59.69,59.02,59.18,940400.0
2007-02-08 13:30:00,59.18,59.44,58.8,59.1,509200.0,59.18,59.44,58.8,59.1,509200.0
2007-02-08 14:00:00,59.1,59.29,58.82,59.25,459900.0,59.1,59.29,58.82,59.25,459900.0
2007-02-08 14:30:00,59.28,59.28,58.53,58.65,543200.0,59.28,59.28,58.53,58.65,543200.0
2007-02-08 15:00:00,58.66,58.88,58.31,58.51,566400.0,58.66,58.88,58.31,58.51,566400.0
2007-02-08 15:30:00,58.49,59.2,58.48,59.16,860400.0,58.49,59.2,58.48,59.16,860400.0
2007-02-09 09:30:00,59.18,59.48,58.35,58.43,516000.0,59.18,59.48,58.35,58.43,516000.0
2007-02-09 10:00:00,58.43,58.45,57.43,57.48,607000.0,58.43,58.45,57.43,57.48,607000.0
2007-02-09 10:30:00,57.49,57.74,56.84,57.0,773700.0,57.49,57.74,56.84,57.0,773700.0
2007-02-09 11:00:00,57.02,57.94,57.0,57.73,425100.0,57.02,57.94,57.0,57.73,425100.0
2007-02-09 11:30:00,57.71,57.96,57.42,57.79,222900.0,57.71,57.96,57.42,57.79,222900.0
2007-02-09 12:00:00,57.79,58.16,57.25,57.25,340300.0,57.79,58.16,57.25,57.25,340300.0
2007-02-09 12:30:00,57.25,57.57,56.75,57.05,437000.0,57.25,57.57,56.75,57.05,437000.0
2007-02-09 13:00:00,57.04,57.65,56.77,57.46,409700.0,57.04,57.65,56.77,57.46,409700.0
2007-02-09 13:30:00,57.46,57.48,56.65,56.99,355300.0,57.46,57.48,56.65,56.99,355300.0
2007-02-09 14:00:00,56.99,57.03,56.43,56.77,344600.0,56.99,57.03,56.43,56.77,344600.0
2007-02-09 14:30:00,56.79,56.82,56.44,56.65,268000.0,56.79,56.82,56.44,56.65,268000.0
2007-02-09 15:00:00,56.65,56.74,56.44,56.54,351500.0,56.65,56.74,56.44,56.54,351500.0
2007-02-09 15:30:00,56.53,56.71,55.91,56.16,604100.0,56.53,56.71,55.91,56.16,604100.0
2007-02-12 09:30:00,56.27,56.6,55.6,56.0,504100.0,56.27,56.6,55.6,56.0,504100.0
2007-02-12 10:00:00,56.0,56.44,55.55,56.2,435300.0,56.0,56.44,55.55,56.2,435300.0
2007-02-12 10:30:00,56.2,56.27,55.75,55.91,164100.0,56.2,56.27,55.75,55.91,164100.0
2007-02-12 11:00:00,55.91,56.44,55.88,56.04,255600.0,55.91,56.44,55.88,56.04,255600.0
2007-02-12 11:30:00,56.05,56.23,55.91,56.01,157800.0,56.05,56.23,55.91,56.01,157800.0
2007-02-12 12:00:00,56.01,56.05,55.62,55.69,204700.0,56.01,56.05,55.62,55.69,204700.0
2007-02-12 12:30:00,55.69,55.78,55.62,55.65,152700.0,55.69,55.78,55.62,55.65,152700.0
2007-02-12 13:00:00,55.64,55.66,55.25,55.31,323000.0,55.64,55.66,55.25,55.31,323000.0
2007-02-12 13:30:00,55.32,55.4,55.2,55.34,300300.0,55.32,55.4,55.2,55.34,300300.0
2007-02-12 14:00:00,55.32,55.4,55.25,55.29,154000.0,55.32,55.4,55.25,55.29,154000.0
2007-02-12 14:30:00,55.28,55.35,55.13,55.23,268000.0,55.28,55.35,55.13,55.23,268000.0
2007-02-12 15:00:00,55.22,55.39,55.2,55.36,332800.0,55.22,55.39,55.2,55.36,332800.0
2007-02-12 15:30:00,55.37,55.39,55.03,55.1,458400.0,55.37,55.39,55.03,55.1,458400.0
2007-02-13 09:30:00,55.3,55.95,55.1,55.78,378600.0,55.3,55.95,55.1,55.78,378600.0
2007-02-13 10:00:00,55.77,55.92,55.5,55.64,194900.0,55.77,55.92,55.5,55.64,194900.0
2007-02-13 10:30:00,55.64,55.7,55.33,55.49,194200.0,55.64,55.7,55.33,55.49,194200.0
2007-02-13 11:00:00,55.49,55.76,55.49,55.71,162800.0,55.49,55.76,55.49,55.71,162800.0
2007-02-13 11:30:00,55.7,55.99,55.66,55.82,199200.0,55.7,55.99,55.66,55.82,199200.0
2007-02-13 12:00:00,55.82,55.92,55.7,55.73,121700.0,55.82,55.92,55.7,55.73,121700.0
2007-02-13 12:30:00,55.73,55.85,55.7,55.75,89300.0,55.73,55.85,55.7,55.75,89300.0
2007-02-13 13:00:00,55.75,55.85,55.71,55.73,111100.0,55.75,55.85,55.71,55.73,111100.0
2007-02-13 13:30:00,55.73,55.81,55.63,55.63,154600.0,55.73,55.81,55.63,55.63,154600.0
2007-02-13 14:00:00,55.63,55.67,55.42,55.46,133000.0,55.63,55.67,55.42,55.46,133000.0
2007-02-13 14:30:00,55.44,55.46,55.22,55.39,201500.0,55.44,55.46,55.22,55.39,201500.0
2007-02-13 15:00:00,55.4,55.49,55.25,55.39,165800.0,55.4,55.49,55.25,55.39,165800.0
2007-02-13 15:30:00,55.39,55.51,55.38,55.5,253700.0,55.39,55.51,55.38,55.5,253700.0
2007-02-14 09:30:00,55.64,55.87,55.61,55.71,163500.0,55.64,55.87,55.61,55.71,163500.0
2007-02-14 10:00:00,55.72,56.65,55.64,56.61,480600.0,55.72,56.65,55.64,56.61,480600.0
2007-02-14 10:30:00,56.6,56.77,56.42,56.47,195400.0,56.6,56.77,56.42,56.47,195400.0
2007-02-14 11:00:00,56.48,56.68,56.27,56.39,234200.0,56.48,56.68,56.27,56.39,234200.0
2007-02-14 11:30:00,56.39,56.5,56.3,56.36,105400.0,56.39,56.5,56.3,56.36,105400.0
2007-02-14 12:00:00,56.35,56.4,56.15,56.3,124900.0,56.35,56.4,56.15,56.3,124900.0
2007-02-14 12:30:00,56.3,56.65,56.3,56.58,93500.0,56.3,56.65,56.3,56.58,93500.0
2007-02-14 13:00:00,56.58,56.6,56.38,56.45,92900.0,56.58,56.6,56.38,56.45,92900.0
2007-02-14 13:30:00,56.44,56.75,56.43,56.69,155600.0,56.44,56.75,56.43,56.69,155600.0
2007-02-14 14:00:00,56.68,56.85,56.55,56.66,191500.0,56.68,56.85,56.55,56.66,191500.0
2007-02-14 14:30:00,56.66,56.82,56.55,56.68,144800.0,56.66,56.82,56.55,56.68,144800.0
2007-02-14 15:00:00,56.69,56.77,56.59,56.65,149400.0,56.69,56.77,56.59,56.65,149400.0
2007-02-14 15:30:00,56.66,56.69,56.46,56.69,257800.0,56.66,56.69,56.46,56.69,257800.0
2007-02-15 09:30:00,56.4,56.76,55.99,56.73,307600.0,56.4,56.76,55.99,56.73,307600.0
2007-02-15 10:00:00,56.7,56.71,56.28,56.43,247000.0,56.7,56.71,56.28,56.43,247000.0
2007-02-15 10:30:00,56.43,56.59,56.13,56.2,147200.0,56.43,56.59,56.13,56.2,147200.0
2007-02-15 11:00:00,56.17,56.32,56.1,56.25,131400.0,56.17,56.32,56.1,56.25,131400.0
2007-02-15 11:30:00,56.24,56.24,56.07,56.19,101100.0,56.24,56.24,56.07,56.19,101100.0
2007-02-15 12:00:00,56.17,56.27,56.03,56.1,130500.0,56.17,56.27,56.03,56.1,130500.0
2007-02-15 12:30:00,56.13,56.15,56.02,56.07,64700.0,56.13,56.15,56.02,56.07,64700.0
2007-02-15 13:00:00,56.09,56.11,56.01,56.02,80600.0,56.09,56.11,56.01,56.02,80600.0
2007-02-15 13:30:00,56.03,56.15,56.03,56.06,87200.0,56.03,56.15,56.03,56.06,87200.0
2007-02-15 14:00:00,56.06,56.22,56.04,56.12,154300.0,56.06,56.22,56.04,56.12,154300.0
2007-02-15 14:30:00,56.13,56.19,56.0,56.17,179700.0,56.13,56.19,56.0,56.17,179700.0
2007-02-15 15:00:00,56.18,56.28,56.13,56.23,135400.0,56.18,56.28,56.13,56.23,135400.0
2007-02-15 15:30:00,56.24,56.39,56.19,56.39,164700.0,56.24,56.39,56.19,56.39,164700.0
2007-02-16 09:30:00,56.16,56.39,56.04,56.21,404100.0,56.16,56.39,56.04,56.21,404100.0
2007-02-16 10:00:00,56.21,56.24,55.75,55.8,252500.0,56.21,56.24,55.75,55.8,252500.0
2007-02-16 10:30:00,55.8,55.86,55.56,55.73,176100.0,55.8,55.86,55.56,55.73,176100.0
2007-02-16 11:00:00,55.74,55.88,55.55,55.73,136400.0,55.74,55.88,55.55,55.73,136400.0
2007-02-16 11:30:00,55.74,55.92,55.73,55.84,122200.0,55.74,55.92,55.73,55.84,122200.0
2007-02-16 12:00:00,55.86,55.88,55.59,55.7,98400.0,55.86,55.88,55.59,55.7,98400.0
2007-02-16 12:30:00,55.71,55.77,55.62,55.66,78200.0,55.71,55.77,55.62,55.66,78200.0
2007-02-16 13:00:00,55.67,55.89,55.67,55.8,98600.0,55.67,55.89,55.67,55.8,98600.0
2007-02-16 13:30:00,55.82,55.88,55.75,55.8,81200.0,55.82,55.88,55.75,55.8,81200.0
2007-02-16 14:00:00,55.81,56.0,55.79,55.95,113900.0,55.81,56.0,55.79,55.95,113900.0
2007-02-16 14:30:00,55.99,56.11,55.94,56.01,74500.0,55.99,56.11,55.94,56.01,74500.0
2007-02-16 15:00:00,55.99,56.16,55.93,56.13,129100.0,55.99,56.16,55.93,56.13,129100.0
2007-02-16 15:30:00,56.14,56.14,55.93,55.93,231100.0,56.14,56.14,55.93,55.93,231100.0
2007-02-20 09:30:00,56.13,56.3,55.42,55.98,317300.0,56.13,56.3,55.42,55.98,317300.0
2007-02-20 10:00:00,55.95,56.46,55.67,56.45,183100.0,55.95,56.46,55.67,56.45,183100.0
2007-02-20 10:30:00,56.46,56.8,56.32,56.66,272700.0,56.46,56.8,56.32,56.66,272700.0
2007-02-20 11:00:00,56.69,57.31,56.69,57.22,283800.0,56.69,57.31,56.69,57.22,283800.0
2007-02-20 11:30:00,57.23,57.25,57.0,57.09,161100.0,57.23,57.25,57.0,57.09,161100.0
2007-02-20 12:00:00,57.11,57.33,57.08,57.28,156800.0,57.11,57.33,57.08,57.28,156800.0
2007-02-20 12:30:00,57.28,57.28,57.0,57.04,106300.0,57.28,57.28,57.0,57.04,106300.0
2007-02-20 13:00:00,57.04,57.04,56.79,56.86,168700.0,57.04,57.04,56.79,56.86,168700.0
2007-02-20 13:30:00,56.88,57.16,56.84,57.08,112400.0,56.88,57.16,56.84,57.08,112400.0
2007-02-20 14:00:00,57.12,57.2,57.0,57.15,88700.0,57.12,57.2,57.0,57.15,88700.0
2007-02-20 14:30:00,57.15,57.25,57.0,57.22,117200.0,57.15,57.25,57.0,57.22,117200.0
2007-02-20 15:00:00,57.21,57.25,57.17,57.21,83800.0,57.21,57.25,57.17,57.21,83800.0
2007-02-20 15:30:00,57.21,57.22,56.82,56.95,241500.0,57.21,57.22,56.82,56.95,241500.0
2007-02-21 09:30:00,56.75,57.0,56.38,56.92,330700.0,56.75,57.0,56.38,56.92,330700.0
2007-02-21 10:00:00,56.92,57.25,56.9,57.19,229900.0,56.92,57.25,56.9,57.19,229900.0
2007-02-21 10:30:00,57.17,57.18,56.76,57.06,157900.0,57.17,57.18,56.76,57.06,157900.0
2007-02-21 11:00:00,57.07,57.17,56.82,56.84,90600.0,57.07,57.17,56.82,56.84,90600.0
2007-02-21 11:30:00,56.82,56.87,56.52,56.6,95900.0,56.82,56.87,56.52,56.6,95900.0
2007-02-21 12:00:00,56.6,56.88,56.42,56.86,99100.0,56.6,56.88,56.42,56.86,99100.0
2007-02-21 12:30:00,56.87,57.1,56.73,57.0,92700.0,56.87,57.1,56.73,57.0,92700.0
2007-02-21 13:00:00,56.99,57.18,56.95,57.09,65600.0,56.99,57.18,56.95,57.09,65600.0
2007-02-21 13:30:00,57.03,57.05,56.72,56.81,86400.0,57.03,57.05,56.72,56.81,86400.0
2007-02-21 14:00:00,56.79,57.04,56.71,56.88,109600.0,56.79,57.04,56.71,56.88,109600.0
2007-02-21 14:30:00,56.86,57.05,56.81,57.0,98700.0,56.86,57.05,56.81,57.0,98700.0
2007-02-21 15:00:00,57.0,57.05,56.85,57.0,119600.0,57.0,57.05,56.85,57.0,119600.0
2007-02-21 15:30:00,56.99,57.4,56.97,57.32,312900.0,56.99,57.4,56.97,57.32,312900.0
2007-02-22 09:30:00,57.64,58.3,57.5,57.92,452900.0,57.64,58.3,57.5,57.92,452900.0
2007-02-22 10:00:00,57.92,58.07,57.41,57.45,241900.0,57.92,58.07,57.41,57.45,241900.0
2007-02-22 10:30:00,57.46,57.78,57.21,57.66,187500.0,57.46,57.78,57.21,57.66,187500.0
2007-02-22 11:00:00,57.66,57.7,56.94,57.09,213700.0,57.66,57.7,56.94,57.09,213700.0
2007-02-22 11:30:00,57.11,57.11,56.37,56.83,506600.0,57.11,57.11,56.37,56.83,506600.0
2007-02-22 12:00:00,56.84,57.13,56.79,57.07,200000.0,56.84,57.13,56.79,57.07,200000.0
2007-02-22 12:30:00,57.09,57.4,56.87,56.87,168900.0,57.09,57.4,56.87,56.87,168900.0
2007-02-22 13:00:00,56.87,56.98,56.65,56.84,143000.0,56.87,56.98,56.65,56.84,143000.0
2007-02-22 13:30:00,56.84,57.12,56.84,56.93,101600.0,56.84,57.12,56.84,56.93,101600.0
2007-02-22 14:00:00,56.92,57.2,56.9,57.11,129600.0,56.92,57.2,56.9,57.11,129600.0
2007-02-22 14:30:00,57.11,57.18,56.75,56.87,149200.0,57.11,57.18,56.75,56.87,149200.0
2007-02-22 15:00:00,56.84,57.01,56.81,56.97,112100.0,56.84,57.01,56.81,56.97,112100.0
2007-02-22 15:30:00,56.98,57.1,56.89,57.05,158600.0,56.98,57.1,56.89,57.05,158600.0
2007-02-23 09:30:00,57.06,57.25,56.25,56.3,297800.0,57.06,57.25,56.25,56.3,297800.0
2007-02-23 10:00:00,56.29,56.74,56.24,56.45,196100.0,56.29,56.74,56.24,56.45,196100.0
2007-02-23 10:30:00,56.45,56.46,55.9,56.05,315600.0,56.45,56.46,55.9,56.05,315600.0
2007-02-23 11:00:00,56.03,56.36,55.98,56.19,170100.0,56.03,56.36,55.98,56.19,170100.0
2007-02-23 11:30:00,56.19,56.45,56.14,56.2,157000.0,56.19,56.45,56.14,56.2,157000.0
2007-02-23 12:00:00,56.21,56.3,56.13,56.3,110200.0,56.21,56.3,56.13,56.3,110200.0
2007-02-23 12:30:00,56.3,56.36,56.11,56.29,103900.0,56.3,56.36,56.11,56.29,103900.0
2007-02-23 13:00:00,56.29,56.29,56.12,56.17,81000.0,56.29,56.29,56.12,56.17,81000.0
2007-02-23 13:30:00,56.17,56.27,56.12,56.18,95000.0,56.17,56.27,56.12,56.18,95000.0
2007-02-23 14:00:00,56.16,56.38,56.1,56.32,117700.0,56.16,56.38,56.1,56.32,117700.0
2007-02-23 14:30:00,56.32,56.53,56.3,56.5,151000.0,56.32,56.53,56.3,56.5,151000.0
2007-02-23 15:00:00,56.5,56.69,56.49,56.51,188200.0,56.5,56.69,56.49,56.51,188200.0
2007-02-23 15:30:00,56.52,56.59,56.41,56.41,218500.0,56.52,56.59,56.41,56.41,218500.0
2007-02-26 09:30:00,56.41,56.5,55.78,55.79,310700.0,56.41,56.5,55.78,55.79,310700.0
2007-02-26 10:00:00,55.83,55.9,55.32,55.34,461400.0,55.83,55.9,55.32,55.34,461400.0
2007-02-26 10:30:00,55.32,55.72,55.17,55.42,415100.0,55.32,55.72,55.17,55.42,415100.0
2007-02-26 11:00:00,55.4,55.8,55.39,55.71,152600.0,55.4,55.8,55.39,55.71,152600.0
2007-02-26 11:30:00,55.72,55.73,55.49,55.7,95600.0,55.72,55.73,55.49,55.7,95600.0
2007-02-26 12:00:00,55.7,55.71,55.25,55.41,133300.0,55.7,55.71,55.25,55.41,133300.0
2007-02-26 12:30:00,55.41,55.45,54.76,54.77,259900.0,55.41,55.45,54.76,54.77,259900.0
2007-02-26 13:00:00,54.8,55.07,54.66,55.07,158400.0,54.8,55.07,54.66,55.07,158400.0
2007-02-26 13:30:00,55.09,55.18,55.0,55.07,101300.0,55.09,55.18,55.0,55.07,101300.0
2007-02-26 14:00:00,55.08,55.48,55.01,55.48,109500.0,55.08,55.48,55.01,55.48,109500.0
2007-02-26 14:30:00,55.45,55.67,55.45,55.59,182600.0,55.45,55.67,55.45,55.59,182600.0
2007-02-26 15:00:00,55.62,55.7,55.51,55.57,235200.0,55.62,55.7,55.51,55.57,235200.0
2007-02-26 15:30:00,55.57,55.6,55.35,55.48,202000.0,55.57,55.6,55.35,55.48,202000.0
2007-02-27 09:30:00,54.07,54.4,53.43,54.21,770700.0,54.07,54.4,53.43,54.21,770700.0
2007-02-27 10:00:00,54.21,54.54,53.88,54.03,362300.0,54.21,54.54,53.88,54.03,362300.0
2007-02-27 10:30:00,53.99,54.33,53.89,53.9,246800.0,53.99,54.33,53.89,53.9,246800.0
2007-02-27 11:00:00,53.9,54.14,53.85,53.94,193800.0,53.9,54.14,53.85,53.94,193800.0
2007-02-27 11:30:00,53.94,54.13,53.59,53.59,269600.0,53.94,54.13,53.59,53.59,269600.0
2007-02-27 12:00:00,53.57,53.6,52.67,52.76,703000.0,53.57,53.6,52.67,52.76,703000.0
2007-02-27 12:30:00,52.77,53.6,52.26,52.32,515200.0,52.77,53.6,52.26,52.32,515200.0
2007-02-27 13:00:00,52.33,52.47,52.13,52.27,347900.0,52.33,52.47,52.13,52.27,347900.0
2007-02-27 13:30:00,52.24,52.34,51.64,51.69,446900.0,52.24,52.34,51.64,51.69,446900.0
2007-02-27 14:00:00,51.68,51.69,50.58,50.63,891700.0,51.68,51.69,50.58,50.63,891700.0
2007-02-27 14:30:00,50.58,51.01,50.05,50.2,793200.0,50.58,51.01,50.05,50.2,793200.0
2007-02-27 15:00:00,50.2,50.95,49.51,50.88,985800.0,50.2,50.95,49.51,50.88,985800.0
2007-02-27 15:30:00,50.85,51.65,50.5,51.42,982400.0,50.85,51.65,50.5,51.42,982400.0
2007-02-28 09:30:00,51.59,52.0,50.14,50.74,1237600.0,51.59,52.0,50.14,50.74,1237600.0
2007-02-28 10:00:00,50.7,52.0,50.3,51.9,802600.0,50.7,52.0,50.3,51.9,802600.0
2007-02-28 10:30:00,51.9,52.5,51.55,51.98,929700.0,51.9,52.5,51.55,51.98,929700.0
2007-02-28 11:00:00,52.02,52.11,51.8,51.85,384800.0,52.02,52.11,51.8,51.85,384800.0
2007-02-28 11:30:00,51.83,52.05,51.62,51.88,415500.0,51.83,52.05,51.62,51.88,415500.0
2007-02-28 12:00:00,51.89,52.18,51.73,51.99,298800.0,51.89,52.18,51.73,51.99,298800.0
2007-02-28 12:30:00,51.99,52.22,51.86,51.95,361900.0,51.99,52.22,51.86,51.95,361900.0
2007-02-28 13:00:00,51.96,52.0,51.61,51.95,261900.0,51.96,52.0,51.61,51.95,261900.0
2007-02-28 13:30:00,51.95,51.97,51.65,51.67,147100.0,51.95,51.97,51.65,51.67,147100.0
2007-02-28 14:00:00,51.68,51.8,51.03,51.46,500100.0,51.68,51.8,51.03,51.46,500100.0
2007-02-28 14:30:00,51.46,51.71,51.23,51.66,220400.0,51.46,51.71,51.23,51.66,220400.0
2007-02-28 15:00:00,51.65,51.89,51.58,51.69,381500.0,51.65,51.89,51.58,51.69,381500.0
2007-02-28 15:30:00,51.67,51.74,51.41,51.56,621900.0,51.67,51.74,51.41,51.56,621900.0
2007-03-01 09:30:00,50.13,50.4,49.0,49.62,1144300.0,50.13,50.4,49.0,49.62,1144300.0
2007-03-01 10:00:00,49.68,50.31,49.43,50.06,953300.0,49.68,50.31,49.43,50.06,953300.0
2007-03-01 10:30:00,50.05,50.44,49.84,50.21,687500.0,50.05,50.44,49.84,50.21,687500.0
2007-03-01 11:00:00,50.21,50.34,49.85,50.34,592900.0,50.21,50.34,49.85,50.34,592900.0
2007-03-01 11:30:00,50.31,50.58,50.08,50.2,573100.0,50.31,50.58,50.08,50.2,573100.0
2007-03-01 12:00:00,50.2,50.3,49.92,49.92,335500.0,50.2,50.3,49.92,49.92,335500.0
2007-03-01 12:30:00,49.92,50.07,49.71,50.05,480100.0,49.92,50.07,49.71,50.05,480100.0
2007-03-01 13:00:00,50.06,50.13,49.94,50.06,237000.0,50.06,50.13,49.94,50.06,237000.0
2007-03-01 13:30:00,50.06,50.25,49.88,50.22,393100.0,50.06,50.25,49.88,50.22,393100.0
2007-03-01 14:00:00,50.24,50.48,50.1,50.16,333600.0,50.24,50.48,50.1,50.16,333600.0
2007-03-01 14:30:00,50.14,50.8,50.05,50.68,406900.0,50.14,50.8,50.05,50.68,406900.0
2007-03-01 15:00:00,50.67,50.69,50.09,50.3,399700.0,50.67,50.69,50.09,50.3,399700.0
2007-03-01 15:30:00,50.31,50.39,49.9,50.07,555000.0,50.31,50.39,49.9,50.07,555000.0
2007-03-02 09:30:00,49.65,50.62,49.5,50.01,838600.0,49.65,50.62,49.5,50.01,838600.0
2007-03-02 10:00:00,50.01,50.15,49.53,49.58,530600.0,50.01,50.15,49.53,49.58,530600.0
2007-03-02 10:30:00,49.58,49.86,49.48,49.57,504200.0,49.58,49.86,49.48,49.57,504200.0
2007-03-02 11:00:00,49.59,49.61,49.13,49.25,583800.0,49.59,49.61,49.13,49.25,583800.0
2007-03-02 11:30:00,49.23,49.24,48.61,48.73,583100.0,49.23,49.24,48.61,48.73,583100.0
2007-03-02 12:00:00,48.74,48.77,48.11,48.13,518800.0,48.74,48.77,48.11,48.13,518800.0
2007-03-02 12:30:00,48.12,48.44,47.8,48.32,564800.0,48.12,48.44,47.8,48.32,564800.0
2007-03-02 13:00:00,48.31,48.37,48.0,48.3,336600.0,48.31,48.37,48.0,48.3,336600.0
2007-03-02 13:30:00,48.31,48.34,48.1,48.23,468500.0,48.31,48.34,48.1,48.23,468500.0
2007-03-02 14:00:00,48.24,48.25,48.05,48.11,334200.0,48.24,48.25,48.05,48.11,334200.0
2007-03-02 14:30:00,48.13,48.62,48.12,48.31,375100.0,48.13,48.62,48.12,48.31,375100.0
2007-03-02 15:00:00,48.33,48.4,48.11,48.12,405700.0,48.33,48.4,48.11,48.12,405700.0
2007-03-02 15:30:00,48.12,48.28,47.67,47.77,634300.0,48.12,48.28,47.67,47.77,634300.0
2007-03-05 09:30:00,46.69,47.48,46.6,47.39,1244800.0,46.69,47.48,46.6,47.39,1244800.0
2007-03-05 10:00:00,47.39,48.0,47.0,47.4,763400.0,47.39,48.0,47.0,47.4,763400.0
2007-03-05 10:30:00,47.4,48.0,47.24,47.98,706300.0,47.4,48.0,47.24,47.98,706300.0
2007-03-05 11:00:00,47.98,48.19,47.78,47.97,536800.0,47.98,48.19,47.78,47.97,536800.0
2007-03-05 11:30:00,47.97,48.0,47.49,47.49,403100.0,47.97,48.0,47.49,47.49,403100.0
2007-03-05 12:00:00,47.48,47.73,47.31,47.6,259700.0,47.48,47.73,47.31,47.6,259700.0
2007-03-05 12:30:00,47.6,47.7,47.34,47.6,234500.0,47.6,47.7,47.34,47.6,234500.0
2007-03-05 13:00:00,47.61,47.72,47.5,47.72,204800.0,47.61,47.72,47.5,47.72,204800.0
2007-03-05 13:30:00,47.7,48.0,47.55,47.96,229400.0,47.7,48.0,47.55,47.96,229400.0
2007-03-05 14:00:00,47.97,48.29,47.81,47.87,365400.0,47.97,48.29,47.81,47.87,365400.0
2007-03-05 14:30:00,47.87,48.25,47.87,48.04,283200.0,47.87,48.25,47.87,48.04,283200.0
2007-03-05 15:00:00,48.04,48.15,47.77,47.97,483300.0,48.04,48.15,47.77,47.97,483300.0
2007-03-05 15:30:00,47.98,48.04,47.77,47.85,635300.0,47.98,48.04,47.77,47.85,635300.0
2007-03-06 09:30:00,48.94,49.25,48.62,48.95,873600.0,48.94,49.25,48.62,48.95,873600.0
2007-03-06 10:00:00,48.95,49.12,48.62,48.84,405000.0,48.95,49.12,48.62,48.84,405000.0
2007-03-06 10:30:00,48.83,48.88,48.63,48.77,250500.0,48.83,48.88,48.63,48.77,250500.0
2007-03-06 11:00:00,48.77,48.83,48.64,48.77,253900.0,48.77,48.83,48.64,48.77,253900.0
2007-03-06 11:30:00,48.76,48.86,48.57,48.73,300800.0,48.76,48.86,48.57,48.73,300800.0
2007-03-06 12:00:00,48.73,48.84,48.54,48.64,179600.0,48.73,48.84,48.54,48.64,179600.0
2007-03-06 12:30:00,48.62,48.73,48.44,48.45,183800.0,48.62,48.73,48.44,48.45,183800.0
2007-03-06 13:00:00,48.46,48.49,48.29,48.31,214100.0,48.46,48.49,48.29,48.31,214100.0
2007-03-06 13:30:00,48.3,48.75,48.25,48.64,307800.0,48.3,48.75,48.25,48.64,307800.0
2007-03-06 14:00:00,48.66,48.71,48.5,48.65,248500.0,48.66,48.71,48.5,48.65,248500.0
2007-03-06 14:30:00,48.65,48.65,48.37,48.46,234300.0,48.65,48.65,48.37,48.46,234300.0
2007-03-06 15:00:00,48.46,48.65,48.38,48.49,297100.0,48.46,48.65,48.38,48.49,297100.0
2007-03-06 15:30:00,48.49,48.52,48.14,48.19,525900.0,48.49,48.52,48.14,48.19,525900.0
2007-03-07 09:30:00,48.06,48.49,47.95,48.2,600500.0,48.06,48.49,47.95,48.2,600500.0
2007-03-07 10:00:00,48.2,49.0,48.04,48.92,656700.0,48.2,49.0,48.04,48.92,656700.0
2007-03-07 10:30:00,48.93,48.95,48.62,48.66,352300.0,48.93,48.95,48.62,48.66,352300.0
2007-03-07 11:00:00,48.66,48.71,48.38,48.45,332200.0,48.66,48.71,48.38,48.45,332200.0
2007-03-07 11:30:00,48.45,48.53,48.27,48.37,192700.0,48.45,48.53,48.27,48.37,192700.0
2007-03-07 12:00:00,48.37,48.9,48.27,48.46,170200.0,48.37,48.9,48.27,48.46,170200.0
2007-03-07 12:30:00,48.47,48.92,48.3,48.36,205600.0,48.47,48.92,48.3,48.36,205600.0
2007-03-07 13:00:00,48.36,48.68,48.27,48.65,161600.0,48.36,48.68,48.27,48.65,161600.0
2007-03-07 13:30:00,48.65,48.89,48.59,48.78,264700.0,48.65,48.89,48.59,48.78,264700.0
2007-03-07 14:00:00,48.78,48.86,48.57,48.69,274700.0,48.78,48.86,48.57,48.69,274700.0
2007-03-07 14:30:00,48.69,48.85,48.61,48.64,216500.0,48.69,48.85,48.61,48.64,216500.0
2007-03-07 15:00:00,48.64,48.73,48.28,48.31,190300.0,48.64,48.73,48.28,48.31,190300.0
2007-03-07 15:30:00,48.3,48.45,48.0,48.09,427600.0,48.3,48.45,48.0,48.09,427600.0
2007-03-08 09:30:00,48.91,49.16,48.69,48.97,751800.0,48.91,49.16,48.69,48.97,751800.0
2007-03-08 10:00:00,48.98,49.38,48.91,49.32,416600.0,48.98,49.38,48.91,49.32,416600.0
2007-03-08 10:30:00,49.36,49.75,49.26,49.65,529500.0,49.36,49.75,49.26,49.65,529500.0
2007-03-08 11:00:00,49.65,50.09,49.6,50.06,473700.0,49.65,50.09,49.6,50.06,473700.0
2007-03-08 11:30:00,50.06,50.49,50.04,50.26,645000.0,50.06,50.49,50.04,50.26,645000.0
2007-03-08 12:00:00,50.26,50.46,50.12,50.43,269000.0,50.26,50.46,50.12,50.43,269000.0
2007-03-08 12:30:00,50.41,50.55,49.9,50.1,402500.0,50.41,50.55,49.9,50.1,402500.0
2007-03-08 13:00:00,50.08,50.36,50.08,50.29,234400.0,50.08,50.36,50.08,50.29,234400.0
2007-03-08 13:30:00,50.29,50.73,50.25,50.49,417200.0,50.29,50.73,50.25,50.49,417200.0
2007-03-08 14:00:00,50.48,50.5,50.27,50.3,423700.0,50.48,50.5,50.27,50.3,423700.0
2007-03-08 14:30:00,50.3,50.32,49.93,50.03,711100.0,50.3,50.32,49.93,50.03,711100.0
2007-03-08 15:00:00,50.01,50.15,49.85,49.94,331000.0,50.01,50.15,49.85,49.94,331000.0
2007-03-08 15:30:00,49.94,50.18,49.89,50.11,506800.0,49.94,50.18,49.89,50.11,506800.0
2007-03-09 09:30:00,50.44,50.69,50.05,50.08,737400.0,50.44,50.69,50.05,50.08,737400.0
2007-03-09 10:00:00,50.09,50.28,49.75,49.81,554700.0,50.09,50.28,49.75,49.81,554700.0
2007-03-09 10:30:00,49.9,50.1,49.82,49.9,255700.0,49.9,50.1,49.82,49.9,255700.0
2007-03-09 11:00:00,49.89,50.04,49.76,49.9,300800.0,49.89,50.04,49.76,49.9,300800.0
2007-03-09 11:30:00,49.87,50.28,49.81,49.83,336700.0,49.87,50.28,49.81,49.83,336700.0
2007-03-09 12:00:00,49.83,50.03,49.8,50.03,170000.0,49.83,50.03,49.8,50.03,170000.0
2007-03-09 12:30:00,50.03,50.06,49.79,49.84,128000.0,50.03,50.06,49.79,49.84,128000.0
2007-03-09 13:00:00,49.84,49.95,49.75,49.77,155300.0,49.84,49.95,49.75,49.77,155300.0
2007-03-09 13:30:00,49.77,49.9,49.71,49.72,212200.0,49.77,49.9,49.71,49.72,212200.0
2007-03-09 14:00:00,49.72,49.72,49.38,49.46,219500.0,49.72,49.72,49.38,49.46,219500.0
2007-03-09 14:30:00,49.46,49.92,49.4,49.89,294900.0,49.46,49.92,49.4,49.89,294900.0
2007-03-09 15:00:00,49.9,50.05,49.85,50.04,223400.0,49.9,50.05,49.85,50.04,223400.0
2007-03-09 15:30:00,50.03,50.4,49.97,50.38,467100.0,50.03,50.4,49.97,50.38,467100.0
2007-03-12 09:30:00,51.83,52.35,51.35,51.78,1888900.0,51.83,52.35,51.35,51.78,1888900.0
2007-03-12 10:00:00,51.76,52.15,51.54,51.98,1145800.0,51.76,52.15,51.54,51.98,1145800.0
2007-03-12 10:30:00,52.0,52.41,51.98,52.22,559200.0,52.0,52.41,51.98,52.22,559200.0
2007-03-12 11:00:00,52.22,52.41,51.85,51.89,586000.0,52.22,52.41,51.85,51.89,586000.0
2007-03-12 11:30:00,51.9,52.28,51.89,52.1,391700.0,51.9,52.28,51.89,52.1,391700.0
2007-03-12 12:00:00,52.13,52.3,52.04,52.13,293600.0,52.13,52.3,52.04,52.13,293600.0
2007-03-12 12:30:00,52.13,52.23,52.05,52.19,236000.0,52.13,52.23,52.05,52.19,236000.0
2007-03-12 13:00:00,52.18,52.19,52.04,52.06,179900.0,52.18,52.19,52.04,52.06,179900.0
2007-03-12 13:30:00,52.07,52.32,51.8,52.27,256200.0,52.07,52.32,51.8,52.27,256200.0
2007-03-12 14:00:00,52.29,52.5,52.2,52.4,557400.0,52.29,52.5,52.2,52.4,557400.0
2007-03-12 14:30:00,52.41,52.47,52.25,52.42,285600.0,52.41,52.47,52.25,52.42,285600.0
2007-03-12 15:00:00,52.4,52.6,52.3,52.36,497400.0,52.4,52.6,52.3,52.36,497400.0
2007-03-12 15:30:00,52.36,52.58,52.13,52.58,820500.0,52.36,52.58,52.13,52.58,820500.0
2007-03-13 09:30:00,52.33,53.36,52.21,53.11,981100.0,52.33,53.36,52.21,53.11,981100.0
2007-03-13 10:00:00,53.11,53.15,52.68,52.77,462500.0,53.11,53.15,52.68,52.77,462500.0
2007-03-13 10:30:00,52.77,52.83,52.54,52.68,400200.0,52.77,52.83,52.54,52.68,400200.0
2007-03-13 11:00:00,52.68,52.82,52.37,52.45,392800.0,52.68,52.82,52.37,52.45,392800.0
2007-03-13 11:30:00,52.46,52.56,52.3,52.48,381700.0,52.46,52.56,52.3,52.48,381700.0
2007-03-13 12:00:00,52.49,52.59,51.74,51.8,479800.0,52.49,52.59,51.74,51.8,479800.0
2007-03-13 12:30:00,51.77,52.06,51.63,51.77,334800.0,51.77,52.06,51.63,51.77,334800.0
2007-03-13 13:00:00,51.76,51.86,51.64,51.76,265200.0,51.76,51.86,51.64,51.76,265200.0
2007-03-13 13:30:00,51.76,52.06,51.65,51.93,388800.0,51.76,52.06,51.65,51.93,388800.0
2007-03-13 14:00:00,51.92,51.99,51.61,51.66,738600.0,51.92,51.99,51.61,51.66,738600.0
2007-03-13 14:30:00,51.66,51.82,51.65,51.75,508800.0,51.66,51.82,51.65,51.75,508800.0
2007-03-13 15:00:00,51.74,51.8,51.66,51.75,684000.0,51.74,51.8,51.66,51.75,684000.0
2007-03-13 15:30:00,51.77,51.8,51.49,51.5,690200.0,51.77,51.8,51.49,51.5,690200.0
2007-03-14 09:30:00,51.4,52.0,50.82,51.04,664100.0,51.4,52.0,50.82,51.04,664100.0
2007-03-14 10:00:00,51.01,51.34,50.57,51.19,443200.0,51.01,51.34,50.57,51.19,443200.0
2007-03-14 10:30:00,51.18,51.81,51.14,51.45,230600.0,51.18,51.81,51.14,51.45,230600.0
2007-03-14 11:00:00,51.45,51.6,50.25,51.26,136100.0,51.45,51.6,50.25,51.26,136100.0
2007-03-14 11:30:00,51.24,51.24,50.75,50.88,160300.0,51.24,51.24,50.75,50.88,160300.0
2007-03-14 12:00:00,50.87,51.0,50.54,50.95,268100.0,50.87,51.0,50.54,50.95,268100.0
2007-03-14 12:30:00,50.95,51.16,50.74,50.79,232900.0,50.95,51.16,50.74,50.79,232900.0
2007-03-14 13:00:00,50.78,51.64,50.75,51.46,361200.0,50.78,51.64,50.75,51.46,361200.0
2007-03-14 13:30:00,51.46,51.73,51.01,51.41,188900.0,51.46,51.73,51.01,51.41,188900.0
2007-03-14 14:00:00,51.41,51.66,51.16,51.32,239200.0,51.41,51.66,51.16,51.32,239200.0
2007-03-14 14:30:00,51.35,51.7,51.29,51.6,294400.0,51.35,51.7,51.29,51.6,294400.0
2007-03-14 15:00:00,51.6,51.87,51.18,51.73,174000.0,51.6,51.87,51.18,51.73,174000.0
2007-03-14 15:30:00,51.7,51.85,51.32,51.84,274200.0,51.7,51.85,51.32,51.84,274200.0
2007-03-15 09:30:00,51.88,52.0,51.35,51.97,433300.0,51.88,52.0,51.35,51.97,433300.0
2007-03-15 10:00:00,51.97,52.06,51.49,51.63,304100.0,51.97,52.06,51.49,51.63,304100.0
2007-03-15 10:30:00,51.63,51.65,51.25,51.38,343800.0,51.63,51.65,51.25,51.38,343800.0
2007-03-15 11:00:00,51.38,52.04,51.26,51.5,266100.0,51.38,52.04,51.26,51.5,266100.0
2007-03-15 11:30:00,51.49,51.56,51.26,51.26,228100.0,51.49,51.56,51.26,51.26,228100.0
2007-03-15 12:00:00,51.27,51.38,51.16,51.25,184800.0,51.27,51.38,51.16,51.25,184800.0
2007-03-15 12:30:00,51.27,51.39,51.14,51.24,107200.0,51.27,51.39,51.14,51.24,107200.0
2007-03-15 13:00:00,51.26,51.3,51.11,51.18,102000.0,51.26,51.3,51.11,51.18,102000.0
2007-03-15 13:30:00,51.18,51.2,50.95,51.18,194400.0,51.18,51.2,50.95,51.18,194400.0
2007-03-15 14:00:00,51.15,51.42,51.15,51.32,158500.0,51.15,51.42,51.15,51.32,158500.0
2007-03-15 14:30:00,51.34,51.55,51.28,51.35,133500.0,51.34,51.55,51.28,51.35,133500.0
2007-03-15 15:00:00,51.35,51.43,51.27,51.33,101400.0,51.35,51.43,51.27,51.33,101400.0
2007-03-15 15:30:00,51.31,51.5,51.29,51.4,173100.0,51.31,51.5,51.29,51.4,173100.0
2007-03-16 09:30:00,51.33,51.69,51.11,51.36,828600.0,51.33,51.69,51.11,51.36,828600.0
2007-03-16 10:00:00,51.34,51.54,51.15,51.35,197700.0,51.34,51.54,51.15,51.35,197700.0
2007-03-16 10:30:00,51.33,51.36,50.95,51.02,150200.0,51.33,51.36,50.95,51.02,150200.0
2007-03-16 11:00:00,51.0,51.16,50.9,50.96,191800.0,51.0,51.16,50.9,50.96,191800.0
2007-03-16 11:30:00,50.97,51.2,50.88,51.05,172900.0,50.97,51.2,50.88,51.05,172900.0
2007-03-16 12:00:00,51.05,51.11,50.88,50.96,149800.0,51.05,51.11,50.88,50.96,149800.0
2007-03-16 12:30:00,50.98,51.05,50.87,50.9,134900.0,50.98,51.05,50.87,50.9,134900.0
2007-03-16 13:00:00,50.9,51.09,50.77,50.92,155700.0,50.9,51.09,50.77,50.92,155700.0
2007-03-16 13:30:00,50.93,51.13,50.92,51.03,135800.0,50.93,51.13,50.92,51.03,135800.0
2007-03-16 14:00:00,51.02,51.04,50.91,50.97,147500.0,51.02,51.04,50.91,50.97,147500.0
2007-03-16 14:30:00,50.97,51.01,50.82,50.86,112400.0,50.97,51.01,50.82,50.86,112400.0
2007-03-16 15:00:00,50.89,51.01,50.86,50.96,166100.0,50.89,51.01,50.86,50.96,166100.0
2007-03-16 15:30:00,50.96,51.25,50.95,51.1,323100.0,50.96,51.25,50.95,51.1,323100.0
2007-03-19 09:30:00,51.77,51.85,51.3,51.5,292700.0,51.77,51.85,51.3,51.5,292700.0
2007-03-19 10:00:00,51.5,51.52,51.18,51.49,167700.0,51.5,51.52,51.18,51.49,167700.0
2007-03-19 10:30:00,51.46,51.82,51.38,51.7,225600.0,51.46,51.82,51.38,51.7,225600.0
2007-03-19 11:00:00,51.68,51.9,51.68,51.79,209600.0,51.68,51.9,51.68,51.79,209600.0
2007-03-19 11:30:00,51.78,52.2,51.73,52.08,219400.0,51.78,52.2,51.73,52.08,219400.0
2007-03-19 12:00:00,52.08,52.2,51.83,51.83,158000.0,52.08,52.2,51.83,51.83,158000.0
2007-03-19 12:30:00,51.82,51.98,51.8,51.82,210900.0,51.82,51.98,51.8,51.82,210900.0
2007-03-19 13:00:00,51.82,51.92,51.79,51.84,163900.0,51.82,51.92,51.79,51.84,163900.0
2007-03-19 13:30:00,51.85,52.1,51.82,52.1,155500.0,51.85,52.1,51.82,52.1,155500.0
2007-03-19 14:00:00,52.1,52.3,52.08,52.14,193600.0,52.1,52.3,52.08,52.14,193600.0
2007-03-19 14:30:00,52.16,52.25,51.96,52.0,216000.0,52.16,52.25,51.96,52.0,216000.0
2007-03-19 15:00:00,51.99,52.03,51.86,51.92,168300.0,51.99,52.03,51.86,51.92,168300.0
2007-03-19 15:30:00,51.92,52.07,51.83,52.07,248100.0,51.92,52.07,51.83,52.07,248100.0
2007-03-20 09:30:00,52.05,52.42,51.52,51.53,331000.0,52.05,52.42,51.52,51.53,331000.0
2007-03-20 10:00:00,51.52,52.0,51.5,51.82,192900.0,51.52,52.0,51.5,51.82,192900.0
2007-03-20 10:30:00,51.82,52.1,51.6,51.97,161900.0,51.82,52.1,51.6,51.97,161900.0
2007-03-20 11:00:00,51.99,52.06,51.7,51.81,87800.0,51.99,52.06,51.7,51.81,87800.0
2007-03-20 11:30:00,51.82,51.89,51.72,51.89,72200.0,51.82,51.89,51.72,51.89,72200.0
2007-03-20 12:00:00,51.9,51.99,51.75,51.83,115900.0,51.9,51.99,51.75,51.83,115900.0
2007-03-20 12:30:00,51.84,51.9,51.77,51.88,122800.0,51.84,51.9,51.77,51.88,122800.0
2007-03-20 13:00:00,51.87,52.04,51.77,51.82,169400.0,51.87,52.04,51.77,51.82,169400.0
2007-03-20 13:30:00,51.82,51.9,51.6,51.66,97300.0,51.82,51.9,51.6,51.66,97300.0
2007-03-20 14:00:00,51.64,51.86,51.6,51.62,78000.0,51.64,51.86,51.6,51.62,78000.0
2007-03-20 14:30:00,51.63,51.84,51.56,51.82,176800.0,51.63,51.84,51.56,51.82,176800.0
2007-03-20 15:00:00,51.81,52.03,51.8,51.85,126300.0,51.81,52.03,51.8,51.85,126300.0
2007-03-20 15:30:00,51.87,51.97,51.8,51.85,196500.0,51.87,51.97,51.8,51.85,196500.0
2007-03-21 09:30:00,52.09,52.35,51.26,51.48,364600.0,52.09,52.35,51.26,51.48,364600.0
2007-03-21 10:00:00,51.46,51.5,51.27,51.35,241500.0,51.46,51.5,51.27,51.35,241500.0
2007-03-21 10:30:00,51.36,51.44,51.1,51.3,241600.0,51.36,51.44,51.1,51.3,241600.0
2007-03-21 11:00:00,51.3,51.45,51.14,51.42,130800.0,51.3,51.45,51.14,51.42,130800.0
2007-03-21 11:30:00,51.4,51.45,51.32,51.34,74800.0,51.4,51.45,51.32,51.34,74800.0
2007-03-21 12:00:00,51.36,51.48,51.34,51.43,82900.0,51.36,51.48,51.34,51.43,82900.0
2007-03-21 12:30:00,51.42,51.5,51.36,51.4,92800.0,51.42,51.5,51.36,51.4,92800.0
2007-03-21 13:00:00,51.39,51.61,51.39,51.59,87000.0,51.39,51.61,51.39,51.59,87000.0
2007-03-21 13:30:00,51.59,51.6,51.4,51.44,115600.0,51.59,51.6,51.4,51.44,115600.0
2007-03-21 14:00:00,51.42,52.0,51.33,51.8,358900.0,51.42,52.0,51.33,51.8,358900.0
2007-03-21 14:30:00,51.83,52.8,51.77,52.77,480200.0,51.83,52.8,51.77,52.77,480200.0
2007-03-21 15:00:00,52.74,52.94,52.21,52.52,597000.0,52.74,52.94,52.21,52.52,597000.0
2007-03-21 15:30:00,52.52,53.01,52.4,53.0,528100.0,52.52,53.01,52.4,53.0,528100.0
2007-03-22 09:30:00,52.91,53.01,52.35,52.38,345300.0,52.91,53.01,52.35,52.38,345300.0
2007-03-22 10:00:00,52.41,52.68,52.28,52.34,323600.0,52.41,52.68,52.28,52.34,323600.0
2007-03-22 10:30:00,52.34,52.51,52.05,52.09,297900.0,52.34,52.51,52.05,52.09,297900.0
2007-03-22 11:00:00,52.07,52.33,51.98,52.13,261500.0,52.07,52.33,51.98,52.13,261500.0
2007-03-22 11:30:00,52.15,52.3,52.0,52.25,155100.0,52.15,52.3,52.0,52.25,155100.0
2007-03-22 12:00:00,52.23,52.55,52.12,52.49,255100.0,52.23,52.55,52.12,52.49,255100.0
2007-03-22 12:30:00,52.51,52.65,52.51,52.55,213900.0,52.51,52.65,52.51,52.55,213900.0
2007-03-22 13:00:00,52.55,52.55,52.32,52.34,207300.0,52.55,52.55,52.32,52.34,207300.0
2007-03-22 13:30:00,52.36,52.36,52.17,52.31,119700.0,52.36,52.36,52.17,52.31,119700.0
2007-03-22 14:00:00,52.3,52.44,52.24,52.25,140200.0,52.3,52.44,52.24,52.25,140200.0
2007-03-22 14:30:00,52.26,52.45,52.25,52.44,142500.0,52.26,52.45,52.25,52.44,142500.0
2007-03-22 15:00:00,52.44,52.44,52.14,52.26,237300.0,52.44,52.44,52.14,52.26,237300.0
2007-03-22 15:30:00,52.27,52.53,52.18,52.39,343600.0,52.27,52.53,52.18,52.39,343600.0
2007-03-23 09:30:00,52.0,52.21,51.51,51.68,371900.0,52.0,52.21,51.51,51.68,371900.0
2007-03-23 10:00:00,51.69,51.99,51.69,51.75,282900.0,51.69,51.99,51.69,51.75,282900.0
2007-03-23 10:30:00,51.79,51.94,51.7,51.9,171600.0,51.79,51.94,51.7,51.9,171600.0
2007-03-23 11:00:00,51.9,51.92,51.78,51.86,128500.0,51.9,51.92,51.78,51.86,128500.0
2007-03-23 11:30:00,51.88,51.93,51.68,51.76,99000.0,51.88,51.93,51.68,51.76,99000.0
2007-03-23 12:00:00,51.78,51.83,51.71,51.74,91400.0,51.78,51.83,51.71,51.74,91400.0
2007-03-23 12:30:00,51.74,51.8,51.67,51.7,128100.0,51.74,51.8,51.67,51.7,128100.0
2007-03-23 13:00:00,51.69,51.75,51.31,51.32,300500.0,51.69,51.75,51.31,51.32,300500.0
2007-03-23 13:30:00,51.33,51.51,51.23,51.38,312400.0,51.33,51.51,51.23,51.38,312400.0
2007-03-23 14:00:00,51.38,51.5,51.2,51.48,197200.0,51.38,51.5,51.2,51.48,197200.0
2007-03-23 14:30:00,51.48,51.5,51.35,51.43,181600.0,51.48,51.5,51.35,51.43,181600.0
2007-03-23 15:00:00,51.42,51.58,51.38,51.49,281000.0,51.42,51.58,51.38,51.49,281000.0
2007-03-23 15:30:00,51.48,51.51,51.32,51.41,300100.0,51.48,51.51,51.32,51.41,300100.0
2007-03-26 09:30:00,51.32,51.38,51.05,51.13,298300.0,51.32,51.38,51.05,51.13,298300.0
2007-03-26 10:00:00,51.13,51.16,50.76,50.78,346600.0,51.13,51.16,50.76,50.78,346600.0
2007-03-26 10:30:00,50.79,51.08,50.71,51.07,151200.0,50.79,51.08,50.71,51.07,151200.0
2007-03-26 11:00:00,51.06,51.23,50.82,51.12,173600.0,51.06,51.23,50.82,51.12,173600.0
2007-03-26 11:30:00,51.1,51.16,50.9,50.91,142600.0,51.1,51.16,50.9,50.91,142600.0
2007-03-26 12:00:00,50.91,51.2,50.89,51.02,156500.0,50.91,51.2,50.89,51.02,156500.0
2007-03-26 12:30:00,51.04,51.13,50.92,50.92,72300.0,51.04,51.13,50.92,50.92,72300.0
2007-03-26 13:00:00,50.92,50.95,50.82,50.89,141100.0,50.92,50.95,50.82,50.89,141100.0
2007-03-26 13:30:00,50.91,51.0,50.85,50.95,115700.0,50.91,51.0,50.85,50.95,115700.0
2007-03-26 14:00:00,50.97,51.11,50.94,51.07,125100.0,50.97,51.11,50.94,51.07,125100.0
2007-03-26 14:30:00,51.07,51.07,50.83,50.99,229000.0,51.07,51.07,50.83,50.99,229000.0
2007-03-26 15:00:00,50.98,51.06,50.94,51.05,216100.0,50.98,51.06,50.94,51.05,216100.0
2007-03-26 15:30:00,51.05,51.45,51.05,51.45,395800.0,51.05,51.45,51.05,51.45,395800.0
2007-03-27 09:30:00,51.16,51.29,50.95,51.16,254600.0,51.16,51.29,50.95,51.16,254600.0
2007-03-27 10:00:00,51.17,51.44,50.98,51.21,157800.0,51.17,51.44,50.98,51.21,157800.0
2007-03-27 10:30:00,51.2,51.39,51.11,51.31,105100.0,51.2,51.39,51.11,51.31,105100.0
2007-03-27 11:00:00,51.28,51.3,50.9,50.96,156600.0,51.28,51.3,50.9,50.96,156600.0
2007-03-27 11:30:00,50.96,51.16,50.92,51.03,95000.0,50.96,51.16,50.92,51.03,95000.0
2007-03-27 12:00:00,51.03,51.11,50.96,51.08,81200.0,51.03,51.11,50.96,51.08,81200.0
2007-03-27 12:30:00,51.08,51.19,51.05,51.12,107700.0,51.08,51.19,51.05,51.12,107700.0
2007-03-27 13:00:00,51.11,51.13,51.02,51.05,66400.0,51.11,51.13,51.02,51.05,66400.0
2007-03-27 13:30:00,51.04,51.08,50.98,51.04,45300.0,51.04,51.08,50.98,51.04,45300.0
2007-03-27 14:00:00,51.02,51.09,50.98,51.0,108900.0,51.02,51.09,50.98,51.0,108900.0
2007-03-27 14:30:00,51.0,51.12,50.98,51.12,97400.0,51.0,51.12,50.98,51.12,97400.0
2007-03-27 15:00:00,51.12,51.13,50.99,51.05,85000.0,51.12,51.13,50.99,51.05,85000.0
2007-03-27 15:30:00,51.06,51.13,50.96,50.96,181400.0,51.06,51.13,50.96,50.96,181400.0
2007-03-28 09:30:00,50.21,50.58,50.21,50.46,357400.0,50.21,50.58,50.21,50.46,357400.0
2007-03-28 10:00:00,50.47,50.57,50.3,50.38,205900.0,50.47,50.57,50.3,50.38,205900.0
2007-03-28 10:30:00,50.35,50.36,49.6,50.01,510800.0,50.35,50.36,49.6,50.01,510800.0
2007-03-28 11:00:00,50.0,50.1,49.75,49.82,293000.0,50.0,50.1,49.75,49.82,293000.0
2007-03-28 11:30:00,49.84,49.85,49.61,49.7,183800.0,49.84,49.85,49.61,49.7,183800.0
2007-03-28 12:00:00,49.67,49.98,49.65,49.8,330700.0,49.67,49.98,49.65,49.8,330700.0
2007-03-28 12:30:00,49.82,50.28,49.81,50.05,197400.0,49.82,50.28,49.81,50.05,197400.0
2007-03-28 13:00:00,50.05,50.15,49.96,50.03,262200.0,50.05,50.15,49.96,50.03,262200.0
2007-03-28 13:30:00,50.03,50.06,49.86,49.94,188300.0,50.03,50.06,49.86,49.94,188300.0
2007-03-28 14:00:00,49.93,49.96,49.77,49.84,250700.0,49.93,49.96,49.77,49.84,250700.0
2007-03-28 14:30:00,49.84,49.89,49.57,49.72,265300.0,49.84,49.89,49.57,49.72,265300.0
2007-03-28 15:00:00,49.72,49.76,49.6,49.75,271300.0,49.72,49.76,49.6,49.75,271300.0
2007-03-28 15:30:00,49.75,49.77,49.4,49.42,550300.0,49.75,49.77,49.4,49.42,550300.0
2007-03-29 09:30:00,49.78,50.06,49.7,50.05,367400.0,49.78,50.06,49.7,50.05,367400.0
2007-03-29 10:00:00,50.03,50.33,49.84,50.26,348400.0,50.03,50.33,49.84,50.26,348400.0
2007-03-29 10:30:00,50.24,50.26,49.87,49.94,271900.0,50.24,50.26,49.87,49.94,271900.0
2007-03-29 11:00:00,49.92,49.97,49.78,49.79,154400.0,49.92,49.97,49.78,49.79,154400.0
2007-03-29 11:30:00,49.8,49.9,49.18,49.25,191200.0,49.8,49.9,49.18,49.25,191200.0
2007-03-29 12:00:00,49.23,49.42,49.13,49.14,172800.0,49.23,49.42,49.13,49.14,172800.0
2007-03-29 12:30:00,49.14,49.34,49.04,49.1,153400.0,49.14,49.34,49.04,49.1,153400.0
2007-03-29 13:00:00,49.12,49.47,49.09,49.46,160500.0,49.12,49.47,49.09,49.46,160500.0
2007-03-29 13:30:00,49.51,49.64,49.28,49.31,167900.0,49.51,49.64,49.28,49.31,167900.0
2007-03-29 14:00:00,49.31,49.49,49.14,49.43,183500.0,49.31,49.49,49.14,49.43,183500.0
2007-03-29 14:30:00,49.46,49.63,49.31,49.57,153100.0,49.46,49.63,49.31,49.57,153100.0
2007-03-29 15:00:00,49.56,49.94,49.45,49.9,362500.0,49.56,49.94,49.45,49.9,362500.0
2007-03-29 15:30:00,49.92,50.2,49.86,50.1,769400.0,49.92,50.2,49.86,50.1,769400.0
2007-03-30 09:30:00,49.97,50.58,49.89,50.25,389400.0,49.97,50.58,49.89,50.25,389400.0
2007-03-30 10:00:00,50.22,50.36,49.89,50.05,197200.0,50.22,50.36,49.89,50.05,197200.0
2007-03-30 10:30:00,50.03,50.16,49.91,50.01,147000.0,50.03,50.16,49.91,50.01,147000.0
2007-03-30 11:00:00,49.98,50.3,49.51,49.61,267200.0,49.98,50.3,49.51,49.61,267200.0
2007-03-30 11:30:00,49.6,49.72,49.2,49.6,190000.0,49.6,49.72,49.2,49.6,190000.0
2007-03-30 12:00:00,49.6,49.78,49.48,49.57,84700.0,49.6,49.78,49.48,49.57,84700.0
2007-03-30 12:30:00,49.6,49.81,49.57,49.77,122400.0,49.6,49.81,49.57,49.77,122400.0
2007-03-30 13:00:00,49.77,49.95,49.72,49.86,66300.0,49.77,49.95,49.72,49.86,66300.0
2007-03-30 13:30:00,49.88,50.0,49.74,49.86,111600.0,49.88,50.0,49.74,49.86,111600.0
2007-03-30 14:00:00,49.87,49.99,49.83,49.97,87100.0,49.87,49.99,49.83,49.97,87100.0
2007-03-30 14:30:00,49.97,50.04,49.81,49.86,126900.0,49.97,50.04,49.81,49.86,126900.0
2007-03-30 15:00:00,49.88,49.9,49.7,49.79,102100.0,49.88,49.9,49.7,49.79,102100.0
2007-03-30 15:30:00,49.79,49.98,49.66,49.91,253700.0,49.79,49.98,49.66,49.91,253700.0
2007-04-02 09:30:00,50.15,50.39,49.83,49.91,305700.0,50.15,50.39,49.83,49.91,305700.0
2007-04-02 10:00:00,49.9,49.9,49.04,49.12,424100.0,49.9,49.9,49.04,49.12,424100.0
2007-04-02 10:30:00,49.14,49.41,49.12,49.28,159700.0,49.14,49.41,49.12,49.28,159700.0
2007-04-02 11:00:00,49.28,49.42,49.15,49.15,133000.0,49.28,49.42,49.15,49.15,133000.0
2007-04-02 11:30:00,49.16,49.26,49.06,49.16,217600.0,49.16,49.26,49.06,49.16,217600.0
2007-04-02 12:00:00,49.16,49.21,49.06,49.17,124600.0,49.16,49.21,49.06,49.17,124600.0
2007-04-02 12:30:00,49.15,49.2,49.01,49.03,85100.0,49.15,49.2,49.01,49.03,85100.0
2007-04-02 13:00:00,49.02,49.11,48.99,49.04,148300.0,49.02,49.11,48.99,49.04,148300.0
2007-04-02 13:30:00,49.03,49.26,48.96,49.17,214300.0,49.03,49.26,48.96,49.17,214300.0
2007-04-02 14:00:00,49.16,49.31,49.05,49.25,167200.0,49.16,49.31,49.05,49.25,167200.0
2007-04-02 14:30:00,49.23,49.42,49.23,49.39,152400.0,49.23,49.42,49.23,49.39,152400.0
2007-04-02 15:00:00,49.38,49.66,49.38,49.6,186800.0,49.38,49.66,49.38,49.6,186800.0
2007-04-02 15:30:00,49.6,49.66,49.46,49.52,307300.0,49.6,49.66,49.46,49.52,307300.0
2007-04-03 09:30:00,49.85,50.57,49.81,50.45,338200.0,49.85,50.57,49.81,50.45,338200.0
2007-04-03 10:00:00,50.49,51.0,50.46,50.88,475500.0,50.49,51.0,50.46,50.88,475500.0
2007-04-03 10:30:00,50.86,51.24,50.82,51.18,430500.0,50.86,51.24,50.82,51.18,430500.0
2007-04-03 11:00:00,51.17,51.2,51.05,51.19,239700.0,51.17,51.2,51.05,51.19,239700.0
2007-04-03 11:30:00,51.18,51.37,51.08,51.17,223600.0,51.18,51.37,51.08,51.17,223600.0
2007-04-03 12:00:00,51.16,51.24,51.1,51.1,90000.0,51.16,51.24,51.1,51.1,90000.0
2007-04-03 12:30:00,51.12,51.23,51.01,51.04,160700.0,51.12,51.23,51.01,51.04,160700.0
2007-04-03 13:00:00,51.02,51.13,50.9,51.07,112200.0,51.02,51.13,50.9,51.07,112200.0
2007-04-03 13:30:00,51.07,51.17,51.03,51.06,103000.0,51.07,51.17,51.03,51.06,103000.0
2007-04-03 14:00:00,51.06,51.14,51.01,51.11,232100.0,51.06,51.14,51.01,51.11,232100.0
2007-04-03 14:30:00,51.12,51.21,50.99,50.99,238900.0,51.12,51.21,50.99,50.99,238900.0
2007-04-03 15:00:00,50.99,51.1,50.99,51.05,145200.0,50.99,51.1,50.99,51.05,145200.0
2007-04-03 15:30:00,51.05,51.11,50.95,50.99,316400.0,51.05,51.11,50.95,50.99,316400.0
2007-04-04 09:30:00,50.94,51.05,50.63,50.74,177900.0,50.94,51.05,50.63,50.74,177900.0
2007-04-04 10:00:00,50.73,51.1,50.57,50.99,191800.0,50.73,51.1,50.57,50.99,191800.0
2007-04-04 10:30:00,50.99,51.1,50.87,50.96,158700.0,50.99,51.1,50.87,50.96,158700.0
2007-04-04 11:00:00,50.98,51.25,50.93,51.2,141700.0,50.98,51.25,50.93,51.2,141700.0
2007-04-04 11:30:00,51.21,51.33,51.09,51.26,141700.0,51.21,51.33,51.09,51.26,141700.0
2007-04-04 12:00:00,51.26,51.43,51.26,51.33,137800.0,51.26,51.43,51.26,51.33,137800.0
2007-04-04 12:30:00,51.34,51.37,51.19,51.21,105300.0,51.34,51.37,51.19,51.21,105300.0
2007-04-04 13:00:00,51.23,51.4,51.19,51.24,95900.0,51.23,51.4,51.19,51.24,95900.0
2007-04-04 13:30:00,51.22,51.23,51.0,51.06,100900.0,51.22,51.23,51.0,51.06,100900.0
2007-04-04 14:00:00,51.06,51.23,51.04,51.17,94400.0,51.06,51.23,51.04,51.17,94400.0
2007-04-04 14:30:00,51.15,51.4,51.14,51.39,399900.0,51.15,51.4,51.14,51.39,399900.0
2007-04-04 15:00:00,51.39,51.48,51.17,51.4,371600.0,51.39,51.48,51.17,51.4,371600.0
2007-04-04 15:30:00,51.38,51.41,51.03,51.16,377600.0,51.38,51.41,51.03,51.16,377600.0
2007-04-05 09:30:00,51.01,51.78,51.01,51.52,242000.0,51.01,51.78,51.01,51.52,242000.0
2007-04-05 10:00:00,51.52,51.58,51.09,51.11,183600.0,51.52,51.58,51.09,51.11,183600.0
2007-04-05 10:30:00,51.1,51.17,50.76,50.89,275800.0,51.1,51.17,50.76,50.89,275800.0
2007-04-05 11:00:00,50.89,50.96,50.8,50.84,117100.0,50.89,50.96,50.8,50.84,117100.0
2007-04-05 11:30:00,50.84,50.93,50.7,50.93,115000.0,50.84,50.93,50.7,50.93,115000.0
2007-04-05 12:00:00,50.93,51.06,50.88,50.89,74300.0,50.93,51.06,50.88,50.89,74300.0
2007-04-05 12:30:00,50.89,50.97,50.87,50.89,95800.0,50.89,50.97,50.87,50.89,95800.0
2007-04-05 13:00:00,50.87,50.92,50.75,50.9,189800.0,50.87,50.92,50.75,50.9,189800.0
2007-04-05 13:30:00,50.89,51.0,50.83,50.9,258000.0,50.89,51.0,50.83,50.9,258000.0
2007-04-05 14:00:00,50.92,50.99,50.9,50.94,121400.0,50.92,50.99,50.9,50.94,121400.0
2007-04-05 14:30:00,50.94,50.96,50.88,50.91,80700.0,50.94,50.96,50.88,50.91,80700.0
2007-04-05 15:00:00,50.89,51.0,50.78,50.96,195700.0,50.89,51.0,50.78,50.96,195700.0
2007-04-05 15:30:00,50.94,51.0,50.9,50.98,288200.0,50.94,51.0,50.9,50.98,288200.0
2007-04-09 09:30:00,51.68,51.9,51.37,51.4,456500.0,51.68,51.9,51.37,51.4,456500.0
2007-04-09 10:00:00,51.38,51.4,51.02,51.15,313800.0,51.38,51.4,51.02,51.15,313800.0
2007-04-09 10:30:00,51.17,51.47,51.08,51.41,206900.0,51.17,51.47,51.08,51.41,206900.0
2007-04-09 11:00:00,51.4,51.59,51.39,51.46,139000.0,51.4,51.59,51.39,51.46,139000.0
2007-04-09 11:30:00,51.44,51.59,51.39,51.5,155100.0,51.44,51.59,51.39,51.5,155100.0
2007-04-09 12:00:00,51.5,51.69,51.5,51.64,169200.0,51.5,51.69,51.5,51.64,169200.0
2007-04-09 12:30:00,51.63,52.03,51.63,51.8,240200.0,51.63,52.03,51.63,51.8,240200.0
2007-04-09 13:00:00,51.79,51.92,51.73,51.78,71600.0,51.79,51.92,51.73,51.78,71600.0
2007-04-09 13:30:00,51.77,51.77,51.52,51.58,84100.0,51.77,51.77,51.52,51.58,84100.0
2007-04-09 14:00:00,51.59,51.62,51.5,51.6,98100.0,51.59,51.62,51.5,51.6,98100.0
2007-04-09 14:30:00,51.6,51.69,51.58,51.62,113100.0,51.6,51.69,51.58,51.62,113100.0
2007-04-09 15:00:00,51.62,51.81,51.58,51.62,135500.0,51.62,51.81,51.58,51.62,135500.0
2007-04-09 15:30:00,51.62,51.74,51.59,51.65,267100.0,51.62,51.74,51.59,51.65,267100.0
2007-04-10 09:30:00,51.55,52.22,51.51,52.14,421600.0,51.55,52.22,51.51,52.14,421600.0
2007-04-10 10:00:00,52.14,52.16,51.92,51.97,183500.0,52.14,52.16,51.92,51.97,183500.0
2007-04-10 10:30:00,51.96,52.07,51.94,52.0,140000.0,51.96,52.07,51.94,52.0,140000.0
2007-04-10 11:00:00,51.98,52.09,51.94,52.08,174600.0,51.98,52.09,51.94,52.08,174600.0
2007-04-10 11:30:00,52.08,52.09,51.98,52.0,134800.0,52.08,52.09,51.98,52.0,134800.0
2007-04-10 12:00:00,52.0,52.08,51.94,51.99,109000.0,52.0,52.08,51.94,51.99,109000.0
2007-04-10 12:30:00,51.99,52.02,51.68,51.7,225200.0,51.99,52.02,51.68,51.7,225200.0
2007-04-10 13:00:00,51.7,51.85,51.61,51.76,147900.0,51.7,51.85,51.61,51.76,147900.0
2007-04-10 13:30:00,51.75,51.77,51.6,51.63,57700.0,51.75,51.77,51.6,51.63,57700.0
2007-04-10 14:00:00,51.64,51.7,51.5,51.5,91000.0,51.64,51.7,51.5,51.5,91000.0
2007-04-10 14:30:00,51.49,51.77,51.46,51.7,155100.0,51.49,51.77,51.46,51.7,155100.0
2007-04-10 15:00:00,51.71,52.05,51.7,52.0,175500.0,51.71,52.05,51.7,52.0,175500.0
2007-04-10 15:30:00,52.0,52.16,51.92,52.03,356000.0,52.0,52.16,51.92,52.03,356000.0
2007-04-11 09:30:00,52.68,53.1,52.38,53.08,824200.0,52.68,53.1,52.38,53.08,824200.0
2007-04-11 10:00:00,53.07,53.72,52.97,53.28,741700.0,53.07,53.72,52.97,53.28,741700.0
2007-04-11 10:30:00,53.28,53.68,52.97,53.13,710000.0,53.28,53.68,52.97,53.13,710000.0
2007-04-11 11:00:00,53.13,53.47,52.87,53.4,375800.0,53.13,53.47,52.87,53.4,375800.0
2007-04-11 11:30:00,53.4,53.53,53.32,53.49,233500.0,53.4,53.53,53.32,53.49,233500.0
2007-04-11 12:00:00,53.5,53.53,53.15,53.15,189000.0,53.5,53.53,53.15,53.15,189000.0
2007-04-11 12:30:00,53.16,53.22,52.95,53.0,217600.0,53.16,53.22,52.95,53.0,217600.0
2007-04-11 13:00:00,52.98,53.11,52.74,52.86,326800.0,52.98,53.11,52.74,52.86,326800.0
2007-04-11 13:30:00,52.87,53.05,52.84,52.9,240500.0,52.87,53.05,52.84,52.9,240500.0
2007-04-11 14:00:00,52.89,52.9,52.42,52.72,402600.0,52.89,52.9,52.42,52.72,402600.0
2007-04-11 14:30:00,52.72,53.5,52.31,52.45,525600.0,52.72,53.5,52.31,52.45,525600.0
2007-04-11 15:00:00,52.46,52.59,52.3,52.51,256600.0,52.46,52.59,52.3,52.51,256600.0
2007-04-11 15:30:00,52.49,52.64,52.43,52.54,311300.0,52.49,52.64,52.43,52.54,311300.0
2007-04-12 09:30:00,52.34,52.76,52.17,52.38,392300.0,52.34,52.76,52.17,52.38,392300.0
2007-04-12 10:00:00,52.35,52.76,52.25,52.7,262800.0,52.35,52.76,52.25,52.7,262800.0
2007-04-12 10:30:00,52.7,53.08,52.62,52.93,222900.0,52.7,53.08,52.62,52.93,222900.0
2007-04-12 11:00:00,52.95,53.25,52.95,53.22,220300.0,52.95,53.25,52.95,53.22,220300.0
2007-04-12 11:30:00,53.22,53.22,52.85,53.03,168100.0,53.22,53.22,52.85,53.03,168100.0
2007-04-12 12:00:00,53.02,53.39,53.0,53.16,264400.0,53.02,53.39,53.0,53.16,264400.0
2007-04-12 12:30:00,53.16,53.57,53.14,53.39,252400.0,53.16,53.57,53.14,53.39,252400.0
2007-04-12 13:00:00,53.39,53.55,53.28,53.44,160400.0,53.39,53.55,53.28,53.44,160400.0
2007-04-12 13:30:00,53.44,53.57,53.35,53.4,167000.0,53.44,53.57,53.35,53.4,167000.0
2007-04-12 14:00:00,53.4,53.45,53.29,53.31,88500.0,53.4,53.45,53.29,53.31,88500.0
2007-04-12 14:30:00,53.31,53.45,53.15,53.29,126200.0,53.31,53.45,53.15,53.29,126200.0
2007-04-12 15:00:00,53.29,53.45,53.25,53.4,114300.0,53.29,53.45,53.25,53.4,114300.0
2007-04-12 15:30:00,53.42,53.45,53.23,53.27,280900.0,53.42,53.45,53.23,53.27,280900.0
2007-04-13 09:30:00,53.29,53.71,52.71,53.0,393000.0,53.29,53.71,52.71,53.0,393000.0
2007-04-13 10:00:00,53.0,53.16,52.46,53.02,379800.0,53.0,53.16,52.46,53.02,379800.0
2007-04-13 10:30:00,53.02,53.21,52.88,52.94,127900.0,53.02,53.21,52.88,52.94,127900.0
2007-04-13 11:00:00,52.94,53.08,52.87,52.97,87300.0,52.94,53.08,52.87,52.97,87300.0
2007-04-13 11:30:00,52.96,53.15,52.89,53.15,85100.0,52.96,53.15,52.89,53.15,85100.0
2007-04-13 12:00:00,53.15,53.21,52.79,52.87,77900.0,53.15,53.21,52.79,52.87,77900.0
2007-04-13 12:30:00,52.85,53.17,52.79,53.07,60300.0,52.85,53.17,52.79,53.07,60300.0
2007-04-13 13:00:00,53.08,53.09,52.74,52.76,118800.0,53.08,53.09,52.74,52.76,118800.0
2007-04-13 13:30:00,52.77,52.9,52.75,52.79,93700.0,52.77,52.9,52.75,52.79,93700.0
2007-04-13 14:00:00,52.81,52.82,52.7,52.76,88600.0,52.81,52.82,52.7,52.76,88600.0
2007-04-13 14:30:00,52.77,53.03,52.75,52.9,237600.0,52.77,53.03,52.75,52.9,237600.0
2007-04-13 15:00:00,52.9,53.12,52.81,53.0,220800.0,52.9,53.12,52.81,53.0,220800.0
2007-04-13 15:30:00,52.98,53.0,52.8,53.0,288100.0,52.98,53.0,52.8,53.0,288100.0
2007-04-16 09:30:00,53.33,53.5,52.78,53.24,391600.0,53.33,53.5,52.78,53.24,391600.0
2007-04-16 10:00:00,53.24,53.5,53.22,53.29,202300.0,53.24,53.5,53.22,53.29,202300.0
2007-04-16 10:30:00,53.29,53.98,53.27,53.88,286600.0,53.29,53.98,53.27,53.88,286600.0
2007-04-16 11:00:00,53.88,53.97,53.78,53.87,161600.0,53.88,53.97,53.78,53.87,161600.0
2007-04-16 11:30:00,53.88,54.16,53.87,54.08,273900.0,53.88,54.16,53.87,54.08,273900.0
2007-04-16 12:00:00,54.1,54.18,54.1,54.13,123100.0,54.1,54.18,54.1,54.13,123100.0
2007-04-16 12:30:00,54.12,54.15,53.99,54.03,140000.0,54.12,54.15,53.99,54.03,140000.0
2007-04-16 13:00:00,54.01,54.12,53.97,54.1,154700.0,54.01,54.12,53.97,54.1,154700.0
2007-04-16 13:30:00,54.1,54.15,54.02,54.02,105800.0,54.1,54.15,54.02,54.02,105800.0
2007-04-16 14:00:00,54.02,54.1,53.91,54.03,128400.0,54.02,54.1,53.91,54.03,128400.0
2007-04-16 14:30:00,54.03,54.24,54.01,54.17,154100.0,54.03,54.24,54.01,54.17,154100.0
2007-04-16 15:00:00,54.16,54.22,54.1,54.21,172000.0,54.16,54.22,54.1,54.21,172000.0
2007-04-16 15:30:00,54.19,54.28,54.13,54.28,282500.0,54.19,54.28,54.13,54.28,282500.0
2007-04-17 09:30:00,54.3,54.42,53.22,53.36,466000.0,54.3,54.42,53.22,53.36,466000.0
2007-04-17 10:00:00,53.36,53.68,53.18,53.44,393100.0,53.36,53.68,53.18,53.44,393100.0
2007-04-17 10:30:00,53.43,53.71,53.26,53.51,281700.0,53.43,53.71,53.26,53.51,281700.0
2007-04-17 11:00:00,53.5,53.63,53.27,53.4,217900.0,53.5,53.63,53.27,53.4,217900.0
2007-04-17 11:30:00,53.39,53.4,53.28,53.39,99400.0,53.39,53.4,53.28,53.39,99400.0
2007-04-17 12:00:00,53.37,53.4,53.22,53.34,102800.0,53.37,53.4,53.22,53.34,102800.0
2007-04-17 12:30:00,53.34,53.4,53.05,53.21,212900.0,53.34,53.4,53.05,53.21,212900.0
2007-04-17 13:00:00,53.22,53.6,53.21,53.4,209300.0,53.22,53.6,53.21,53.4,209300.0
2007-04-17 13:30:00,53.4,53.62,53.37,53.56,124800.0,53.4,53.62,53.37,53.56,124800.0
2007-04-17 14:00:00,53.55,53.7,53.52,53.62,100800.0,53.55,53.7,53.52,53.62,100800.0
2007-04-17 14:30:00,53.63,53.68,53.55,53.59,93400.0,53.63,53.68,53.55,53.59,93400.0
2007-04-17 15:00:00,53.59,53.6,53.47,53.54,189700.0,53.59,53.6,53.47,53.54,189700.0
2007-04-17 15:30:00,53.54,53.6,53.54,53.57,185000.0,53.54,53.6,53.54,53.57,185000.0
2007-04-18 09:30:00,53.39,53.39,53.03,53.16,226200.0,53.39,53.39,53.03,53.16,226200.0
2007-04-18 10:00:00,53.16,53.45,53.01,53.4,186400.0,53.16,53.45,53.01,53.4,186400.0
2007-04-18 10:30:00,53.4,53.91,53.26,53.68,257800.0,53.4,53.91,53.26,53.68,257800.0
2007-04-18 11:00:00,53.69,53.87,53.34,53.39,146700.0,53.69,53.87,53.34,53.39,146700.0
2007-04-18 11:30:00,53.36,53.47,53.34,53.45,54000.0,53.36,53.47,53.34,53.45,54000.0
2007-04-18 12:00:00,53.44,53.5,53.36,53.37,77200.0,53.44,53.5,53.36,53.37,77200.0
2007-04-18 12:30:00,53.35,53.38,53.21,53.27,108900.0,53.35,53.38,53.21,53.27,108900.0
2007-04-18 13:00:00,53.29,53.44,53.26,53.38,137700.0,53.29,53.44,53.26,53.38,137700.0
2007-04-18 13:30:00,53.39,53.57,53.33,53.54,55000.0,53.39,53.57,53.33,53.54,55000.0
2007-04-18 14:00:00,53.53,53.85,53.49,53.7,95900.0,53.53,53.85,53.49,53.7,95900.0
2007-04-18 14:30:00,53.72,53.79,53.66,53.72,82000.0,53.72,53.79,53.66,53.72,82000.0
2007-04-18 15:00:00,53.72,53.76,53.68,53.74,93900.0,53.72,53.76,53.68,53.74,93900.0
2007-04-18 15:30:00,53.74,53.77,53.51,53.51,226100.0,53.74,53.77,53.51,53.51,226100.0
2007-04-19 09:30:00,53.37,53.37,52.71,53.08,286100.0,53.37,53.37,52.71,53.08,286100.0
2007-04-19 10:00:00,53.08,53.34,52.83,53.2,265500.0,53.08,53.34,52.83,53.2,265500.0
2007-04-19 10:30:00,53.2,53.24,52.94,53.05,121200.0,53.2,53.24,52.94,53.05,121200.0
2007-04-19 11:00:00,53.04,53.44,52.88,53.14,207200.0,53.04,53.44,52.88,53.14,207200.0
2007-04-19 11:30:00,53.14,53.44,53.0,53.36,113900.0,53.14,53.44,53.0,53.36,113900.0
2007-04-19 12:00:00,53.34,53.44,53.19,53.34,109600.0,53.34,53.44,53.19,53.34,109600.0
2007-04-19 12:30:00,53.37,53.67,53.22,53.66,173200.0,53.37,53.67,53.22,53.66,173200.0
2007-04-19 13:00:00,53.66,53.79,53.53,53.54,94600.0,53.66,53.79,53.53,53.54,94600.0
2007-04-19 13:30:00,53.56,53.56,53.38,53.44,79300.0,53.56,53.56,53.38,53.44,79300.0
2007-04-19 14:00:00,53.41,53.58,53.26,53.34,107500.0,53.41,53.58,53.26,53.34,107500.0
2007-04-19 14:30:00,53.34,53.54,53.18,53.38,112400.0,53.34,53.54,53.18,53.38,112400.0
2007-04-19 15:00:00,53.37,53.62,53.37,53.56,202000.0,53.37,53.62,53.37,53.56,202000.0
2007-04-19 15:30:00,53.57,53.65,53.49,53.62,375100.0,53.57,53.65,53.49,53.62,375100.0
2007-04-20 09:30:00,54.12,54.67,53.93,54.26,599500.0,54.12,54.67,53.93,54.26,599500.0
2007-04-20 10:00:00,54.26,54.28,53.76,53.84,340500.0,54.26,54.28,53.76,53.84,340500.0
2007-04-20 10:30:00,53.84,53.9,53.42,53.5,245400.0,53.84,53.9,53.42,53.5,245400.0
2007-04-20 11:00:00,53.51,53.6,53.4,53.47,101100.0,53.51,53.6,53.4,53.47,101100.0
2007-04-20 11:30:00,53.45,53.45,53.15,53.25,190500.0,53.45,53.45,53.15,53.25,190500.0
2007-04-20 12:00:00,53.25,53.64,53.25,53.37,180300.0,53.25,53.64,53.25,53.37,180300.0
2007-04-20 12:30:00,53.35,53.35,52.94,53.0,149400.0,53.35,53.35,52.94,53.0,149400.0
2007-04-20 13:00:00,53.0,53.37,52.93,53.35,139900.0,53.0,53.37,52.93,53.35,139900.0
2007-04-20 13:30:00,53.35,53.4,53.08,53.15,63900.0,53.35,53.4,53.08,53.15,63900.0
2007-04-20 14:00:00,53.14,53.4,53.07,53.29,120200.0,53.14,53.4,53.07,53.29,120200.0
2007-04-20 14:30:00,53.29,53.4,53.27,53.34,97300.0,53.29,53.4,53.27,53.34,97300.0
2007-04-20 15:00:00,53.34,53.35,52.87,52.9,245200.0,53.34,53.35,52.87,52.9,245200.0
2007-04-20 15:30:00,52.9,53.11,52.87,52.92,274800.0,52.9,53.11,52.87,52.92,274800.0
2007-04-23 09:30:00,53.46,53.9,53.3,53.84,380600.0,53.46,53.9,53.3,53.84,380600.0
2007-04-23 10:00:00,53.83,53.83,53.43,53.53,147700.0,53.83,53.83,53.43,53.53,147700.0
2007-04-23 10:30:00,53.53,53.87,53.5,53.8,181400.0,53.53,53.87,53.5,53.8,181400.0
2007-04-23 11:00:00,53.8,54.1,53.72,54.1,182100.0,53.8,54.1,53.72,54.1,182100.0
2007-04-23 11:30:00,54.09,54.1,53.81,53.98,123100.0,54.09,54.1,53.81,53.98,123100.0
2007-04-23 12:00:00,53.99,54.25,53.92,54.21,183700.0,53.99,54.25,53.92,54.21,183700.0
2007-04-23 12:30:00,54.21,54.39,54.08,54.39,168500.0,54.21,54.39,54.08,54.39,168500.0
2007-04-23 13:00:00,54.37,54.53,54.35,54.43,162100.0,54.37,54.53,54.35,54.43,162100.0
2007-04-23 13:30:00,54.45,54.48,54.16,54.2,165800.0,54.45,54.48,54.16,54.2,165800.0
2007-04-23 14:00:00,54.2,54.32,54.12,54.17,161000.0,54.2,54.32,54.12,54.17,161000.0
2007-04-23 14:30:00,54.15,54.48,54.15,54.47,145100.0,54.15,54.48,54.15,54.47,145100.0
2007-04-23 15:00:00,54.47,54.74,54.39,54.71,254700.0,54.47,54.74,54.39,54.71,254700.0
2007-04-23 15:30:00,54.73,54.97,54.6,54.72,494900.0,54.73,54.97,54.6,54.72,494900.0
2007-04-24 09:30:00,55.2,55.2,54.8,54.97,349100.0,55.2,55.2,54.8,54.97,349100.0
2007-04-24 10:00:00,54.94,55.4,54.5,54.69,251200.0,54.94,55.4,54.5,54.69,251200.0
2007-04-24 10:30:00,54.67,54.81,54.43,54.65,235300.0,54.67,54.81,54.43,54.65,235300.0
2007-04-24 11:00:00,54.66,55.0,54.66,54.8,187200.0,54.66,55.0,54.66,54.8,187200.0
2007-04-24 11:30:00,54.8,54.91,54.67,54.82,121600.0,54.8,54.91,54.67,54.82,121600.0
2007-04-24 12:00:00,54.85,55.0,54.66,54.71,171700.0,54.85,55.0,54.66,54.71,171700.0
2007-04-24 12:30:00,54.69,54.79,54.58,54.7,82300.0,54.69,54.79,54.58,54.7,82300.0
2007-04-24 13:00:00,54.7,54.77,54.49,54.54,113600.0,54.7,54.77,54.49,54.54,113600.0
2007-04-24 13:30:00,54.54,54.72,54.53,54.6,95500.0,54.54,54.72,54.53,54.6,95500.0
2007-04-24 14:00:00,54.61,54.76,54.56,54.73,102300.0,54.61,54.76,54.56,54.73,102300.0
2007-04-24 14:30:00,54.72,54.82,54.66,54.74,209400.0,54.72,54.82,54.66,54.74,209400.0
2007-04-24 15:00:00,54.75,54.83,54.68,54.79,252100.0,54.75,54.83,54.68,54.79,252100.0
2007-04-24 15:30:00,54.76,54.82,54.4,54.6,269900.0,54.76,54.82,54.4,54.6,269900.0
2007-04-25 09:30:00,55.3,55.44,54.68,54.89,409000.0,55.3,55.44,54.68,54.89,409000.0
2007-04-25 10:00:00,54.84,55.0,54.36,54.57,282700.0,54.84,55.0,54.36,54.57,282700.0
2007-04-25 10:30:00,54.59,54.78,54.44,54.57,276600.0,54.59,54.78,54.44,54.57,276600.0
2007-04-25 11:00:00,54.57,54.77,54.55,54.7,187700.0,54.57,54.77,54.55,54.7,187700.0
2007-04-25 11:30:00,54.69,55.06,54.55,55.04,214800.0,54.69,55.06,54.55,55.04,214800.0
2007-04-25 12:00:00,55.06,55.08,54.9,55.07,154200.0,55.06,55.08,54.9,55.07,154200.0
2007-04-25 12:30:00,55.09,55.35,55.05,55.35,172000.0,55.09,55.35,55.05,55.35,172000.0
2007-04-25 13:00:00,55.33,56.04,55.33,55.71,500500.0,55.33,56.04,55.33,55.71,500500.0
2007-04-25 13:30:00,55.72,56.24,55.54,56.2,287600.0,55.72,56.24,55.54,56.2,287600.0
2007-04-25 14:00:00,56.24,56.25,55.57,55.66,276800.0,56.24,56.25,55.57,55.66,276800.0
2007-04-25 14:30:00,55.66,55.9,55.61,55.68,217800.0,55.66,55.9,55.61,55.68,217800.0
2007-04-25 15:00:00,55.68,55.78,48.55,48.74,6842000.0,55.68,55.78,48.55,48.74,6842000.0
2007-04-25 15:30:00,48.76,50.45,48.59,48.91,7347300.0,48.76,50.45,48.59,48.91,7347300.0
2007-04-26 09:30:00,49.71,49.77,45.92,46.71,6335100.0,49.71,49.77,45.92,46.71,6335100.0
2007-04-26 10:00:00,46.71,49.7,46.33,46.68,1983600.0,46.71,49.7,46.33,46.68,1983600.0
2007-04-26 10:30:00,46.68,47.45,46.63,47.37,1406400.0,46.68,47.45,46.63,47.37,1406400.0
2007-04-26 11:00:00,47.38,47.9,47.16,47.17,1255600.0,47.38,47.9,47.16,47.17,1255600.0
2007-04-26 11:30:00,47.27,47.28,46.75,46.91,650700.0,47.27,47.28,46.75,46.91,650700.0
2007-04-26 12:00:00,46.9,47.2,46.75,47.09,417100.0,46.9,47.2,46.75,47.09,417100.0
2007-04-26 12:30:00,47.1,47.45,47.02,47.3,595500.0,47.1,47.45,47.02,47.3,595500.0
2007-04-26 13:00:00,47.3,47.31,47.07,47.1,495100.0,47.3,47.31,47.07,47.1,495100.0
2007-04-26 13:30:00,47.1,47.15,46.85,46.91,454200.0,47.1,47.15,46.85,46.91,454200.0
2007-04-26 14:00:00,46.9,47.0,46.79,46.98,534500.0,46.9,47.0,46.79,46.98,534500.0
2007-04-26 14:30:00,46.99,47.01,46.74,46.81,572500.0,46.99,47.01,46.74,46.81,572500.0
2007-04-26 15:00:00,46.82,46.99,46.58,46.76,919800.0,46.82,46.99,46.58,46.76,919800.0
2007-04-26 15:30:00,46.76,46.83,46.46,46.55,1427500.0,46.76,46.83,46.46,46.55,1427500.0
2007-04-27 09:30:00,46.06,46.45,45.85,46.1,1184500.0,46.06,46.45,45.85,46.1,1184500.0
2007-04-27 10:00:00,46.11,46.42,46.06,46.37,534000.0,46.11,46.42,46.06,46.37,534000.0
2007-04-27 10:30:00,46.38,46.49,46.04,46.1,570000.0,46.38,46.49,46.04,46.1,570000.0
2007-04-27 11:00:00,46.1,46.11,45.91,45.92,444800.0,46.1,46.11,45.91,45.92,444800.0
2007-04-27 11:30:00,45.91,46.1,45.6,45.65,657500.0,45.91,46.1,45.6,45.65,657500.0
2007-04-27 12:00:00,45.65,46.0,45.59,45.86,418800.0,45.65,46.0,45.59,45.86,418800.0
2007-04-27 12:30:00,45.86,45.96,45.82,45.86,226000.0,45.86,45.96,45.82,45.86,226000.0
2007-04-27 13:00:00,45.87,45.95,45.6,45.68,268500.0,45.87,45.95,45.6,45.68,268500.0
2007-04-27 13:30:00,45.67,45.74,45.35,45.48,620800.0,45.67,45.74,45.35,45.48,620800.0
2007-04-27 14:00:00,45.47,45.51,45.27,45.28,670100.0,45.47,45.51,45.27,45.28,670100.0
2007-04-27 14:30:00,45.28,45.53,45.16,45.17,552800.0,45.28,45.53,45.16,45.17,552800.0
2007-04-27 15:00:00,45.17,45.24,44.81,44.82,1074700.0,45.17,45.24,44.81,44.82,1074700.0
2007-04-27 15:30:00,44.82,44.91,44.62,44.8,1054100.0,44.82,44.91,44.62,44.8,1054100.0
2007-04-30 09:30:00,45.25,45.56,45.0,45.4,1338900.0,45.25,45.56,45.0,45.4,1338900.0
2007-04-30 10:00:00,45.4,45.45,44.9,45.0,830800.0,45.4,45.45,44.9,45.0,830800.0
2007-04-30 10:30:00,45.0,45.18,44.98,45.04,634800.0,45.0,45.18,44.98,45.04,634800.0
2007-04-30 11:00:00,45.04,45.05,44.81,44.89,459400.0,45.04,45.05,44.81,44.89,459400.0
2007-04-30 11:30:00,44.89,44.9,44.38,44.63,533100.0,44.89,44.9,44.38,44.63,533100.0
2007-04-30 12:00:00,44.62,44.76,44.62,44.75,264900.0,44.62,44.76,44.62,44.75,264900.0
2007-04-30 12:30:00,44.75,44.88,44.65,44.88,261600.0,44.75,44.88,44.65,44.88,261600.0
2007-04-30 13:00:00,44.89,45.07,44.72,45.06,495900.0,44.89,45.07,44.72,45.06,495900.0
2007-04-30 13:30:00,45.05,45.18,44.91,44.98,421100.0,45.05,45.18,44.91,44.98,421100.0
2007-04-30 14:00:00,44.98,45.04,44.75,44.84,290900.0,44.98,45.04,44.75,44.84,290900.0
2007-04-30 14:30:00,44.83,44.88,44.35,44.4,429800.0,44.83,44.88,44.35,44.4,429800.0
2007-04-30 15:00:00,44.39,44.49,44.25,44.31,542600.0,44.39,44.49,44.25,44.31,542600.0
2007-04-30 15:30:00,44.31,44.33,44.04,44.12,969000.0,44.31,44.33,44.04,44.12,969000.0
2007-05-01 09:30:00,44.03,44.22,42.54,42.95,1276100.0,44.03,44.22,42.54,42.95,1276100.0
2007-05-01 10:00:00,42.95,43.44,42.7,43.15,1242100.0,42.95,43.44,42.7,43.15,1242100.0
2007-05-01 10:30:00,43.15,43.82,43.1,43.57,775800.0,43.15,43.82,43.1,43.57,775800.0
2007-05-01 11:00:00,43.57,43.61,43.24,43.4,406600.0,43.57,43.61,43.24,43.4,406600.0
2007-05-01 11:30:00,43.41,43.67,43.0,43.58,418400.0,43.41,43.67,43.0,43.58,418400.0
2007-05-01 12:00:00,43.6,43.67,42.85,42.86,475400.0,43.6,43.67,42.85,42.86,475400.0
2007-05-01 12:30:00,42.86,43.12,42.8,42.9,281100.0,42.86,43.12,42.8,42.9,281100.0
2007-05-01 13:00:00,42.92,42.92,42.44,42.51,562600.0,42.92,42.92,42.44,42.51,562600.0
2007-05-01 13:30:00,42.51,43.26,42.5,42.9,742700.0,42.51,43.26,42.5,42.9,742700.0
2007-05-01 14:00:00,42.9,43.2,42.86,43.15,660400.0,42.9,43.2,42.86,43.15,660400.0
2007-05-01 14:30:00,43.16,43.3,43.03,43.29,626000.0,43.16,43.3,43.03,43.29,626000.0
2007-05-01 15:00:00,43.3,43.33,42.97,43.03,352400.0,43.3,43.33,42.97,43.03,352400.0
2007-05-01 15:30:00,43.02,43.23,42.94,43.15,544100.0,43.02,43.23,42.94,43.15,544100.0
2007-05-02 09:30:00,43.11,44.15,43.1,43.78,963900.0,43.11,44.15,43.1,43.78,963900.0
2007-05-02 10:00:00,43.75,44.0,43.27,43.7,911100.0,43.75,44.0,43.27,43.7,911100.0
2007-05-02 10:30:00,43.72,43.99,43.6,43.99,351000.0,43.72,43.99,43.6,43.99,351000.0
2007-05-02 11:00:00,43.97,44.0,43.76,43.96,289300.0,43.97,44.0,43.76,43.96,289300.0
2007-05-02 11:30:00,43.95,44.23,43.81,44.23,464100.0,43.95,44.23,43.81,44.23,464100.0
2007-05-02 12:00:00,44.24,44.68,44.2,44.56,872600.0,44.24,44.68,44.2,44.56,872600.0
2007-05-02 12:30:00,44.56,44.65,44.22,44.33,357700.0,44.56,44.65,44.22,44.33,357700.0
2007-05-02 13:00:00,44.33,44.54,44.29,44.48,206800.0,44.33,44.54,44.29,44.48,206800.0
2007-05-02 13:30:00,44.48,44.55,44.33,44.53,215200.0,44.48,44.55,44.33,44.53,215200.0
2007-05-02 14:00:00,44.53,44.68,44.4,44.62,367000.0,44.53,44.68,44.4,44.62,367000.0
2007-05-02 14:30:00,44.61,44.65,44.36,44.55,987200.0,44.61,44.65,44.36,44.55,987200.0
2007-05-02 15:00:00,44.56,44.74,44.34,44.5,694900.0,44.56,44.74,44.34,44.5,694900.0
2007-05-02 15:30:00,44.49,44.69,43.16,44.64,565200.0,44.49,44.69,43.16,44.64,565200.0
2007-05-03 09:30:00,44.87,45.09,44.25,44.57,778600.0,44.87,45.09,44.25,44.57,778600.0
2007-05-03 10:00:00,44.61,44.87,44.35,44.56,500200.0,44.61,44.87,44.35,44.56,500200.0
2007-05-03 10:30:00,44.55,45.15,44.44,44.86,473100.0,44.55,45.15,44.44,44.86,473100.0
2007-05-03 11:00:00,44.86,45.08,44.81,45.0,360700.0,44.86,45.08,44.81,45.0,360700.0
2007-05-03 11:30:00,45.0,45.15,44.68,45.03,495300.0,45.0,45.15,44.68,45.03,495300.0
2007-05-03 12:00:00,45.05,45.17,44.8,44.82,439000.0,45.05,45.17,44.8,44.82,439000.0
2007-05-03 12:30:00,44.82,44.98,44.61,44.89,325400.0,44.82,44.98,44.61,44.89,325400.0
2007-05-03 13:00:00,44.88,44.97,44.67,44.76,168300.0,44.88,44.97,44.67,44.76,168300.0
2007-05-03 13:30:00,44.76,44.89,44.68,44.76,155300.0,44.76,44.89,44.68,44.76,155300.0
2007-05-03 14:00:00,44.77,44.93,44.7,44.86,164000.0,44.77,44.93,44.7,44.86,164000.0
2007-05-03 14:30:00,44.87,44.91,44.7,44.87,200900.0,44.87,44.91,44.7,44.87,200900.0
2007-05-03 15:00:00,44.89,44.96,44.71,44.77,377200.0,44.89,44.96,44.71,44.77,377200.0
2007-05-03 15:30:00,44.77,44.83,44.25,44.35,942900.0,44.77,44.83,44.25,44.35,942900.0
2007-05-04 09:30:00,44.78,45.3,44.6,45.22,627900.0,44.78,45.3,44.6,45.22,627900.0
2007-05-04 10:00:00,45.23,45.83,45.13,45.69,756800.0,45.23,45.83,45.13,45.69,756800.0
2007-05-04 10:30:00,45.69,45.8,45.5,45.66,425800.0,45.69,45.8,45.5,45.66,425800.0
2007-05-04 11:00:00,45.66,45.9,45.65,45.89,384000.0,45.66,45.9,45.65,45.89,384000.0
2007-05-04 11:30:00,45.87,45.97,45.79,45.96,371800.0,45.87,45.97,45.79,45.96,371800.0
2007-05-04 12:00:00,45.94,46.07,45.52,45.76,733500.0,45.94,46.07,45.52,45.76,733500.0
2007-05-04 12:30:00,45.76,45.89,45.57,45.84,293300.0,45.76,45.89,45.57,45.84,293300.0
2007-05-04 13:00:00,45.84,46.03,45.67,45.81,287000.0,45.84,46.03,45.67,45.81,287000.0
2007-05-04 13:30:00,45.81,45.97,45.79,45.85,314800.0,45.81,45.97,45.79,45.85,314800.0
2007-05-04 14:00:00,45.85,45.95,45.8,45.84,252500.0,45.85,45.95,45.8,45.84,252500.0
2007-05-04 14:30:00,45.84,45.97,45.83,45.93,352100.0,45.84,45.97,45.83,45.93,352100.0
2007-05-04 15:00:00,45.9,45.96,45.83,45.91,531600.0,45.9,45.96,45.83,45.91,531600.0
2007-05-04 15:30:00,45.92,46.08,45.83,46.08,743300.0,45.92,46.08,45.83,46.08,743300.0
2007-05-07 09:30:00,45.84,45.99,45.35,45.46,707100.0,45.84,45.99,45.35,45.46,707100.0
2007-05-07 10:00:00,45.46,45.51,45.22,45.37,377800.0,45.46,45.51,45.22,45.37,377800.0
2007-05-07 10:30:00,45.38,45.38,45.07,45.33,279400.0,45.38,45.38,45.07,45.33,279400.0
2007-05-07 11:00:00,45.33,45.66,45.27,45.47,268700.0,45.33,45.66,45.27,45.47,268700.0
2007-05-07 11:30:00,45.47,45.56,45.09,45.12,256800.0,45.47,45.56,45.09,45.12,256800.0
2007-05-07 12:00:00,45.14,45.16,45.01,45.1,293300.0,45.14,45.16,45.01,45.1,293300.0
2007-05-07 12:30:00,45.09,45.09,44.87,44.99,242200.0,45.09,45.09,44.87,44.99,242200.0
2007-05-07 13:00:00,44.99,45.18,44.87,44.92,202000.0,44.99,45.18,44.87,44.92,202000.0
2007-05-07 13:30:00,44.92,45.0,44.79,44.79,183800.0,44.92,45.0,44.79,44.79,183800.0
2007-05-07 14:00:00,44.78,44.85,44.71,44.8,187100.0,44.78,44.85,44.71,44.8,187100.0
2007-05-07 14:30:00,44.79,44.9,44.72,44.76,177100.0,44.79,44.9,44.72,44.76,177100.0
2007-05-07 15:00:00,44.74,44.77,44.5,44.73,363100.0,44.74,44.77,44.5,44.73,363100.0
2007-05-07 15:30:00,44.73,44.78,44.52,44.53,375400.0,44.73,44.78,44.52,44.53,375400.0
2007-05-08 09:30:00,44.28,44.37,43.73,43.93,608800.0,44.28,44.37,43.73,43.93,608800.0
2007-05-08 10:00:00,43.93,43.99,43.75,43.82,283500.0,43.93,43.99,43.75,43.82,283500.0
2007-05-08 10:30:00,43.85,44.2,43.75,44.11,321900.0,43.85,44.2,43.75,44.11,321900.0
2007-05-08 11:00:00,44.11,44.13,43.83,43.89,165000.0,44.11,44.13,43.83,43.89,165000.0
2007-05-08 11:30:00,43.9,44.07,43.85,43.99,117600.0,43.9,44.07,43.85,43.99,117600.0
2007-05-08 12:00:00,43.99,44.13,43.96,44.06,133100.0,43.99,44.13,43.96,44.06,133100.0
2007-05-08 12:30:00,44.05,44.21,44.05,44.18,159200.0,44.05,44.21,44.05,44.18,159200.0
2007-05-08 13:00:00,44.19,44.34,44.13,44.25,134800.0,44.19,44.34,44.13,44.25,134800.0
2007-05-08 13:30:00,44.23,44.25,44.05,44.05,163000.0,44.23,44.25,44.05,44.05,163000.0
2007-05-08 14:00:00,44.06,44.29,44.04,44.27,142000.0,44.06,44.29,44.04,44.27,142000.0
2007-05-08 14:30:00,44.26,44.34,44.1,44.25,103700.0,44.26,44.34,44.1,44.25,103700.0
2007-05-08 15:00:00,44.25,44.45,44.21,44.31,138300.0,44.25,44.45,44.21,44.31,138300.0
2007-05-08 15:30:00,44.31,44.36,44.15,44.33,225400.0,44.31,44.36,44.15,44.33,225400.0
2007-05-09 09:30:00,44.25,44.72,44.06,44.06,403000.0,44.25,44.72,44.06,44.06,403000.0
2007-05-09 10:00:00,44.05,44.33,43.77,43.85,366500.0,44.05,44.33,43.77,43.85,366500.0
2007-05-09 10:30:00,43.87,44.1,43.8,43.98,225800.0,43.87,44.1,43.8,43.98,225800.0
2007-05-09 11:00:00,43.98,44.08,43.85,43.9,191800.0,43.98,44.08,43.85,43.9,191800.0
2007-05-09 11:30:00,43.93,43.98,43.82,43.84,129800.0,43.93,43.98,43.82,43.84,129800.0
2007-05-09 12:00:00,43.84,43.99,43.82,43.95,114700.0,43.84,43.99,43.82,43.95,114700.0
2007-05-09 12:30:00,43.95,44.05,43.89,43.92,113400.0,43.95,44.05,43.89,43.92,113400.0
2007-05-09 13:00:00,43.92,43.97,43.89,43.91,92800.0,43.92,43.97,43.89,43.91,92800.0
2007-05-09 13:30:00,43.92,43.98,43.85,43.86,124400.0,43.92,43.98,43.85,43.86,124400.0
2007-05-09 14:00:00,43.87,44.05,43.76,44.0,316800.0,43.87,44.05,43.76,44.0,316800.0
2007-05-09 14:30:00,44.0,44.57,43.91,44.24,421300.0,44.0,44.57,43.91,44.24,421300.0
2007-05-09 15:00:00,44.23,44.31,44.05,44.25,267900.0,44.23,44.31,44.05,44.25,267900.0
2007-05-09 15:30:00,44.24,44.52,44.22,44.38,355500.0,44.24,44.52,44.22,44.38,355500.0
2007-05-10 09:30:00,44.17,44.98,43.93,44.91,616700.0,44.17,44.98,43.93,44.91,616700.0
2007-05-10 10:00:00,44.91,45.2,44.85,44.87,474100.0,44.91,45.2,44.85,44.87,474100.0
2007-05-10 10:30:00,44.87,45.41,44.72,45.39,374300.0,44.87,45.41,44.72,45.39,374300.0
2007-05-10 11:00:00,45.39,45.55,44.69,44.9,823100.0,45.39,45.55,44.69,44.9,823100.0
2007-05-10 11:30:00,44.9,45.08,44.61,44.71,342500.0,44.9,45.08,44.61,44.71,342500.0
2007-05-10 12:00:00,44.71,44.71,44.18,44.25,472600.0,44.71,44.71,44.18,44.25,472600.0
2007-05-10 12:30:00,44.26,44.4,44.18,44.3,151300.0,44.26,44.4,44.18,44.3,151300.0
2007-05-10 13:00:00,44.3,44.49,44.21,44.25,252800.0,44.3,44.49,44.21,44.25,252800.0
2007-05-10 13:30:00,44.25,44.5,44.21,44.38,179600.0,44.25,44.5,44.21,44.38,179600.0
2007-05-10 14:00:00,44.39,44.71,44.34,44.61,231700.0,44.39,44.71,44.34,44.61,231700.0
2007-05-10 14:30:00,44.62,44.67,44.2,44.21,255300.0,44.62,44.67,44.2,44.21,255300.0
2007-05-10 15:00:00,44.22,44.45,44.0,44.43,276300.0,44.22,44.45,44.0,44.43,276300.0
2007-05-10 15:30:00,44.42,44.44,44.07,44.19,329600.0,44.42,44.44,44.07,44.19,329600.0
2007-05-11 09:30:00,44.67,44.75,44.3,44.5,208600.0,44.67,44.75,44.3,44.5,208600.0
2007-05-11 10:00:00,44.52,44.67,44.43,44.55,229000.0,44.52,44.67,44.43,44.55,229000.0
2007-05-11 10:30:00,44.56,44.79,44.47,44.61,309100.0,44.56,44.79,44.47,44.61,309100.0
2007-05-11 11:00:00,44.62,45.0,44.61,44.94,256600.0,44.62,45.0,44.61,44.94,256600.0
2007-05-11 11:30:00,44.95,44.97,44.3,44.88,162100.0,44.95,44.97,44.3,44.88,162100.0
2007-05-11 12:00:00,44.88,44.97,44.79,44.95,150900.0,44.88,44.97,44.79,44.95,150900.0
2007-05-11 12:30:00,44.95,44.99,44.83,44.94,124600.0,44.95,44.99,44.83,44.94,124600.0
2007-05-11 13:00:00,44.95,45.32,44.92,45.31,302300.0,44.95,45.32,44.92,45.31,302300.0
2007-05-11 13:30:00,45.3,45.38,45.15,45.37,162500.0,45.3,45.38,45.15,45.37,162500.0
2007-05-11 14:00:00,45.38,45.59,45.34,45.53,268200.0,45.38,45.59,45.34,45.53,268200.0
2007-05-11 14:30:00,45.54,45.54,45.25,45.29,332700.0,45.54,45.54,45.25,45.29,332700.0
2007-05-11 15:00:00,45.29,45.61,45.25,45.55,338600.0,45.29,45.61,45.25,45.55,338600.0
2007-05-11 15:30:00,45.55,45.93,45.54,45.71,573300.0,45.55,45.93,45.54,45.71,573300.0
2007-05-14 09:30:00,45.41,45.64,45.11,45.2,331600.0,45.41,45.64,45.11,45.2,331600.0
2007-05-14 10:00:00,45.19,45.23,44.85,44.86,548200.0,45.19,45.23,44.85,44.86,548200.0
2007-05-14 10:30:00,44.87,45.07,44.78,44.9,392200.0,44.87,45.07,44.78,44.9,392200.0
2007-05-14 11:00:00,44.89,44.95,44.7,44.85,279000.0,44.89,44.95,44.7,44.85,279000.0
2007-05-14 11:30:00,44.85,44.97,44.83,44.91,158000.0,44.85,44.97,44.83,44.91,158000.0
2007-05-14 12:00:00,44.93,45.06,44.79,44.8,90300.0,44.93,45.06,44.79,44.8,90300.0
2007-05-14 12:30:00,44.8,44.93,44.8,44.93,110200.0,44.8,44.93,44.8,44.93,110200.0
2007-05-14 13:00:00,44.92,44.94,44.78,44.84,175200.0,44.92,44.94,44.78,44.84,175200.0
2007-05-14 13:30:00,44.83,44.83,44.4,44.49,383100.0,44.83,44.83,44.4,44.49,383100.0
2007-05-14 14:00:00,44.47,44.6,44.31,44.34,219400.0,44.47,44.6,44.31,44.34,219400.0
2007-05-14 14:30:00,44.33,44.4,44.22,44.23,149600.0,44.33,44.4,44.22,44.23,149600.0
2007-05-14 15:00:00,44.23,44.44,44.22,44.35,172600.0,44.23,44.44,44.22,44.35,172600.0
2007-05-14 15:30:00,44.36,44.44,44.2,44.29,310100.0,44.36,44.44,44.2,44.29,310100.0
2007-05-15 09:30:00,44.27,44.44,43.43,43.68,509100.0,44.27,44.44,43.43,43.68,509100.0
2007-05-15 10:00:00,43.7,44.15,43.66,44.08,381300.0,43.7,44.15,43.66,44.08,381300.0
2007-05-15 10:30:00,44.1,44.11,43.64,43.64,352400.0,44.1,44.11,43.64,43.64,352400.0
2007-05-15 11:00:00,43.63,43.88,43.5,43.79,168800.0,43.63,43.88,43.5,43.79,168800.0
2007-05-15 11:30:00,43.78,43.78,43.52,43.53,229700.0,43.78,43.78,43.52,43.53,229700.0
2007-05-15 12:00:00,43.52,43.56,43.3,43.45,283800.0,43.52,43.56,43.3,43.45,283800.0
2007-05-15 12:30:00,43.47,43.7,43.3,43.35,295600.0,43.47,43.7,43.3,43.35,295600.0
2007-05-15 13:00:00,43.38,43.42,43.2,43.22,300700.0,43.38,43.42,43.2,43.22,300700.0
2007-05-15 13:30:00,43.22,43.23,42.85,42.97,419000.0,43.22,43.23,42.85,42.97,419000.0
2007-05-15 14:00:00,42.97,43.02,42.74,42.75,455700.0,42.97,43.02,42.74,42.75,455700.0
2007-05-15 14:30:00,42.74,42.83,42.15,42.46,969700.0,42.74,42.83,42.15,42.46,969700.0
2007-05-15 15:00:00,42.44,42.44,42.01,42.12,801800.0,42.44,42.44,42.01,42.12,801800.0
2007-05-15 15:30:00,42.14,42.34,42.01,42.27,667000.0,42.14,42.34,42.01,42.27,667000.0
2007-05-16 09:30:00,42.35,42.67,41.02,41.23,1184200.0,42.35,42.67,41.02,41.23,1184200.0
2007-05-16 10:00:00,41.25,42.64,41.22,41.8,695600.0,41.25,42.64,41.22,41.8,695600.0
2007-05-16 10:30:00,41.8,41.83,41.12,41.26,621900.0,41.8,41.83,41.12,41.26,621900.0
2007-05-16 11:00:00,41.26,41.49,41.08,41.45,516500.0,41.26,41.49,41.08,41.45,516500.0
2007-05-16 11:30:00,41.44,41.83,41.27,41.67,473900.0,41.44,41.83,41.27,41.67,473900.0
2007-05-16 12:00:00,41.67,41.84,41.61,41.79,276500.0,41.67,41.84,41.61,41.79,276500.0
2007-05-16 12:30:00,41.79,41.84,41.5,41.8,275900.0,41.79,41.84,41.5,41.8,275900.0
2007-05-16 13:00:00,41.8,41.94,41.67,41.94,232200.0,41.8,41.94,41.67,41.94,232200.0
2007-05-16 13:30:00,41.94,42.3,41.92,42.19,349100.0,41.94,42.3,41.92,42.19,349100.0
2007-05-16 14:00:00,42.19,42.7,42.17,42.52,507400.0,42.19,42.7,42.17,42.52,507400.0
2007-05-16 14:30:00,42.52,42.68,42.41,42.61,278800.0,42.52,42.68,42.41,42.61,278800.0
2007-05-16 15:00:00,42.62,42.7,42.28,42.61,335100.0,42.62,42.7,42.28,42.61,335100.0
2007-05-16 15:30:00,42.62,43.1,42.45,42.87,581700.0,42.62,43.1,42.45,42.87,581700.0
2007-05-17 09:30:00,42.82,43.28,42.6,42.86,606600.0,42.82,43.28,42.6,42.86,606600.0
2007-05-17 10:00:00,42.85,43.15,42.75,42.92,757500.0,42.85,43.15,42.75,42.92,757500.0
2007-05-17 10:30:00,42.92,43.05,42.7,42.95,277800.0,42.92,43.05,42.7,42.95,277800.0
2007-05-17 11:00:00,42.95,43.0,42.76,42.86,237500.0,42.95,43.0,42.76,42.86,237500.0
2007-05-17 11:30:00,42.87,42.97,42.73,42.75,247300.0,42.87,42.97,42.73,42.75,247300.0
2007-05-17 12:00:00,42.74,42.8,42.23,42.27,423700.0,42.74,42.8,42.23,42.27,423700.0
2007-05-17 12:30:00,42.28,42.48,42.26,42.33,185000.0,42.28,42.48,42.26,42.33,185000.0
2007-05-17 13:00:00,42.35,42.69,42.25,42.56,372000.0,42.35,42.69,42.25,42.56,372000.0
2007-05-17 13:30:00,42.54,42.72,42.44,42.54,132200.0,42.54,42.72,42.44,42.54,132200.0
2007-05-17 14:00:00,42.56,42.83,42.51,42.82,198100.0,42.56,42.83,42.51,42.82,198100.0
2007-05-17 14:30:00,42.83,43.06,42.76,43.0,394800.0,42.83,43.06,42.76,43.0,394800.0
2007-05-17 15:00:00,43.01,43.1,42.97,43.0,232500.0,43.01,43.1,42.97,43.0,232500.0
2007-05-17 15:30:00,43.0,43.21,42.99,43.2,706600.0,43.0,43.21,42.99,43.2,706600.0
2007-05-18 09:30:00,44.36,44.75,43.62,43.82,1244200.0,44.36,44.75,43.62,43.82,1244200.0
2007-05-18 10:00:00,43.85,44.69,43.85,44.5,948400.0,43.85,44.69,43.85,44.5,948400.0
2007-05-18 10:30:00,44.5,44.51,44.15,44.29,620400.0,44.5,44.51,44.15,44.29,620400.0
2007-05-18 11:00:00,44.28,44.49,44.21,44.29,347000.0,44.28,44.49,44.21,44.29,347000.0
2007-05-18 11:30:00,44.29,44.5,44.27,44.32,182500.0,44.29,44.5,44.27,44.32,182500.0
2007-05-18 12:00:00,44.29,44.39,44.24,44.34,168600.0,44.29,44.39,44.24,44.34,168600.0
2007-05-18 12:30:00,44.32,44.6,44.31,44.36,223000.0,44.32,44.6,44.31,44.36,223000.0
2007-05-18 13:00:00,44.35,44.4,44.17,44.36,180600.0,44.35,44.4,44.17,44.36,180600.0
2007-05-18 13:30:00,44.35,44.48,44.24,44.34,129900.0,44.35,44.48,44.24,44.34,129900.0
2007-05-18 14:00:00,44.33,44.49,43.21,44.36,162400.0,44.33,44.49,43.21,44.36,162400.0
2007-05-18 14:30:00,44.35,44.41,44.23,44.31,233500.0,44.35,44.41,44.23,44.31,233500.0
2007-05-18 15:00:00,44.3,44.33,44.22,44.31,239300.0,44.3,44.33,44.22,44.31,239300.0
2007-05-18 15:30:00,44.3,44.49,44.28,44.45,629400.0,44.3,44.49,44.28,44.45,629400.0
2007-05-21 09:30:00,44.6,44.86,44.41,44.59,365100.0,44.6,44.86,44.41,44.59,365100.0
2007-05-21 10:00:00,44.57,45.09,44.56,45.0,380400.0,44.57,45.09,44.56,45.0,380400.0
2007-05-21 10:30:00,45.0,45.45,44.98,45.45,344000.0,45.0,45.45,44.98,45.45,344000.0
2007-05-21 11:00:00,45.4,45.45,45.22,45.37,217200.0,45.4,45.45,45.22,45.37,217200.0
2007-05-21 11:30:00,45.37,45.65,45.26,45.57,232200.0,45.37,45.65,45.26,45.57,232200.0
2007-05-21 12:00:00,45.55,45.65,45.46,45.5,187600.0,45.55,45.65,45.46,45.5,187600.0
2007-05-21 12:30:00,45.52,45.57,45.46,45.5,177000.0,45.52,45.57,45.46,45.5,177000.0
2007-05-21 13:00:00,45.5,45.57,45.3,45.39,165900.0,45.5,45.57,45.3,45.39,165900.0
2007-05-21 13:30:00,45.38,45.41,45.07,45.28,195000.0,45.38,45.41,45.07,45.28,195000.0
2007-05-21 14:00:00,45.29,45.48,45.26,45.43,113500.0,45.29,45.48,45.26,45.43,113500.0
2007-05-21 14:30:00,45.44,45.55,45.37,45.47,214400.0,45.44,45.55,45.37,45.47,214400.0
2007-05-21 15:00:00,45.49,45.5,44.93,44.97,318300.0,45.49,45.5,44.93,44.97,318300.0
2007-05-21 15:30:00,44.97,45.22,44.93,45.21,527900.0,44.97,45.22,44.93,45.21,527900.0
2007-05-22 09:30:00,45.25,45.61,45.06,45.07,424900.0,45.25,45.61,45.06,45.07,424900.0
2007-05-22 10:00:00,45.08,45.21,44.75,45.04,339500.0,45.08,45.21,44.75,45.04,339500.0
2007-05-22 10:30:00,45.01,45.04,44.15,44.21,635500.0,45.01,45.04,44.15,44.21,635500.0
2007-05-22 11:00:00,44.21,44.58,44.2,44.51,358000.0,44.21,44.58,44.2,44.51,358000.0
2007-05-22 11:30:00,44.53,44.76,44.41,44.43,209800.0,44.53,44.76,44.41,44.43,209800.0
2007-05-22 12:00:00,44.44,44.52,44.43,44.5,289100.0,44.44,44.52,44.43,44.5,289100.0
2007-05-22 12:30:00,44.5,44.56,44.45,44.56,146100.0,44.5,44.56,44.45,44.56,146100.0
2007-05-22 13:00:00,44.54,44.64,44.23,44.25,327500.0,44.54,44.64,44.23,44.25,327500.0
2007-05-22 13:30:00,44.25,44.38,44.15,44.29,219000.0,44.25,44.38,44.15,44.29,219000.0
2007-05-22 14:00:00,44.3,44.49,44.28,44.44,218300.0,44.3,44.49,44.28,44.44,218300.0
2007-05-22 14:30:00,44.44,44.5,44.35,44.49,226100.0,44.44,44.5,44.35,44.49,226100.0
2007-05-22 15:00:00,44.49,44.51,44.43,44.51,327000.0,44.49,44.51,44.43,44.51,327000.0
2007-05-22 15:30:00,44.5,44.75,44.45,44.64,513200.0,44.5,44.75,44.45,44.64,513200.0
2007-05-23 09:30:00,45.0,45.75,44.61,45.3,480700.0,45.0,45.75,44.61,45.3,480700.0
2007-05-23 10:00:00,45.29,45.37,44.71,44.85,285900.0,45.29,45.37,44.71,44.85,285900.0
2007-05-23 10:30:00,44.85,45.19,44.64,44.99,268300.0,44.85,45.19,44.64,44.99,268300.0
2007-05-23 11:00:00,45.0,45.05,44.52,44.53,342200.0,45.0,45.05,44.52,44.53,342200.0
2007-05-23 11:30:00,44.53,44.7,44.4,44.42,228000.0,44.53,44.7,44.4,44.42,228000.0
2007-05-23 12:00:00,44.44,44.8,44.36,44.8,325400.0,44.44,44.8,44.36,44.8,325400.0
2007-05-23 12:30:00,44.79,44.82,44.68,44.76,210500.0,44.79,44.82,44.68,44.76,210500.0
2007-05-23 13:00:00,44.75,44.81,44.62,44.68,102800.0,44.75,44.81,44.62,44.68,102800.0
2007-05-23 13:30:00,44.67,44.7,44.4,44.46,109400.0,44.67,44.7,44.4,44.46,109400.0
2007-05-23 14:00:00,44.47,44.52,43.95,43.97,299200.0,44.47,44.52,43.95,43.97,299200.0
2007-05-23 14:30:00,44.0,44.43,43.98,44.03,300600.0,44.0,44.43,43.98,44.03,300600.0
2007-05-23 15:00:00,44.06,44.24,43.82,43.87,312700.0,44.06,44.24,43.82,43.87,312700.0
2007-05-23 15:30:00,43.87,43.94,43.54,43.56,510800.0,43.87,43.94,43.54,43.56,510800.0
2007-05-24 09:30:00,43.56,44.45,43.56,44.09,475200.0,43.56,44.45,43.56,44.09,475200.0
2007-05-24 10:00:00,44.12,44.5,44.11,44.19,354200.0,44.12,44.5,44.11,44.19,354200.0
2007-05-24 10:30:00,44.23,44.25,43.18,43.19,310000.0,44.23,44.25,43.18,43.19,310000.0
2007-05-24 11:00:00,43.18,43.59,43.01,43.04,220600.0,43.18,43.59,43.01,43.04,220600.0
2007-05-24 11:30:00,43.07,43.28,42.96,43.2,313800.0,43.07,43.28,42.96,43.2,313800.0
2007-05-24 12:00:00,43.19,43.21,42.77,42.77,386600.0,43.19,43.21,42.77,42.77,386600.0
2007-05-24 12:30:00,42.78,42.84,42.55,42.79,278500.0,42.78,42.84,42.55,42.79,278500.0
2007-05-24 13:00:00,42.78,43.09,42.65,43.05,260700.0,42.78,43.09,42.65,43.05,260700.0
2007-05-24 13:30:00,43.05,43.08,42.71,42.82,242200.0,43.05,43.08,42.71,42.82,242200.0
2007-05-24 14:00:00,42.84,42.85,42.55,42.77,177400.0,42.84,42.85,42.55,42.77,177400.0
2007-05-24 14:30:00,42.78,42.95,42.72,42.85,217700.0,42.78,42.95,42.72,42.85,217700.0
2007-05-24 15:00:00,42.83,42.86,42.61,42.7,241400.0,42.83,42.86,42.61,42.7,241400.0
2007-05-24 15:30:00,42.72,42.76,42.36,42.58,598200.0,42.72,42.76,42.36,42.58,598200.0
2007-05-25 09:30:00,42.85,43.53,42.84,43.31,541000.0,42.85,43.53,42.84,43.31,541000.0
2007-05-25 10:00:00,43.27,43.34,42.92,42.99,425700.0,43.27,43.34,42.92,42.99,425700.0
2007-05-25 10:30:00,42.98,43.18,42.74,42.84,275000.0,42.98,43.18,42.74,42.84,275000.0
2007-05-25 11:00:00,42.84,43.2,42.82,43.13,228700.0,42.84,43.2,42.82,43.13,228700.0
2007-05-25 11:30:00,43.13,43.33,42.93,43.16,224500.0,43.13,43.33,42.93,43.16,224500.0
2007-05-25 12:00:00,43.17,43.25,42.98,43.12,185100.0,43.17,43.25,42.98,43.12,185100.0
2007-05-25 12:30:00,43.12,43.35,43.09,43.22,362000.0,43.12,43.35,43.09,43.22,362000.0
2007-05-25 13:00:00,43.2,43.3,43.13,43.18,137900.0,43.2,43.3,43.13,43.18,137900.0
2007-05-25 13:30:00,43.18,43.25,43.11,43.24,252100.0,43.18,43.25,43.11,43.24,252100.0
2007-05-25 14:00:00,43.24,43.24,43.1,43.15,119700.0,43.24,43.24,43.1,43.15,119700.0
2007-05-25 14:30:00,43.14,43.27,43.1,43.14,243000.0,43.14,43.27,43.1,43.14,243000.0
2007-05-25 15:00:00,43.15,43.21,43.11,43.13,159300.0,43.15,43.21,43.11,43.13,159300.0
2007-05-25 15:30:00,43.14,43.17,43.0,43.08,297300.0,43.14,43.17,43.0,43.08,297300.0
2007-05-29 09:30:00,43.17,43.35,42.78,43.19,414100.0,43.17,43.35,42.78,43.19,414100.0
2007-05-29 10:00:00,43.21,43.26,42.6,42.75,408000.0,43.21,43.26,42.6,42.75,408000.0
2007-05-29 10:30:00,42.76,42.86,42.7,42.75,166500.0,42.76,42.86,42.7,42.75,166500.0
2007-05-29 11:00:00,42.74,42.92,42.61,42.8,287600.0,42.74,42.92,42.61,42.8,287600.0
2007-05-29 11:30:00,42.8,42.85,42.61,42.62,155800.0,42.8,42.85,42.61,42.62,155800.0
2007-05-29 12:00:00,42.6,42.7,42.5,42.5,204200.0,42.6,42.7,42.5,42.5,204200.0
2007-05-29 12:30:00,42.51,42.66,42.41,42.48,260000.0,42.51,42.66,42.41,42.48,260000.0
2007-05-29 13:00:00,42.49,42.5,42.26,42.3,312500.0,42.49,42.5,42.26,42.3,312500.0
2007-05-29 13:30:00,42.3,42.32,41.98,41.98,421400.0,42.3,42.32,41.98,41.98,421400.0
2007-05-29 14:00:00,41.99,42.25,41.87,41.91,630700.0,41.99,42.25,41.87,41.91,630700.0
2007-05-29 14:30:00,41.92,42.01,41.75,41.94,437500.0,41.92,42.01,41.75,41.94,437500.0
2007-05-29 15:00:00,41.94,42.07,41.9,41.99,468100.0,41.94,42.07,41.9,41.99,468100.0
2007-05-29 15:30:00,41.99,42.0,41.92,41.95,740700.0,41.99,42.0,41.92,41.95,740700.0
2007-05-30 09:30:00,42.0,42.32,41.27,41.84,789800.0,42.0,42.32,41.27,41.84,789800.0
2007-05-30 10:00:00,41.84,42.15,41.78,41.94,746900.0,41.84,42.15,41.78,41.94,746900.0
2007-05-30 10:30:00,41.96,43.4,41.93,41.94,510400.0,41.96,43.4,41.93,41.94,510400.0
2007-05-30 11:00:00,41.96,42.05,41.95,41.99,207600.0,41.96,42.05,41.95,41.99,207600.0
2007-05-30 11:30:00,42.0,42.05,41.85,41.89,269700.0,42.0,42.05,41.85,41.89,269700.0
2007-05-30 12:00:00,41.89,42.0,41.89,42.0,147000.0,41.89,42.0,41.89,42.0,147000.0
2007-05-30 12:30:00,41.99,42.01,41.88,41.9,255100.0,41.99,42.01,41.88,41.9,255100.0
2007-05-30 13:00:00,41.9,42.0,41.78,41.89,260200.0,41.9,42.0,41.78,41.89,260200.0
2007-05-30 13:30:00,41.88,41.95,41.75,41.87,277400.0,41.88,41.95,41.75,41.87,277400.0
2007-05-30 14:00:00,41.87,41.98,41.67,41.95,239700.0,41.87,41.98,41.67,41.95,239700.0
2007-05-30 14:30:00,41.93,42.14,41.89,42.1,380500.0,41.93,42.14,41.89,42.1,380500.0
2007-05-30 15:00:00,42.09,42.47,42.09,42.44,383200.0,42.09,42.47,42.09,42.44,383200.0
2007-05-30 15:30:00,42.45,42.61,42.37,42.61,311600.0,42.45,42.61,42.37,42.61,311600.0
2007-05-31 09:30:00,42.99,44.38,42.9,44.38,1015500.0,42.99,44.38,42.9,44.38,1015500.0
2007-05-31 10:00:00,44.37,45.0,44.02,44.26,897600.0,44.37,45.0,44.02,44.26,897600.0
2007-05-31 10:30:00,44.26,44.71,44.2,44.51,402600.0,44.26,44.71,44.2,44.51,402600.0
2007-05-31 11:00:00,44.52,44.61,44.05,44.22,334900.0,44.52,44.61,44.05,44.22,334900.0
2007-05-31 11:30:00,44.23,44.37,44.15,44.28,197200.0,44.23,44.37,44.15,44.28,197200.0
2007-05-31 12:00:00,44.27,44.46,44.2,44.21,229700.0,44.27,44.46,44.2,44.21,229700.0
2007-05-31 12:30:00,44.22,44.23,44.1,44.19,280100.0,44.22,44.23,44.1,44.19,280100.0
2007-05-31 13:00:00,44.17,44.29,44.0,44.07,224600.0,44.17,44.29,44.0,44.07,224600.0
2007-05-31 13:30:00,44.07,44.08,43.82,43.83,241800.0,44.07,44.08,43.82,43.83,241800.0
2007-05-31 14:00:00,43.84,44.2,43.83,44.02,277700.0,43.84,44.2,43.83,44.02,277700.0
2007-05-31 14:30:00,44.02,44.2,43.95,44.09,173100.0,44.02,44.2,43.95,44.09,173100.0
2007-05-31 15:00:00,44.09,44.16,44.06,44.13,248600.0,44.09,44.16,44.06,44.13,248600.0
2007-05-31 15:30:00,44.13,44.23,43.99,44.21,578500.0,44.13,44.23,43.99,44.21,578500.0
2007-06-01 09:30:00,44.44,44.8,44.26,44.42,413200.0,44.44,44.8,44.26,44.42,413200.0
2007-06-01 10:00:00,44.42,44.59,44.25,44.3,249100.0,44.42,44.59,44.25,44.3,249100.0
2007-06-01 10:30:00,44.3,44.52,44.28,44.41,257900.0,44.3,44.52,44.28,44.41,257900.0
2007-06-01 11:00:00,44.41,44.47,44.38,44.43,127500.0,44.41,44.47,44.38,44.43,127500.0
2007-06-01 11:30:00,44.45,44.47,44.25,44.3,128100.0,44.45,44.47,44.25,44.3,128100.0
2007-06-01 12:00:00,44.29,44.34,44.06,44.2,187200.0,44.29,44.34,44.06,44.2,187200.0
2007-06-01 12:30:00,44.19,44.36,43.91,43.96,206600.0,44.19,44.36,43.91,43.96,206600.0
2007-06-01 13:00:00,43.97,44.02,43.8,44.02,136200.0,43.97,44.02,43.8,44.02,136200.0
2007-06-01 13:30:00,44.01,44.06,43.85,43.95,103200.0,44.01,44.06,43.85,43.95,103200.0
2007-06-01 14:00:00,43.94,43.98,43.81,43.94,131000.0,43.94,43.98,43.81,43.94,131000.0
2007-06-01 14:30:00,43.94,43.95,43.84,43.89,139800.0,43.94,43.95,43.84,43.89,139800.0
2007-06-01 15:00:00,43.88,43.88,43.56,43.61,300700.0,43.88,43.88,43.56,43.61,300700.0
2007-06-01 15:30:00,43.62,43.84,43.57,43.62,443300.0,43.62,43.84,43.57,43.62,443300.0
2007-06-04 09:30:00,43.04,44.19,42.87,44.19,407600.0,43.04,44.19,42.87,44.19,407600.0
2007-06-04 10:00:00,44.16,44.68,43.99,44.37,511800.0,44.16,44.68,43.99,44.37,511800.0
2007-06-04 10:30:00,44.39,44.47,44.07,44.16,192200.0,44.39,44.47,44.07,44.16,192200.0
2007-06-04 11:00:00,44.16,44.16,43.93,43.99,293400.0,44.16,44.16,43.93,43.99,293400.0
2007-06-04 11:30:00,43.97,44.24,43.85,44.14,259600.0,43.97,44.24,43.85,44.14,259600.0
2007-06-04 12:00:00,44.14,44.18,44.0,44.04,201900.0,44.14,44.18,44.0,44.04,201900.0
2007-06-04 12:30:00,44.04,44.11,43.98,44.09,116400.0,44.04,44.11,43.98,44.09,116400.0
2007-06-04 13:00:00,44.09,44.1,43.8,43.9,115700.0,44.09,44.1,43.8,43.9,115700.0
2007-06-04 13:30:00,43.89,43.92,43.64,43.64,113400.0,43.89,43.92,43.64,43.64,113400.0
2007-06-04 14:00:00,43.66,43.98,43.62,43.98,116300.0,43.66,43.98,43.62,43.98,116300.0
2007-06-04 14:30:00,43.97,44.0,43.81,43.9,132600.0,43.97,44.0,43.81,43.9,132600.0
2007-06-04 15:00:00,43.91,43.95,43.81,43.95,242200.0,43.91,43.95,43.81,43.95,242200.0
2007-06-04 15:30:00,43.95,43.98,43.77,43.82,432800.0,43.95,43.98,43.77,43.82,432800.0
2007-06-05 09:30:00,43.78,44.2,43.73,44.15,821300.0,43.78,44.2,43.73,44.15,821300.0
2007-06-05 10:00:00,44.14,44.19,43.94,44.1,404500.0,44.14,44.19,43.94,44.1,404500.0
2007-06-05 10:30:00,44.1,44.15,43.96,44.15,346400.0,44.1,44.15,43.96,44.15,346400.0
2007-06-05 11:00:00,44.15,44.2,43.99,44.01,219300.0,44.15,44.2,43.99,44.01,219300.0
2007-06-05 11:30:00,44.01,44.08,43.8,43.8,243000.0,44.01,44.08,43.8,43.8,243000.0
2007-06-05 12:00:00,43.8,43.82,43.66,43.77,287300.0,43.8,43.82,43.66,43.77,287300.0
2007-06-05 12:30:00,43.77,44.01,43.76,43.99,183000.0,43.77,44.01,43.76,43.99,183000.0
2007-06-05 13:00:00,43.98,44.07,43.9,43.98,176100.0,43.98,44.07,43.9,43.98,176100.0
2007-06-05 13:30:00,43.98,44.04,43.88,43.98,129800.0,43.98,44.04,43.88,43.98,129800.0
2007-06-05 14:00:00,43.97,44.06,43.8,43.91,159400.0,43.97,44.06,43.8,43.91,159400.0
2007-06-05 14:30:00,43.9,44.0,43.79,43.9,163100.0,43.9,44.0,43.79,43.9,163100.0
2007-06-05 15:00:00,43.9,44.0,43.8,43.98,292700.0,43.9,44.0,43.8,43.98,292700.0
2007-06-05 15:30:00,43.97,44.09,43.81,44.06,382900.0,43.97,44.09,43.81,44.06,382900.0
2007-06-06 09:30:00,43.76,43.93,43.24,43.76,381600.0,43.76,43.93,43.24,43.76,381600.0
2007-06-06 10:00:00,43.76,43.79,43.3,43.35,294200.0,43.76,43.79,43.3,43.35,294200.0
2007-06-06 10:30:00,43.35,43.44,43.01,43.01,272100.0,43.35,43.44,43.01,43.01,272100.0
2007-06-06 11:00:00,43.01,43.24,43.0,43.12,179800.0,43.01,43.24,43.0,43.12,179800.0
2007-06-06 11:30:00,43.11,43.3,42.99,43.18,190000.0,43.11,43.3,42.99,43.18,190000.0
2007-06-06 12:00:00,43.19,43.4,43.14,43.25,119200.0,43.19,43.4,43.14,43.25,119200.0
2007-06-06 12:30:00,43.26,43.38,43.2,43.36,197300.0,43.26,43.38,43.2,43.36,197300.0
2007-06-06 13:00:00,43.37,43.4,43.23,43.33,103800.0,43.37,43.4,43.23,43.33,103800.0
2007-06-06 13:30:00,43.33,43.46,43.25,43.41,148300.0,43.33,43.46,43.25,43.41,148300.0
2007-06-06 14:00:00,43.4,43.61,43.32,43.51,172000.0,43.4,43.61,43.32,43.51,172000.0
2007-06-06 14:30:00,43.51,43.79,43.5,43.75,247000.0,43.51,43.79,43.5,43.75,247000.0
2007-06-06 15:00:00,43.75,43.76,43.54,43.55,261400.0,43.75,43.76,43.54,43.55,261400.0
2007-06-06 15:30:00,43.55,43.81,43.43,43.66,519900.0,43.55,43.81,43.43,43.66,519900.0
2007-06-07 09:30:00,43.27,44.0,42.9,43.71,502900.0,43.27,44.0,42.9,43.71,502900.0
2007-06-07 10:00:00,43.68,43.99,43.29,43.34,215300.0,43.68,43.99,43.29,43.34,215300.0
2007-06-07 10:30:00,43.35,43.68,43.33,43.66,172100.0,43.35,43.68,43.33,43.66,172100.0
2007-06-07 11:00:00,43.66,43.83,43.4,43.57,290100.0,43.66,43.83,43.4,43.57,290100.0
2007-06-07 11:30:00,43.56,43.61,43.23,43.24,151500.0,43.56,43.61,43.23,43.24,151500.0
2007-06-07 12:00:00,43.23,43.35,43.0,43.2,182900.0,43.23,43.35,43.0,43.2,182900.0
2007-06-07 12:30:00,43.2,43.24,42.95,43.05,292600.0,43.2,43.24,42.95,43.05,292600.0
2007-06-07 13:00:00,43.06,43.06,42.58,42.6,295400.0,43.06,43.06,42.58,42.6,295400.0
2007-06-07 13:30:00,42.6,42.77,42.07,42.34,468800.0,42.6,42.77,42.07,42.34,468800.0
2007-06-07 14:00:00,42.35,42.5,42.0,42.37,434100.0,42.35,42.5,42.0,42.37,434100.0
2007-06-07 14:30:00,42.38,42.59,42.3,42.48,336800.0,42.38,42.59,42.3,42.48,336800.0
2007-06-07 15:00:00,42.47,42.82,42.38,42.69,454300.0,42.47,42.82,42.38,42.69,454300.0
2007-06-07 15:30:00,42.7,42.8,42.2,42.26,491500.0,42.7,42.8,42.2,42.26,491500.0
2007-06-08 09:30:00,43.06,44.25,42.98,43.88,1674200.0,43.06,44.25,42.98,43.88,1674200.0
2007-06-08 10:00:00,43.88,44.44,43.52,44.27,1258800.0,43.88,44.44,43.52,44.27,1258800.0
2007-06-08 10:30:00,44.27,44.43,44.08,44.13,748700.0,44.27,44.43,44.08,44.13,748700.0
2007-06-08 11:00:00,44.13,44.76,44.1,44.69,834400.0,44.13,44.76,44.1,44.69,834400.0
2007-06-08 11:30:00,44.69,45.44,44.68,45.28,1536000.0,44.69,45.44,44.68,45.28,1536000.0
2007-06-08 12:00:00,45.28,45.69,45.25,45.53,814300.0,45.28,45.69,45.25,45.53,814300.0
2007-06-08 12:30:00,45.55,45.58,45.17,45.3,459000.0,45.55,45.58,45.17,45.3,459000.0
2007-06-08 13:00:00,45.3,45.32,45.07,45.29,324400.0,45.3,45.32,45.07,45.29,324400.0
2007-06-08 13:30:00,45.29,45.32,45.03,45.19,455200.0,45.29,45.32,45.03,45.19,455200.0
2007-06-08 14:00:00,45.19,45.28,44.8,45.0,566200.0,45.19,45.28,44.8,45.0,566200.0
2007-06-08 14:30:00,45.0,45.15,44.85,45.05,226800.0,45.0,45.15,44.85,45.05,226800.0
2007-06-08 15:00:00,45.07,45.4,44.24,45.38,487100.0,45.07,45.4,44.24,45.38,487100.0
2007-06-08 15:30:00,45.37,45.69,45.28,45.57,900300.0,45.37,45.69,45.28,45.57,900300.0
2007-06-11 09:30:00,45.84,46.35,45.1,45.6,1500200.0,45.84,46.35,45.1,45.6,1500200.0
2007-06-11 10:00:00,45.61,45.71,45.02,45.33,764000.0,45.61,45.71,45.02,45.33,764000.0
2007-06-11 10:30:00,45.3,45.81,45.25,45.62,425100.0,45.3,45.81,45.25,45.62,425100.0
2007-06-11 11:00:00,45.64,45.81,45.47,45.53,304700.0,45.64,45.81,45.47,45.53,304700.0
2007-06-11 11:30:00,45.52,46.04,45.52,46.03,385100.0,45.52,46.04,45.52,46.03,385100.0
2007-06-11 12:00:00,46.01,46.01,45.55,45.72,247600.0,46.01,46.01,45.55,45.72,247600.0
2007-06-11 12:30:00,45.73,45.93,45.57,45.88,215700.0,45.73,45.93,45.57,45.88,215700.0
2007-06-11 13:00:00,45.87,46.81,45.87,46.5,856500.0,45.87,46.81,45.87,46.5,856500.0
2007-06-11 13:30:00,46.5,46.8,46.2,46.24,841200.0,46.5,46.8,46.2,46.24,841200.0
2007-06-11 14:00:00,46.25,46.29,45.9,46.27,710500.0,46.25,46.29,45.9,46.27,710500.0
2007-06-11 14:30:00,46.26,46.27,45.99,46.06,677900.0,46.26,46.27,45.99,46.06,677900.0
2007-06-11 15:00:00,46.07,46.32,46.03,46.31,385900.0,46.07,46.32,46.03,46.31,385900.0
2007-06-11 15:30:00,46.3,46.67,46.2,46.53,1195800.0,46.3,46.67,46.2,46.53,1195800.0
2007-06-12 09:30:00,46.12,46.21,45.8,45.99,572800.0,46.12,46.21,45.8,45.99,572800.0
2007-06-12 10:00:00,46.0,46.08,45.35,45.42,450600.0,46.0,46.08,45.35,45.42,450600.0
2007-06-12 10:30:00,45.41,45.65,45.35,45.35,199600.0,45.41,45.65,45.35,45.35,199600.0
2007-06-12 11:00:00,45.35,45.65,45.22,45.51,333200.0,45.35,45.65,45.22,45.51,333200.0
2007-06-12 11:30:00,45.51,45.97,45.44,45.74,390700.0,45.51,45.97,45.44,45.74,390700.0
2007-06-12 12:00:00,45.76,45.84,45.65,45.68,215200.0,45.76,45.84,45.65,45.68,215200.0
2007-06-12 12:30:00,45.68,45.73,45.6,45.66,171200.0,45.68,45.73,45.6,45.66,171200.0
2007-06-12 13:00:00,45.66,45.9,45.6,45.76,246100.0,45.66,45.9,45.6,45.76,246100.0
2007-06-12 13:30:00,45.74,46.05,45.7,46.02,249400.0,45.74,46.05,45.7,46.02,249400.0
2007-06-12 14:00:00,46.02,46.13,45.8,45.88,222100.0,46.02,46.13,45.8,45.88,222100.0
2007-06-12 14:30:00,45.88,45.99,45.7,45.76,230300.0,45.88,45.99,45.7,45.76,230300.0
2007-06-12 15:00:00,45.78,45.84,45.6,45.65,362000.0,45.78,45.84,45.6,45.65,362000.0
2007-06-12 15:30:00,45.64,45.75,45.5,45.64,617000.0,45.64,45.75,45.5,45.64,617000.0
2007-06-13 09:30:00,45.9,46.2,45.76,46.0,478000.0,45.9,46.2,45.76,46.0,478000.0
2007-06-13 10:00:00,46.01,46.1,45.64,45.86,404000.0,46.01,46.1,45.64,45.86,404000.0
2007-06-13 10:30:00,45.87,45.95,45.61,45.95,292600.0,45.87,45.95,45.61,45.95,292600.0
2007-06-13 11:00:00,45.95,46.35,45.84,46.17,394700.0,45.95,46.35,45.84,46.17,394700.0
2007-06-13 11:30:00,46.17,46.2,46.05,46.13,237300.0,46.17,46.2,46.05,46.13,237300.0
2007-06-13 12:00:00,46.14,46.18,45.92,46.09,204000.0,46.14,46.18,45.92,46.09,204000.0
2007-06-13 12:30:00,46.08,46.15,45.94,46.07,176300.0,46.08,46.15,45.94,46.07,176300.0
2007-06-13 13:00:00,46.07,46.13,46.0,46.11,281700.0,46.07,46.13,46.0,46.11,281700.0
2007-06-13 13:30:00,46.11,46.21,46.03,46.1,181500.0,46.11,46.21,46.03,46.1,181500.0
2007-06-13 14:00:00,46.11,46.44,46.1,46.36,456200.0,46.11,46.44,46.1,46.36,456200.0
2007-06-13 14:30:00,46.38,46.7,46.33,46.7,346600.0,46.38,46.7,46.33,46.7,346600.0
2007-06-13 15:00:00,46.7,46.88,46.57,46.6,476000.0,46.7,46.88,46.57,46.6,476000.0
2007-06-13 15:30:00,46.61,46.97,46.59,46.96,782800.0,46.61,46.97,46.59,46.96,782800.0
2007-06-14 09:30:00,46.96,47.99,46.81,47.9,714400.0,46.96,47.99,46.81,47.9,714400.0
2007-06-14 10:00:00,47.9,48.02,47.71,47.75,408200.0,47.9,48.02,47.71,47.75,408200.0
2007-06-14 10:30:00,47.76,48.25,47.71,48.2,409600.0,47.76,48.25,47.71,48.2,409600.0
2007-06-14 11:00:00,48.18,48.58,48.1,48.51,657200.0,48.18,48.58,48.1,48.51,657200.0
2007-06-14 11:30:00,48.5,48.51,48.08,48.15,471400.0,48.5,48.51,48.08,48.15,471400.0
2007-06-14 12:00:00,48.15,48.41,48.14,48.34,327400.0,48.15,48.41,48.14,48.34,327400.0
2007-06-14 12:30:00,48.34,49.31,48.15,48.32,216100.0,48.34,49.31,48.15,48.32,216100.0
2007-06-14 13:00:00,48.32,48.35,48.25,48.28,136700.0,48.32,48.35,48.25,48.28,136700.0
2007-06-14 13:30:00,48.28,48.32,48.01,48.09,329300.0,48.28,48.32,48.01,48.09,329300.0
2007-06-14 14:00:00,48.09,48.1,47.95,48.01,272200.0,48.09,48.1,47.95,48.01,272200.0
2007-06-14 14:30:00,48.01,48.28,48.0,48.13,202700.0,48.01,48.28,48.0,48.13,202700.0
2007-06-14 15:00:00,48.13,48.19,48.07,48.12,149700.0,48.13,48.19,48.07,48.12,149700.0
2007-06-14 15:30:00,48.12,48.14,47.93,48.13,720800.0,48.12,48.14,47.93,48.13,720800.0
2007-06-15 09:30:00,48.66,49.13,48.45,48.92,1017800.0,48.66,49.13,48.45,48.92,1017800.0
2007-06-15 10:00:00,48.9,48.99,48.77,48.99,342400.0,48.9,48.99,48.77,48.99,342400.0
2007-06-15 10:30:00,48.99,49.07,48.8,48.85,315800.0,48.99,49.07,48.8,48.85,315800.0
2007-06-15 11:00:00,48.84,48.94,48.8,48.85,207900.0,48.84,48.94,48.8,48.85,207900.0
2007-06-15 11:30:00,48.85,48.91,48.64,48.8,218600.0,48.85,48.91,48.64,48.8,218600.0
2007-06-15 12:00:00,48.82,48.87,48.71,48.72,147800.0,48.82,48.87,48.71,48.72,147800.0
2007-06-15 12:30:00,48.72,48.85,48.59,48.65,131500.0,48.72,48.85,48.59,48.65,131500.0
2007-06-15 13:00:00,48.66,48.7,48.05,48.66,227700.0,48.66,48.7,48.05,48.66,227700.0
2007-06-15 13:30:00,48.64,48.84,48.64,48.74,98300.0,48.64,48.84,48.64,48.74,98300.0
2007-06-15 14:00:00,48.74,48.76,48.7,48.71,150900.0,48.74,48.76,48.7,48.71,150900.0
2007-06-15 14:30:00,48.71,48.73,48.53,48.61,155500.0,48.71,48.73,48.53,48.61,155500.0
2007-06-15 15:00:00,48.6,48.87,48.6,48.85,245700.0,48.6,48.87,48.6,48.85,245700.0
2007-06-15 15:30:00,48.85,48.92,48.71,48.85,602100.0,48.85,48.92,48.71,48.85,602100.0
2007-06-18 09:30:00,48.92,49.08,48.43,48.99,448300.0,48.92,49.08,48.43,48.99,448300.0
2007-06-18 10:00:00,48.98,48.98,48.31,48.33,405100.0,48.98,48.98,48.31,48.33,405100.0
2007-06-18 10:30:00,48.36,48.36,47.8,47.84,540400.0,48.36,48.36,47.8,47.84,540400.0
2007-06-18 11:00:00,47.83,48.0,47.8,47.86,292900.0,47.83,48.0,47.8,47.86,292900.0
2007-06-18 11:30:00,47.86,47.87,47.55,47.59,283700.0,47.86,47.87,47.55,47.59,283700.0
2007-06-18 12:00:00,47.58,47.76,47.44,47.56,356200.0,47.58,47.76,47.44,47.56,356200.0
2007-06-18 12:30:00,47.55,47.92,47.53,47.85,294100.0,47.55,47.92,47.53,47.85,294100.0
2007-06-18 13:00:00,47.85,48.18,47.8,47.9,393200.0,47.85,48.18,47.8,47.9,393200.0
2007-06-18 13:30:00,47.91,47.97,47.72,47.84,180200.0,47.91,47.97,47.72,47.84,180200.0
2007-06-18 14:00:00,47.84,47.88,47.65,47.82,145100.0,47.84,47.88,47.65,47.82,145100.0
2007-06-18 14:30:00,47.83,47.93,47.75,47.92,179700.0,47.83,47.93,47.75,47.92,179700.0
2007-06-18 15:00:00,47.93,47.94,47.76,47.9,355000.0,47.93,47.94,47.76,47.9,355000.0
2007-06-18 15:30:00,47.89,47.96,47.79,47.81,457800.0,47.89,47.96,47.79,47.81,457800.0
2007-06-19 09:30:00,47.45,47.78,47.22,47.41,430300.0,47.45,47.78,47.22,47.41,430300.0
2007-06-19 10:00:00,47.4,47.6,47.1,47.25,318900.0,47.4,47.6,47.1,47.25,318900.0
2007-06-19 10:30:00,47.26,47.46,47.12,47.4,251000.0,47.26,47.46,47.12,47.4,251000.0
2007-06-19 11:00:00,47.4,47.41,47.26,47.29,215400.0,47.4,47.41,47.26,47.29,215400.0
2007-06-19 11:30:00,47.28,47.47,47.25,47.28,129700.0,47.28,47.47,47.25,47.28,129700.0
2007-06-19 12:00:00,47.29,47.45,47.23,47.38,221900.0,47.29,47.45,47.23,47.38,221900.0
2007-06-19 12:30:00,47.37,47.41,47.28,47.32,123600.0,47.37,47.41,47.28,47.32,123600.0
2007-06-19 13:00:00,47.33,47.33,47.1,47.22,141900.0,47.33,47.33,47.1,47.22,141900.0
2007-06-19 13:30:00,47.2,47.2,47.1,47.12,126000.0,47.2,47.2,47.1,47.12,126000.0
2007-06-19 14:00:00,47.12,47.17,46.91,47.0,249900.0,47.12,47.17,46.91,47.0,249900.0
2007-06-19 14:30:00,47.0,47.01,46.76,46.97,276500.0,47.0,47.01,46.76,46.97,276500.0
2007-06-19 15:00:00,46.98,47.2,46.87,47.13,303000.0,46.98,47.2,46.87,47.13,303000.0
2007-06-19 15:30:00,47.12,47.16,46.91,46.91,404600.0,47.12,47.16,46.91,46.91,404600.0
2007-06-20 09:30:00,47.2,47.66,47.03,47.5,513600.0,47.2,47.66,47.03,47.5,513600.0
2007-06-20 10:00:00,47.52,47.78,47.29,47.7,480900.0,47.52,47.78,47.29,47.7,480900.0
2007-06-20 10:30:00,47.68,47.96,47.52,47.63,262000.0,47.68,47.96,47.52,47.63,262000.0
2007-06-20 11:00:00,47.64,47.64,47.26,47.4,304600.0,47.64,47.64,47.26,47.4,304600.0
2007-06-20 11:30:00,47.4,47.55,47.22,47.48,247400.0,47.4,47.55,47.22,47.48,247400.0
2007-06-20 12:00:00,47.47,47.54,47.38,47.43,175100.0,47.47,47.54,47.38,47.43,175100.0
2007-06-20 12:30:00,47.43,47.67,47.42,47.5,155400.0,47.43,47.67,47.42,47.5,155400.0
2007-06-20 13:00:00,47.5,47.57,47.4,47.44,151400.0,47.5,47.57,47.4,47.44,151400.0
2007-06-20 13:30:00,47.44,47.66,47.4,47.59,135600.0,47.44,47.66,47.4,47.59,135600.0
2007-06-20 14:00:00,47.6,47.67,47.35,47.45,153000.0,47.6,47.67,47.35,47.45,153000.0
2007-06-20 14:30:00,47.46,47.6,47.38,47.59,193000.0,47.46,47.6,47.38,47.59,193000.0
2007-06-20 15:00:00,47.58,47.59,47.1,47.1,275100.0,47.58,47.59,47.1,47.1,275100.0
2007-06-20 15:30:00,47.11,47.16,46.78,46.86,452800.0,47.11,47.16,46.78,46.86,452800.0
2007-06-21 09:30:00,46.84,47.59,46.84,47.03,448600.0,46.84,47.59,46.84,47.03,448600.0
2007-06-21 10:00:00,47.03,47.15,46.64,46.72,346300.0,47.03,47.15,46.64,46.72,346300.0
2007-06-21 10:30:00,46.7,47.14,46.52,47.03,271000.0,46.7,47.14,46.52,47.03,271000.0
2007-06-21 11:00:00,47.04,47.37,47.04,47.27,177500.0,47.04,47.37,47.04,47.27,177500.0
2007-06-21 11:30:00,47.25,47.25,46.99,47.06,103800.0,47.25,47.25,46.99,47.06,103800.0
2007-06-21 12:00:00,47.07,47.25,47.03,47.2,166300.0,47.07,47.25,47.03,47.2,166300.0
2007-06-21 12:30:00,47.19,47.36,47.05,47.22,116600.0,47.19,47.36,47.05,47.22,116600.0
2007-06-21 13:00:00,47.21,47.73,47.21,47.73,200200.0,47.21,47.73,47.21,47.73,200200.0
2007-06-21 13:30:00,47.73,47.92,47.61,47.9,230900.0,47.73,47.92,47.61,47.9,230900.0
2007-06-21 14:00:00,47.9,47.92,47.75,47.84,196400.0,47.9,47.92,47.75,47.84,196400.0
2007-06-21 14:30:00,47.84,48.17,47.7,48.02,383900.0,47.84,48.17,47.7,48.02,383900.0
2007-06-21 15:00:00,48.0,48.23,47.94,47.97,299300.0,48.0,48.23,47.94,47.97,299300.0
2007-06-21 15:30:00,47.97,48.28,47.93,48.12,398800.0,47.97,48.28,47.93,48.12,398800.0
2007-06-22 09:30:00,47.67,48.07,47.54,47.88,290200.0,47.67,48.07,47.54,47.88,290200.0
2007-06-22 10:00:00,47.88,47.88,47.52,47.55,226900.0,47.88,47.88,47.52,47.55,226900.0
2007-06-22 10:30:00,47.55,47.87,47.32,47.66,240400.0,47.55,47.87,47.32,47.66,240400.0
2007-06-22 11:00:00,47.67,47.87,47.6,47.77,103100.0,47.67,47.87,47.6,47.77,103100.0
2007-06-22 11:30:00,47.78,48.08,47.76,48.07,153000.0,47.78,48.08,47.76,48.07,153000.0
2007-06-22 12:00:00,48.05,48.05,47.55,47.6,132100.0,48.05,48.05,47.55,47.6,132100.0
2007-06-22 12:30:00,47.59,47.69,47.5,47.55,153400.0,47.59,47.69,47.5,47.55,153400.0
2007-06-22 13:00:00,47.56,47.81,47.31,47.75,131300.0,47.56,47.81,47.31,47.75,131300.0
2007-06-22 13:30:00,47.78,47.92,47.47,47.61,101100.0,47.78,47.92,47.47,47.61,101100.0
2007-06-22 14:00:00,47.57,47.65,47.39,47.64,62400.0,47.57,47.65,47.39,47.64,62400.0
2007-06-22 14:30:00,47.64,47.7,47.55,47.63,128200.0,47.64,47.7,47.55,47.63,128200.0
2007-06-22 15:00:00,47.65,47.73,47.55,47.66,204700.0,47.65,47.73,47.55,47.66,204700.0
2007-06-22 15:30:00,47.66,47.78,47.49,47.49,392100.0,47.66,47.78,47.49,47.49,392100.0
2007-06-25 09:30:00,47.48,47.67,47.05,47.27,483900.0,47.48,47.67,47.05,47.27,483900.0
2007-06-25 10:00:00,47.24,47.63,47.1,47.53,312700.0,47.24,47.63,47.1,47.53,312700.0
2007-06-25 10:30:00,47.53,47.6,47.35,47.58,158300.0,47.53,47.6,47.35,47.58,158300.0
2007-06-25 11:00:00,47.56,47.62,47.46,47.6,119100.0,47.56,47.62,47.46,47.6,119100.0
2007-06-25 11:30:00,47.6,47.61,47.24,47.37,236300.0,47.6,47.61,47.24,47.37,236300.0
2007-06-25 12:00:00,47.34,47.58,47.32,47.54,122200.0,47.34,47.58,47.32,47.54,122200.0
2007-06-25 12:30:00,47.54,47.6,47.35,47.41,231000.0,47.54,47.6,47.35,47.41,231000.0
2007-06-25 13:00:00,47.42,47.57,47.42,47.5,100200.0,47.42,47.57,47.42,47.5,100200.0
2007-06-25 13:30:00,47.51,47.55,47.43,47.5,84700.0,47.51,47.55,47.43,47.5,84700.0
2007-06-25 14:00:00,47.5,47.53,47.3,47.3,239300.0,47.5,47.53,47.3,47.3,239300.0
2007-06-25 14:30:00,47.31,47.46,47.15,47.31,492100.0,47.31,47.46,47.15,47.31,492100.0
2007-06-25 15:00:00,47.31,47.36,47.07,47.35,315400.0,47.31,47.36,47.07,47.35,315400.0
2007-06-25 15:30:00,47.34,47.86,47.34,47.82,809500.0,47.34,47.86,47.34,47.82,809500.0
2007-06-26 09:30:00,48.01,48.21,47.52,47.92,500900.0,48.01,48.21,47.52,47.92,500900.0
2007-06-26 10:00:00,47.92,48.28,47.83,47.95,466100.0,47.92,48.28,47.83,47.95,466100.0
2007-06-26 10:30:00,47.95,48.28,47.64,47.68,294400.0,47.95,48.28,47.64,47.68,294400.0
2007-06-26 11:00:00,47.67,47.81,47.41,47.67,281600.0,47.67,47.81,47.41,47.67,281600.0
2007-06-26 11:30:00,47.67,47.79,47.57,47.71,201300.0,47.67,47.79,47.57,47.71,201300.0
2007-06-26 12:00:00,47.68,47.82,47.55,47.65,121100.0,47.68,47.82,47.55,47.65,121100.0
2007-06-26 12:30:00,47.66,47.92,47.65,47.89,148600.0,47.66,47.92,47.65,47.89,148600.0
2007-06-26 13:00:00,47.88,47.91,47.78,47.79,118200.0,47.88,47.91,47.78,47.79,118200.0
2007-06-26 13:30:00,47.8,47.88,47.74,47.84,148400.0,47.8,47.88,47.74,47.84,148400.0
2007-06-26 14:00:00,47.83,47.93,47.75,47.82,317800.0,47.83,47.93,47.75,47.82,317800.0
2007-06-26 14:30:00,47.82,47.88,47.45,47.49,276300.0,47.82,47.88,47.45,47.49,276300.0
2007-06-26 15:00:00,47.52,47.56,47.35,47.46,318000.0,47.52,47.56,47.35,47.46,318000.0
2007-06-26 15:30:00,47.47,47.69,47.42,47.66,518600.0,47.47,47.69,47.42,47.66,518600.0
2007-06-27 09:30:00,47.21,47.64,47.21,47.59,194200.0,47.21,47.64,47.21,47.59,194200.0
2007-06-27 10:00:00,47.54,47.64,47.25,47.41,228900.0,47.54,47.64,47.25,47.41,228900.0
2007-06-27 10:30:00,47.41,47.58,47.37,47.42,300100.0,47.41,47.58,47.37,47.42,300100.0
2007-06-27 11:00:00,47.42,47.61,47.34,47.52,144700.0,47.42,47.61,47.34,47.52,144700.0
2007-06-27 11:30:00,47.5,47.58,47.38,47.42,196900.0,47.5,47.58,47.38,47.42,196900.0
2007-06-27 12:00:00,47.42,47.53,47.39,47.5,124100.0,47.42,47.53,47.39,47.5,124100.0
2007-06-27 12:30:00,47.49,47.81,47.47,47.61,172000.0,47.49,47.81,47.47,47.61,172000.0
2007-06-27 13:00:00,47.61,47.68,47.43,47.43,142800.0,47.61,47.68,47.43,47.43,142800.0
2007-06-27 13:30:00,47.43,47.53,47.43,47.47,217900.0,47.43,47.53,47.43,47.47,217900.0
2007-06-27 14:00:00,47.48,47.78,47.41,47.74,268400.0,47.48,47.78,47.41,47.74,268400.0
2007-06-27 14:30:00,47.77,48.19,47.77,48.12,319800.0,47.77,48.19,47.77,48.12,319800.0
2007-06-27 15:00:00,48.12,48.23,48.06,48.2,250700.0,48.12,48.23,48.06,48.2,250700.0
2007-06-27 15:30:00,48.22,48.41,48.18,48.26,374900.0,48.22,48.41,48.18,48.26,374900.0
2007-06-28 09:30:00,48.4,49.43,48.35,49.3,784200.0,48.4,49.43,48.35,49.3,784200.0
2007-06-28 10:00:00,49.3,49.35,48.91,49.01,326300.0,49.3,49.35,48.91,49.01,326300.0
2007-06-28 10:30:00,49.01,49.02,48.53,48.73,397400.0,49.01,49.02,48.53,48.73,397400.0
2007-06-28 11:00:00,48.75,49.1,48.73,48.98,302300.0,48.75,49.1,48.73,48.98,302300.0
2007-06-28 11:30:00,48.95,49.16,48.94,49.12,101600.0,48.95,49.16,48.94,49.12,101600.0
2007-06-28 12:00:00,49.12,49.4,49.05,49.4,190300.0,49.12,49.4,49.05,49.4,190300.0
2007-06-28 12:30:00,49.38,49.5,49.18,49.24,179600.0,49.38,49.5,49.18,49.24,179600.0
2007-06-28 13:00:00,49.25,49.29,49.12,49.21,101000.0,49.25,49.29,49.12,49.21,101000.0
2007-06-28 13:30:00,49.22,49.3,49.11,49.15,114900.0,49.22,49.3,49.11,49.15,114900.0
2007-06-28 14:00:00,49.16,49.47,49.05,49.34,380800.0,49.16,49.47,49.05,49.34,380800.0
2007-06-28 14:30:00,49.34,49.45,48.89,49.4,1269900.0,49.34,49.45,48.89,49.4,1269900.0
2007-06-28 15:00:00,49.4,49.56,49.14,49.32,504600.0,49.4,49.56,49.14,49.32,504600.0
2007-06-28 15:30:00,49.32,49.39,49.03,49.16,419400.0,49.32,49.39,49.03,49.16,419400.0
2007-06-29 09:30:00,49.33,49.66,48.75,49.27,460100.0,49.33,49.66,48.75,49.27,460100.0
2007-06-29 10:00:00,49.27,49.65,49.25,49.62,240800.0,49.27,49.65,49.25,49.62,240800.0
2007-06-29 10:30:00,49.62,49.62,49.24,49.28,147000.0,49.62,49.62,49.24,49.28,147000.0
2007-06-29 11:00:00,49.29,49.4,49.18,49.32,149700.0,49.29,49.4,49.18,49.32,149700.0
2007-06-29 11:30:00,49.32,49.35,49.03,49.16,149600.0,49.32,49.35,49.03,49.16,149600.0
2007-06-29 12:00:00,49.17,49.17,48.75,48.84,194900.0,49.17,49.17,48.75,48.84,194900.0
2007-06-29 12:30:00,48.84,48.88,48.64,48.84,157400.0,48.84,48.88,48.64,48.84,157400.0
2007-06-29 13:00:00,48.84,49.13,48.72,49.1,201100.0,48.84,49.13,48.72,49.1,201100.0
2007-06-29 13:30:00,49.1,49.1,48.4,48.45,454700.0,49.1,49.1,48.4,48.45,454700.0
2007-06-29 14:00:00,48.48,48.52,47.8,48.5,917700.0,48.48,48.52,47.8,48.5,917700.0
2007-06-29 14:30:00,48.5,48.5,47.99,48.04,335700.0,48.5,48.5,47.99,48.04,335700.0
2007-06-29 15:00:00,48.05,48.45,47.78,48.32,698800.0,48.05,48.45,47.78,48.32,698800.0
2007-06-29 15:30:00,48.33,48.83,48.3,48.64,567200.0,48.33,48.83,48.3,48.64,567200.0
2007-07-02 09:30:00,48.6,49.1,48.43,48.63,257400.0,48.6,49.1,48.43,48.63,257400.0
2007-07-02 10:00:00,48.67,48.84,48.6,48.75,281000.0,48.67,48.84,48.6,48.75,281000.0
2007-07-02 10:30:00,48.72,48.78,48.69,48.77,138300.0,48.72,48.78,48.69,48.77,138300.0
2007-07-02 11:00:00,48.76,48.78,48.37,48.52,204600.0,48.76,48.78,48.37,48.52,204600.0
2007-07-02 11:30:00,48.52,48.55,48.21,48.23,170300.0,48.52,48.55,48.21,48.23,170300.0
2007-07-02 12:00:00,48.24,48.57,47.95,48.06,207600.0,48.24,48.57,47.95,48.06,207600.0
2007-07-02 12:30:00,48.06,48.12,47.82,47.95,190000.0,48.06,48.12,47.82,47.95,190000.0
2007-07-02 13:00:00,47.96,48.2,47.9,48.16,162200.0,47.96,48.2,47.9,48.16,162200.0
2007-07-02 13:30:00,48.16,48.29,48.07,48.19,127800.0,48.16,48.29,48.07,48.19,127800.0
2007-07-02 14:00:00,48.19,48.25,48.09,48.14,63800.0,48.19,48.25,48.09,48.14,63800.0
2007-07-02 14:30:00,48.13,48.27,48.11,48.17,92200.0,48.13,48.27,48.11,48.17,92200.0
2007-07-02 15:00:00,48.16,48.25,48.16,48.22,114200.0,48.16,48.25,48.16,48.22,114200.0
2007-07-02 15:30:00,48.22,48.27,48.13,48.2,235600.0,48.22,48.27,48.13,48.2,235600.0
2007-07-03 09:30:00,48.2,48.98,48.2,48.91,244800.0,48.2,48.98,48.2,48.91,244800.0
2007-07-03 10:00:00,48.9,48.93,48.43,48.52,164500.0,48.9,48.93,48.43,48.52,164500.0
2007-07-03 10:30:00,48.58,48.58,48.37,48.41,87900.0,48.58,48.58,48.37,48.41,87900.0
2007-07-03 11:00:00,48.4,48.54,48.12,48.14,117000.0,48.4,48.54,48.12,48.14,117000.0
2007-07-03 11:30:00,48.15,48.3,48.12,48.25,103700.0,48.15,48.3,48.12,48.25,103700.0
2007-07-03 12:00:00,48.25,48.41,48.18,48.33,98500.0,48.25,48.41,48.18,48.33,98500.0
2007-07-03 12:30:00,48.34,48.4,47.93,48.09,325900.0,48.34,48.4,47.93,48.09,325900.0
2007-07-05 09:30:00,48.0,48.13,47.3,47.6,478200.0,48.0,48.13,47.3,47.6,478200.0
2007-07-05 10:00:00,47.62,47.89,47.53,47.77,257700.0,47.62,47.89,47.53,47.77,257700.0
2007-07-05 10:30:00,47.8,47.85,47.66,47.69,144100.0,47.8,47.85,47.66,47.69,144100.0
2007-07-05 11:00:00,47.7,47.79,47.65,47.71,109900.0,47.7,47.79,47.65,47.71,109900.0
2007-07-05 11:30:00,47.72,47.77,47.7,47.74,66700.0,47.72,47.77,47.7,47.74,66700.0
2007-07-05 12:00:00,47.74,47.85,47.6,47.62,168600.0,47.74,47.85,47.6,47.62,168600.0
2007-07-05 12:30:00,47.63,47.73,47.6,47.67,138200.0,47.63,47.73,47.6,47.67,138200.0
2007-07-05 13:00:00,47.65,47.77,47.65,47.77,60200.0,47.65,47.77,47.65,47.77,60200.0
2007-07-05 13:30:00,47.76,47.9,47.76,47.83,98200.0,47.76,47.9,47.76,47.83,98200.0
2007-07-05 14:00:00,47.82,48.36,47.8,48.2,210300.0,47.82,48.36,47.8,48.2,210300.0
2007-07-05 14:30:00,48.2,48.35,48.16,48.25,102800.0,48.2,48.35,48.16,48.25,102800.0
2007-07-05 15:00:00,48.22,48.28,48.18,48.19,168300.0,48.22,48.28,48.18,48.19,168300.0
2007-07-05 15:30:00,48.18,48.22,48.04,48.11,440100.0,48.18,48.22,48.04,48.11,440100.0
2007-07-06 09:30:00,48.1,48.36,47.85,48.1,177500.0,48.1,48.36,47.85,48.1,177500.0
2007-07-06 10:00:00,48.1,48.25,47.75,47.76,143500.0,48.1,48.25,47.75,47.76,143500.0
2007-07-06 10:30:00,47.78,47.87,47.56,47.56,217900.0,47.78,47.87,47.56,47.56,217900.0
2007-07-06 11:00:00,47.59,47.66,47.47,47.52,328100.0,47.59,47.66,47.47,47.52,328100.0
2007-07-06 11:30:00,47.53,47.64,47.48,47.53,217900.0,47.53,47.64,47.48,47.53,217900.0
2007-07-06 12:00:00,47.55,47.63,47.48,47.52,216100.0,47.55,47.63,47.48,47.52,216100.0
2007-07-06 12:30:00,47.52,47.52,47.28,47.5,197600.0,47.52,47.52,47.28,47.5,197600.0
2007-07-06 13:00:00,47.43,47.5,47.38,47.4,79000.0,47.43,47.5,47.38,47.4,79000.0
2007-07-06 13:30:00,47.39,47.49,47.35,47.47,131200.0,47.39,47.49,47.35,47.47,131200.0
2007-07-06 14:00:00,47.48,47.54,47.42,47.45,141700.0,47.48,47.54,47.42,47.45,141700.0
2007-07-06 14:30:00,47.46,47.53,47.36,47.5,179700.0,47.46,47.53,47.36,47.5,179700.0
2007-07-06 15:00:00,47.51,47.53,47.44,47.51,154300.0,47.51,47.53,47.44,47.51,154300.0
2007-07-06 15:30:00,47.5,47.55,47.46,47.53,369300.0,47.5,47.55,47.46,47.53,369300.0
2007-07-09 09:30:00,47.3,47.65,47.3,47.41,257400.0,47.3,47.65,47.3,47.41,257400.0
2007-07-09 10:00:00,47.43,47.53,47.1,47.15,215000.0,47.43,47.53,47.1,47.15,215000.0
2007-07-09 10:30:00,47.13,47.32,46.75,46.85,330700.0,47.13,47.32,46.75,46.85,330700.0
2007-07-09 11:00:00,46.85,47.02,46.78,46.92,238100.0,46.85,47.02,46.78,46.92,238100.0
2007-07-09 11:30:00,46.92,47.35,46.9,47.31,190400.0,46.92,47.35,46.9,47.31,190400.0
2007-07-09 12:00:00,47.3,47.43,47.15,47.41,108400.0,47.3,47.43,47.15,47.41,108400.0
2007-07-09 12:30:00,47.42,47.49,47.17,47.27,140100.0,47.42,47.49,47.17,47.27,140100.0
2007-07-09 13:00:00,47.26,47.34,47.25,47.28,84700.0,47.26,47.34,47.25,47.28,84700.0
2007-07-09 13:30:00,47.28,47.5,47.25,47.41,152600.0,47.28,47.5,47.25,47.41,152600.0
2007-07-09 14:00:00,47.41,47.43,47.15,47.17,133200.0,47.41,47.43,47.15,47.17,133200.0
2007-07-09 14:30:00,47.2,47.37,47.19,47.33,160300.0,47.2,47.37,47.19,47.33,160300.0
2007-07-09 15:00:00,47.33,47.52,47.31,47.49,163900.0,47.33,47.52,47.31,47.49,163900.0
2007-07-09 15:30:00,47.48,47.58,47.4,47.46,289100.0,47.48,47.58,47.4,47.46,289100.0
2007-07-10 09:30:00,49.97,50.22,49.56,49.95,2407800.0,49.97,50.22,49.56,49.95,2407800.0
2007-07-10 10:00:00,49.96,49.97,49.57,49.63,1244300.0,49.96,49.97,49.57,49.63,1244300.0
2007-07-10 10:30:00,49.64,49.75,49.41,49.67,852200.0,49.64,49.75,49.41,49.67,852200.0
2007-07-10 11:00:00,49.67,49.75,49.61,49.75,582800.0,49.67,49.75,49.61,49.75,582800.0
2007-07-10 11:30:00,49.75,49.81,49.73,49.76,616400.0,49.75,49.81,49.73,49.76,616400.0
2007-07-10 12:00:00,49.77,49.78,49.64,49.72,418800.0,49.77,49.78,49.64,49.72,418800.0
2007-07-10 12:30:00,49.72,49.85,49.66,49.72,493900.0,49.72,49.85,49.66,49.72,493900.0
2007-07-10 13:00:00,49.72,49.8,49.68,49.7,380700.0,49.72,49.8,49.68,49.7,380700.0
2007-07-10 13:30:00,49.7,49.75,49.55,49.61,487900.0,49.7,49.75,49.55,49.61,487900.0
2007-07-10 14:00:00,49.6,49.8,49.6,49.76,407300.0,49.6,49.8,49.6,49.76,407300.0
2007-07-10 14:30:00,49.75,49.8,49.67,49.72,376100.0,49.75,49.8,49.67,49.72,376100.0
2007-07-10 15:00:00,49.72,49.79,49.47,49.53,695400.0,49.72,49.79,49.47,49.53,695400.0
2007-07-10 15:30:00,49.53,49.55,49.29,49.45,1035700.0,49.53,49.55,49.29,49.45,1035700.0
2007-07-11 09:30:00,49.67,49.69,49.26,49.4,877600.0,49.67,49.69,49.26,49.4,877600.0
2007-07-11 10:00:00,49.4,49.75,49.38,49.7,454600.0,49.4,49.75,49.38,49.7,454600.0
2007-07-11 10:30:00,49.7,49.87,49.55,49.78,393500.0,49.7,49.87,49.55,49.78,393500.0
2007-07-11 11:00:00,49.79,49.99,49.72,49.95,577700.0,49.79,49.99,49.72,49.95,577700.0
2007-07-11 11:30:00,49.95,50.15,49.9,50.09,507900.0,49.95,50.15,49.9,50.09,507900.0
2007-07-11 12:00:00,50.1,50.11,49.93,49.98,359100.0,50.1,50.11,49.93,49.98,359100.0
2007-07-11 12:30:00,49.97,50.14,49.92,50.14,322800.0,49.97,50.14,49.92,50.14,322800.0
2007-07-11 13:00:00,50.01,50.36,50.01,50.27,431100.0,50.01,50.36,50.01,50.27,431100.0
2007-07-11 13:30:00,50.28,50.35,50.16,50.26,398300.0,50.28,50.35,50.16,50.26,398300.0
2007-07-11 14:00:00,50.26,50.29,50.05,50.27,329200.0,50.26,50.29,50.05,50.27,329200.0
2007-07-11 14:30:00,50.21,50.35,50.04,50.1,494300.0,50.21,50.35,50.04,50.1,494300.0
2007-07-11 15:00:00,50.09,50.35,49.95,50.27,838100.0,50.09,50.35,49.95,50.27,838100.0
2007-07-11 15:30:00,50.26,50.44,50.01,50.32,3867000.0,50.26,50.44,50.01,50.32,3867000.0
2007-07-12 09:30:00,50.33,50.71,50.16,50.23,922500.0,50.33,50.71,50.16,50.23,922500.0
2007-07-12 10:00:00,50.23,50.38,49.67,49.7,716900.0,50.23,50.38,49.67,49.7,716900.0
2007-07-12 10:30:00,49.69,50.16,49.69,50.06,434100.0,49.69,50.16,49.69,50.06,434100.0
2007-07-12 11:00:00,50.07,50.2,50.0,50.07,221900.0,50.07,50.2,50.0,50.07,221900.0
2007-07-12 11:30:00,50.07,50.42,50.06,50.29,271400.0,50.07,50.42,50.06,50.29,271400.0
2007-07-12 12:00:00,50.31,50.42,50.27,50.41,188100.0,50.31,50.42,50.27,50.41,188100.0
2007-07-12 12:30:00,50.41,50.69,50.36,50.54,284200.0,50.41,50.69,50.36,50.54,284200.0
2007-07-12 13:00:00,50.59,50.59,50.25,50.52,235800.0,50.59,50.59,50.25,50.52,235800.0
2007-07-12 13:30:00,50.52,50.73,50.41,50.66,181800.0,50.52,50.73,50.41,50.66,181800.0
2007-07-12 14:00:00,50.66,50.73,50.5,50.69,207300.0,50.66,50.73,50.5,50.69,207300.0
2007-07-12 14:30:00,50.63,50.9,50.62,50.86,284600.0,50.63,50.9,50.62,50.86,284600.0
2007-07-12 15:00:00,50.77,50.9,50.73,50.89,317500.0,50.77,50.9,50.73,50.89,317500.0
2007-07-12 15:30:00,50.82,50.98,50.75,50.96,535500.0,50.82,50.98,50.75,50.96,535500.0
2007-07-13 09:30:00,50.71,50.83,50.45,50.49,419400.0,50.71,50.83,50.45,50.49,419400.0
2007-07-13 10:00:00,50.5,50.7,50.48,50.66,285900.0,50.5,50.7,50.48,50.66,285900.0
2007-07-13 10:30:00,50.65,50.79,50.61,50.69,189700.0,50.65,50.79,50.61,50.69,189700.0
2007-07-13 11:00:00,50.74,50.9,50.7,50.73,149700.0,50.74,50.9,50.7,50.73,149700.0
2007-07-13 11:30:00,50.74,50.8,50.52,50.54,229400.0,50.74,50.8,50.52,50.54,229400.0
2007-07-13 12:00:00,50.53,50.63,50.5,50.59,180400.0,50.53,50.63,50.5,50.59,180400.0
2007-07-13 12:30:00,50.59,50.65,50.5,50.51,149300.0,50.59,50.65,50.5,50.51,149300.0
2007-07-13 13:00:00,50.51,50.59,50.4,50.51,187000.0,50.51,50.59,50.4,50.51,187000.0
2007-07-13 13:30:00,50.51,50.75,50.49,50.56,168100.0,50.51,50.75,50.49,50.56,168100.0
2007-07-13 14:00:00,50.58,50.81,50.53,50.7,152700.0,50.58,50.81,50.53,50.7,152700.0
2007-07-13 14:30:00,50.69,50.95,50.65,50.95,240600.0,50.69,50.95,50.65,50.95,240600.0
2007-07-13 15:00:00,50.89,50.95,50.7,50.71,226900.0,50.89,50.95,50.7,50.71,226900.0
2007-07-13 15:30:00,50.75,50.75,50.3,50.3,708800.0,50.75,50.75,50.3,50.3,708800.0
2007-07-16 09:30:00,50.02,50.26,49.53,49.6,788000.0,50.02,50.26,49.53,49.6,788000.0
2007-07-16 10:00:00,49.59,49.79,49.51,49.58,361700.0,49.59,49.79,49.51,49.58,361700.0
2007-07-16 10:30:00,49.6,49.61,49.35,49.45,519300.0,49.6,49.61,49.35,49.45,519300.0
2007-07-16 11:00:00,49.46,49.51,49.36,49.41,337800.0,49.46,49.51,49.36,49.41,337800.0
2007-07-16 11:30:00,49.41,49.52,49.4,49.51,280600.0,49.41,49.52,49.4,49.51,280600.0
2007-07-16 12:00:00,49.51,49.6,49.39,49.41,209500.0,49.51,49.6,49.39,49.41,209500.0
2007-07-16 12:30:00,49.41,49.5,49.36,49.42,401000.0,49.41,49.5,49.36,49.42,401000.0
2007-07-16 13:00:00,49.42,49.47,49.08,49.09,417400.0,49.42,49.47,49.08,49.09,417400.0
2007-07-16 13:30:00,49.09,49.2,48.91,49.06,339800.0,49.09,49.2,48.91,49.06,339800.0
2007-07-16 14:00:00,49.06,49.35,48.91,49.3,369100.0,49.06,49.35,48.91,49.3,369100.0
2007-07-16 14:30:00,49.3,49.45,49.12,49.24,231800.0,49.3,49.45,49.12,49.24,231800.0
2007-07-16 15:00:00,49.23,49.26,49.09,49.18,260800.0,49.23,49.26,49.09,49.18,260800.0
2007-07-16 15:30:00,49.17,49.22,48.89,48.89,665500.0,49.17,49.22,48.89,48.89,665500.0
2007-07-17 09:30:00,49.1,49.45,48.85,48.95,364900.0,49.1,49.45,48.85,48.95,364900.0
2007-07-17 10:00:00,48.95,49.11,48.77,48.99,255600.0,48.95,49.11,48.77,48.99,255600.0
2007-07-17 10:30:00,49.0,49.13,48.84,49.12,110200.0,49.0,49.13,48.84,49.12,110200.0
2007-07-17 11:00:00,49.13,49.13,48.8,48.87,184600.0,49.13,49.13,48.8,48.87,184600.0
2007-07-17 11:30:00,48.86,49.0,48.85,48.99,105400.0,48.86,49.0,48.85,48.99,105400.0
2007-07-17 12:00:00,49.0,49.07,48.92,49.0,71400.0,49.0,49.07,48.92,49.0,71400.0
2007-07-17 12:30:00,48.99,49.06,48.94,49.0,87900.0,48.99,49.06,48.94,49.0,87900.0
2007-07-17 13:00:00,49.0,49.05,48.86,48.89,113200.0,49.0,49.05,48.86,48.89,113200.0
2007-07-17 13:30:00,48.88,49.21,48.86,49.15,117300.0,48.88,49.21,48.86,49.15,117300.0
2007-07-17 14:00:00,49.16,49.46,49.11,49.45,147200.0,49.16,49.46,49.11,49.45,147200.0
2007-07-17 14:30:00,49.45,49.53,49.29,49.33,182800.0,49.45,49.53,49.29,49.33,182800.0
2007-07-17 15:00:00,49.32,49.33,49.12,49.18,191200.0,49.32,49.33,49.12,49.18,191200.0
2007-07-17 15:30:00,49.18,49.29,49.03,49.14,335500.0,49.18,49.29,49.03,49.14,335500.0
2007-07-18 09:30:00,48.9,49.45,48.8,48.87,444700.0,48.9,49.45,48.8,48.87,444700.0
2007-07-18 10:00:00,48.86,49.1,48.65,49.1,239800.0,48.86,49.1,48.65,49.1,239800.0
2007-07-18 10:30:00,49.1,49.1,48.77,48.96,170700.0,49.1,49.1,48.77,48.96,170700.0
2007-07-18 11:00:00,48.98,49.1,48.86,48.97,176600.0,48.98,49.1,48.86,48.97,176600.0
2007-07-18 11:30:00,48.99,49.01,48.84,48.86,162400.0,48.99,49.01,48.84,48.86,162400.0
2007-07-18 12:00:00,48.86,49.14,48.8,49.06,221800.0,48.86,49.14,48.8,49.06,221800.0
2007-07-18 12:30:00,49.05,49.25,49.02,49.15,199100.0,49.05,49.25,49.02,49.15,199100.0
2007-07-18 13:00:00,49.14,49.22,49.08,49.19,102200.0,49.14,49.22,49.08,49.19,102200.0
2007-07-18 13:30:00,49.19,49.29,49.11,49.27,186400.0,49.19,49.29,49.11,49.27,186400.0
2007-07-18 14:00:00,49.26,49.58,49.21,49.28,164100.0,49.26,49.58,49.21,49.28,164100.0
2007-07-18 14:30:00,49.26,49.43,49.25,49.39,119200.0,49.26,49.43,49.25,49.39,119200.0
2007-07-18 15:00:00,49.41,49.44,49.17,49.2,186400.0,49.41,49.44,49.17,49.2,186400.0
2007-07-18 15:30:00,49.21,49.55,49.19,49.5,297500.0,49.21,49.55,49.19,49.5,297500.0
2007-07-19 09:30:00,49.53,50.03,49.52,49.9,365600.0,49.53,50.03,49.52,49.9,365600.0
2007-07-19 10:00:00,49.9,50.28,49.85,50.16,373900.0,49.9,50.28,49.85,50.16,373900.0
2007-07-19 10:30:00,50.14,50.37,50.01,50.15,391700.0,50.14,50.37,50.01,50.15,391700.0
2007-07-19 11:00:00,50.15,50.37,50.14,50.3,211000.0,50.15,50.37,50.14,50.3,211000.0
2007-07-19 11:30:00,50.29,50.31,50.1,50.18,162500.0,50.29,50.31,50.1,50.18,162500.0
2007-07-19 12:00:00,50.18,50.37,50.15,50.31,140200.0,50.18,50.37,50.15,50.31,140200.0
2007-07-19 12:30:00,50.31,50.38,50.22,50.3,74200.0,50.31,50.38,50.22,50.3,74200.0
2007-07-19 13:00:00,50.31,50.51,50.24,50.42,212900.0,50.31,50.51,50.24,50.42,212900.0
2007-07-19 13:30:00,50.43,50.61,50.4,50.49,134200.0,50.43,50.61,50.4,50.49,134200.0
2007-07-19 14:00:00,50.48,50.5,50.3,50.36,161200.0,50.48,50.5,50.3,50.36,161200.0
2007-07-19 14:30:00,50.35,50.55,50.32,50.5,163400.0,50.35,50.55,50.32,50.5,163400.0
2007-07-19 15:00:00,50.51,50.63,50.21,50.28,325800.0,50.51,50.63,50.21,50.28,325800.0
2007-07-19 15:30:00,50.27,50.31,50.0,50.0,400200.0,50.27,50.31,50.0,50.0,400200.0
2007-07-20 09:30:00,49.94,50.12,49.62,50.11,610000.0,49.94,50.12,49.62,50.11,610000.0
2007-07-20 10:00:00,50.12,50.4,49.72,49.87,316700.0,50.12,50.4,49.72,49.87,316700.0
2007-07-20 10:30:00,49.87,50.22,49.84,50.2,229800.0,49.87,50.22,49.84,50.2,229800.0
2007-07-20 11:00:00,50.2,50.25,50.01,50.11,125300.0,50.2,50.25,50.01,50.11,125300.0
2007-07-20 11:30:00,50.1,50.11,49.65,49.76,195000.0,50.1,50.11,49.65,49.76,195000.0
2007-07-20 12:00:00,49.73,49.95,49.7,49.95,123700.0,49.73,49.95,49.7,49.95,123700.0
2007-07-20 12:30:00,49.96,49.96,49.35,49.43,139900.0,49.96,49.96,49.35,49.43,139900.0
2007-07-20 13:00:00,49.41,49.56,49.25,49.31,272000.0,49.41,49.56,49.25,49.31,272000.0
2007-07-20 13:30:00,49.31,49.43,49.13,49.24,231700.0,49.31,49.43,49.13,49.24,231700.0
2007-07-20 14:00:00,49.23,49.3,49.1,49.13,201000.0,49.23,49.3,49.1,49.13,201000.0
2007-07-20 14:30:00,49.11,49.17,48.99,49.14,224900.0,49.11,49.17,48.99,49.14,224900.0
2007-07-20 15:00:00,49.13,49.32,49.12,49.23,204400.0,49.13,49.32,49.12,49.23,204400.0
2007-07-20 15:30:00,49.23,49.24,49.03,49.17,402900.0,49.23,49.24,49.03,49.17,402900.0
2007-07-23 09:30:00,49.45,49.58,49.29,49.33,509800.0,49.45,49.58,49.29,49.33,509800.0
2007-07-23 10:00:00,49.35,49.76,49.19,49.2,413700.0,49.35,49.76,49.19,49.2,413700.0
2007-07-23 10:30:00,49.2,49.2,48.71,48.99,413400.0,49.2,49.2,48.71,48.99,413400.0
2007-07-23 11:00:00,48.99,49.23,48.95,49.18,156400.0,48.99,49.23,48.95,49.18,156400.0
2007-07-23 11:30:00,49.19,49.27,48.93,49.01,124100.0,49.19,49.27,48.93,49.01,124100.0
2007-07-23 12:00:00,49.01,49.12,48.94,49.01,140800.0,49.01,49.12,48.94,49.01,140800.0
2007-07-23 12:30:00,49.02,49.09,48.95,48.95,138400.0,49.02,49.09,48.95,48.95,138400.0
2007-07-23 13:00:00,48.95,48.97,48.71,48.73,149500.0,48.95,48.97,48.71,48.73,149500.0
2007-07-23 13:30:00,48.73,48.83,48.7,48.71,183700.0,48.73,48.83,48.7,48.71,183700.0
2007-07-23 14:00:00,48.71,48.79,48.6,48.6,232400.0,48.71,48.79,48.6,48.6,232400.0
2007-07-23 14:30:00,48.6,48.72,48.53,48.66,113800.0,48.6,48.72,48.53,48.66,113800.0
2007-07-23 15:00:00,48.67,48.86,48.56,48.8,214900.0,48.67,48.86,48.56,48.8,214900.0
2007-07-23 15:30:00,48.81,48.83,48.58,48.7,265500.0,48.81,48.83,48.58,48.7,265500.0
2007-07-24 09:30:00,47.97,48.15,47.69,47.84,613100.0,47.97,48.15,47.69,47.84,613100.0
2007-07-24 10:00:00,47.83,47.85,47.3,47.8,324200.0,47.83,47.85,47.3,47.8,324200.0
2007-07-24 10:30:00,47.8,48.05,47.79,47.99,247800.0,47.8,48.05,47.79,47.99,247800.0
2007-07-24 11:00:00,48.01,48.04,47.7,47.84,223100.0,48.01,48.04,47.7,47.84,223100.0
2007-07-24 11:30:00,47.82,47.87,47.41,47.46,344100.0,47.82,47.87,47.41,47.46,344100.0
2007-07-24 12:00:00,47.46,47.5,47.33,47.45,265500.0,47.46,47.5,47.33,47.45,265500.0
2007-07-24 12:30:00,47.44,47.5,47.32,47.4,396800.0,47.44,47.5,47.32,47.4,396800.0
2007-07-24 13:00:00,47.4,47.49,47.34,47.38,242600.0,47.4,47.49,47.34,47.38,242600.0
2007-07-24 13:30:00,47.38,47.44,46.51,46.77,511300.0,47.38,47.44,46.51,46.77,511300.0
2007-07-24 14:00:00,46.77,47.91,46.61,46.65,469500.0,46.77,47.91,46.61,46.65,469500.0
2007-07-24 14:30:00,46.65,46.66,45.81,46.11,853500.0,46.65,46.66,45.81,46.11,853500.0
2007-07-24 15:00:00,46.12,46.7,46.1,46.5,682200.0,46.12,46.7,46.1,46.5,682200.0
2007-07-24 15:30:00,46.5,46.65,45.92,46.26,837400.0,46.5,46.65,45.92,46.26,837400.0
2007-07-25 09:30:00,46.89,47.17,46.67,47.01,763700.0,46.89,47.17,46.67,47.01,763700.0
2007-07-25 10:00:00,47.01,47.07,45.91,46.06,667200.0,47.01,47.07,45.91,46.06,667200.0
2007-07-25 10:30:00,46.07,46.27,45.63,45.85,399800.0,46.07,46.27,45.63,45.85,399800.0
2007-07-25 11:00:00,45.89,46.59,45.85,46.41,586400.0,45.89,46.59,45.85,46.41,586400.0
2007-07-25 11:30:00,46.4,46.7,46.35,46.41,378700.0,46.4,46.7,46.35,46.41,378700.0
2007-07-25 12:00:00,46.47,46.59,46.26,46.48,277800.0,46.47,46.59,46.26,46.48,277800.0
2007-07-25 12:30:00,46.46,46.59,46.44,46.47,134100.0,46.46,46.59,46.44,46.47,134100.0
2007-07-25 13:00:00,46.48,46.54,46.44,46.46,403100.0,46.48,46.54,46.44,46.46,403100.0
2007-07-25 13:30:00,46.45,46.59,46.4,46.53,264500.0,46.45,46.59,46.4,46.53,264500.0
2007-07-25 14:00:00,46.51,46.69,46.37,46.4,380500.0,46.51,46.69,46.37,46.4,380500.0
2007-07-25 14:30:00,46.41,46.51,46.32,46.4,319600.0,46.41,46.51,46.32,46.4,319600.0
2007-07-25 15:00:00,46.39,47.18,46.39,46.79,623700.0,46.39,47.18,46.39,46.79,623700.0
2007-07-25 15:30:00,46.77,47.3,46.56,47.18,1227400.0,46.77,47.3,46.56,47.18,1227400.0
2007-07-26 09:30:00,39.0,39.5,38.1,38.7,5732500.0,39.0,39.5,38.1,38.7,5732500.0
2007-07-26 10:00:00,38.73,38.8,38.1,38.47,2490400.0,38.73,38.8,38.1,38.47,2490400.0
2007-07-26 10:30:00,38.47,38.65,36.5,36.68,3519900.0,38.47,38.65,36.5,36.68,3519900.0
2007-07-26 11:00:00,36.7,36.81,35.2,35.65,4812800.0,36.7,36.81,35.2,35.65,4812800.0
2007-07-26 11:30:00,35.66,35.83,35.05,35.54,2016200.0,35.66,35.83,35.05,35.54,2016200.0
2007-07-26 12:00:00,35.53,36.42,35.31,36.34,1972100.0,35.53,36.42,35.31,36.34,1972100.0
2007-07-26 12:30:00,36.34,37.08,35.96,37.02,2404800.0,36.34,37.08,35.96,37.02,2404800.0
2007-07-26 13:00:00,37.01,37.86,36.94,37.46,2820000.0,37.01,37.86,36.94,37.46,2820000.0
2007-07-26 13:30:00,37.48,37.64,36.15,37.54,1097000.0,37.48,37.64,36.15,37.54,1097000.0
2007-07-26 14:00:00,37.54,38.07,37.31,37.38,1437100.0,37.54,38.07,37.31,37.38,1437100.0
2007-07-26 14:30:00,37.38,37.98,37.1,37.69,1364800.0,37.38,37.98,37.1,37.69,1364800.0
2007-07-26 15:00:00,37.68,37.86,37.13,37.51,1303700.0,37.68,37.86,37.13,37.51,1303700.0
2007-07-26 15:30:00,37.5,38.29,37.5,38.27,1986500.0,37.5,38.29,37.5,38.27,1986500.0
2007-07-27 09:30:00,38.66,38.85,37.56,38.17,2047200.0,38.66,38.85,37.56,38.17,2047200.0
2007-07-27 10:00:00,38.15,38.45,37.92,38.0,1611700.0,38.15,38.45,37.92,38.0,1611700.0
2007-07-27 10:30:00,37.99,38.07,36.95,37.34,1102600.0,37.99,38.07,36.95,37.34,1102600.0
2007-07-27 11:00:00,37.34,37.59,37.25,37.35,745300.0,37.34,37.59,37.25,37.35,745300.0
2007-07-27 11:30:00,37.35,37.54,37.3,37.3,594600.0,37.35,37.54,37.3,37.3,594600.0
2007-07-27 12:00:00,37.31,37.4,37.03,37.11,344800.0,37.31,37.4,37.03,37.11,344800.0
2007-07-27 12:30:00,37.1,37.2,36.53,36.67,632000.0,37.1,37.2,36.53,36.67,632000.0
2007-07-27 13:00:00,36.67,37.05,36.62,36.65,386800.0,36.67,37.05,36.62,36.65,386800.0
2007-07-27 13:30:00,36.64,37.02,36.5,36.92,555300.0,36.64,37.02,36.5,36.92,555300.0
2007-07-27 14:00:00,36.9,37.07,36.8,36.83,597500.0,36.9,37.07,36.8,36.83,597500.0
2007-07-27 14:30:00,36.84,37.0,36.74,36.79,599200.0,36.84,37.0,36.74,36.79,599200.0
2007-07-27 15:00:00,36.75,37.18,36.66,36.98,692900.0,36.75,37.18,36.66,36.98,692900.0
2007-07-27 15:30:00,36.99,37.03,36.56,36.73,858200.0,36.99,37.03,36.56,36.73,858200.0
2007-07-30 09:30:00,36.94,36.94,36.05,36.28,879200.0,36.94,36.94,36.05,36.28,879200.0
2007-07-30 10:00:00,36.27,37.06,36.25,37.0,730000.0,36.27,37.06,36.25,37.0,730000.0
2007-07-30 10:30:00,37.0,37.01,36.35,36.56,810900.0,37.0,37.01,36.35,36.56,810900.0
2007-07-30 11:00:00,36.57,36.78,36.51,36.73,366300.0,36.57,36.78,36.51,36.73,366300.0
2007-07-30 11:30:00,36.73,36.82,36.6,36.76,376400.0,36.73,36.82,36.6,36.76,376400.0
2007-07-30 12:00:00,36.74,36.82,36.69,36.71,373100.0,36.74,36.82,36.69,36.71,373100.0
2007-07-30 12:30:00,36.72,36.78,36.62,36.65,377700.0,36.72,36.78,36.62,36.65,377700.0
2007-07-30 13:00:00,36.65,36.7,36.42,36.42,303600.0,36.65,36.7,36.42,36.42,303600.0
2007-07-30 13:30:00,36.42,36.55,36.26,36.42,410300.0,36.42,36.55,36.26,36.42,410300.0
2007-07-30 14:00:00,36.42,36.85,36.36,36.37,546800.0,36.42,36.85,36.36,36.37,546800.0
2007-07-30 14:30:00,36.36,36.36,35.95,36.05,732400.0,36.36,36.36,35.95,36.05,732400.0
2007-07-30 15:00:00,36.05,36.2,35.99,36.1,330000.0,36.05,36.2,35.99,36.1,330000.0
2007-07-30 15:30:00,36.09,36.16,35.98,36.14,608700.0,36.09,36.16,35.98,36.14,608700.0
2007-07-31 09:30:00,36.46,36.52,36.01,36.16,624900.0,36.46,36.52,36.01,36.16,624900.0
2007-07-31 10:00:00,36.16,36.22,35.55,35.57,822400.0,36.16,36.22,35.55,35.57,822400.0
2007-07-31 10:30:00,35.56,35.71,35.21,35.31,605500.0,35.56,35.71,35.21,35.31,605500.0
2007-07-31 11:00:00,35.3,35.64,35.3,35.55,415700.0,35.3,35.64,35.3,35.55,415700.0
2007-07-31 11:30:00,35.55,35.61,35.33,35.36,427800.0,35.55,35.61,35.33,35.36,427800.0
2007-07-31 12:00:00,35.35,35.48,35.31,35.47,284700.0,35.35,35.48,35.31,35.47,284700.0
2007-07-31 12:30:00,35.47,35.49,35.27,35.29,263600.0,35.47,35.49,35.27,35.29,263600.0
2007-07-31 13:00:00,35.3,35.3,35.02,35.02,450800.0,35.3,35.3,35.02,35.02,450800.0
2007-07-31 13:30:00,35.02,35.07,34.79,34.86,748300.0,35.02,35.07,34.79,34.86,748300.0
2007-07-31 14:00:00,34.86,34.94,34.6,34.79,875600.0,34.86,34.94,34.6,34.79,875600.0
2007-07-31 14:30:00,34.79,34.8,33.7,33.89,1202300.0,34.79,34.8,33.7,33.89,1202300.0
2007-07-31 15:00:00,33.89,34.09,33.76,33.86,1055100.0,33.89,34.09,33.76,33.86,1055100.0
2007-07-31 15:30:00,33.86,34.04,33.81,33.95,1181000.0,33.86,34.04,33.81,33.95,1181000.0
2007-08-01 09:30:00,33.65,33.94,32.25,32.61,1714000.0,33.65,33.94,32.25,32.61,1714000.0
2007-08-01 10:00:00,32.66,33.17,32.58,32.85,1322100.0,32.66,33.17,32.58,32.85,1322100.0
2007-08-01 10:30:00,32.85,32.91,31.81,32.18,1201700.0,32.85,32.91,31.81,32.18,1201700.0
2007-08-01 11:00:00,32.17,32.52,31.84,32.47,909800.0,32.17,32.52,31.84,32.47,909800.0
2007-08-01 11:30:00,32.47,33.3,32.47,33.29,656500.0,32.47,33.3,32.47,33.29,656500.0
2007-08-01 12:00:00,33.3,33.33,32.9,32.97,725900.0,33.3,33.33,32.9,32.97,725900.0
2007-08-01 12:30:00,32.98,33.04,32.85,32.92,439800.0,32.98,33.04,32.85,32.92,439800.0
2007-08-01 13:00:00,32.93,32.95,32.53,32.77,372300.0,32.93,32.95,32.53,32.77,372300.0
2007-08-01 13:30:00,32.75,32.86,32.55,32.7,459800.0,32.75,32.86,32.55,32.7,459800.0
2007-08-01 14:00:00,32.7,32.99,32.63,32.9,357700.0,32.7,32.99,32.63,32.9,357700.0
2007-08-01 14:30:00,32.9,33.07,32.74,32.83,420100.0,32.9,33.07,32.74,32.83,420100.0
2007-08-01 15:00:00,32.83,32.96,32.64,32.84,476800.0,32.83,32.96,32.64,32.84,476800.0
2007-08-01 15:30:00,32.85,33.68,32.7,33.66,1508200.0,32.85,33.68,32.7,33.66,1508200.0
2007-08-02 09:30:00,34.0,34.65,33.63,34.63,1086200.0,34.0,34.65,33.63,34.63,1086200.0
2007-08-02 10:00:00,34.63,34.83,34.2,34.38,1125500.0,34.63,34.83,34.2,34.38,1125500.0
2007-08-02 10:30:00,34.38,34.78,34.3,34.6,732600.0,34.38,34.78,34.3,34.6,732600.0
2007-08-02 11:00:00,34.62,34.79,34.42,34.63,732100.0,34.62,34.79,34.42,34.63,732100.0
2007-08-02 11:30:00,34.64,34.8,34.51,34.75,360600.0,34.64,34.8,34.51,34.75,360600.0
2007-08-02 12:00:00,34.77,35.1,34.64,34.96,733600.0,34.77,35.1,34.64,34.96,733600.0
2007-08-02 12:30:00,34.97,35.06,34.87,34.89,622300.0,34.97,35.06,34.87,34.89,622300.0
2007-08-02 13:00:00,34.9,34.92,34.55,34.85,671700.0,34.9,34.92,34.55,34.85,671700.0
2007-08-02 13:30:00,34.85,35.1,34.73,34.81,479800.0,34.85,35.1,34.73,34.81,479800.0
2007-08-02 14:00:00,34.82,34.92,34.69,34.77,264600.0,34.82,34.92,34.69,34.77,264600.0
2007-08-02 14:30:00,34.78,34.9,34.76,34.84,294300.0,34.78,34.9,34.76,34.84,294300.0
2007-08-02 15:00:00,34.83,35.23,34.77,35.16,516000.0,34.83,35.23,34.77,35.16,516000.0
2007-08-02 15:30:00,35.15,35.2,34.61,34.81,1144500.0,35.15,35.2,34.61,34.81,1144500.0
2007-08-03 09:30:00,34.41,34.54,33.57,33.68,709500.0,34.41,34.54,33.57,33.68,709500.0
2007-08-03 10:00:00,33.68,33.93,33.5,33.82,569800.0,33.68,33.93,33.5,33.82,569800.0
2007-08-03 10:30:00,33.8,33.86,33.33,33.49,404400.0,33.8,33.86,33.33,33.49,404400.0
2007-08-03 11:00:00,33.48,33.62,33.25,33.3,307500.0,33.48,33.62,33.25,33.3,307500.0
2007-08-03 11:30:00,33.3,33.5,33.25,33.46,335600.0,33.3,33.5,33.25,33.46,335600.0
2007-08-03 12:00:00,33.45,33.63,33.28,33.53,388800.0,33.45,33.63,33.28,33.53,388800.0
2007-08-03 12:30:00,33.54,33.76,33.52,33.54,223200.0,33.54,33.76,33.52,33.54,223200.0
2007-08-03 13:00:00,33.54,33.6,33.42,33.55,341400.0,33.54,33.6,33.42,33.55,341400.0
2007-08-03 13:30:00,33.55,33.65,33.46,33.58,223100.0,33.55,33.65,33.46,33.58,223100.0
2007-08-03 14:00:00,33.58,33.78,33.3,33.37,306400.0,33.58,33.78,33.3,33.37,306400.0
2007-08-03 14:30:00,33.38,33.5,33.22,33.3,272700.0,33.38,33.5,33.22,33.3,272700.0
2007-08-03 15:00:00,33.31,33.34,33.06,33.08,456400.0,33.31,33.34,33.06,33.08,456400.0
2007-08-03 15:30:00,33.07,33.27,32.9,32.9,768800.0,33.07,33.27,32.9,32.9,768800.0
2007-08-06 09:30:00,33.25,33.53,32.59,32.85,618700.0,33.25,33.53,32.59,32.85,618700.0
2007-08-06 10:00:00,32.85,33.21,32.65,32.95,428000.0,32.85,33.21,32.65,32.95,428000.0
2007-08-06 10:30:00,32.92,33.14,32.87,33.06,326100.0,32.92,33.14,32.87,33.06,326100.0
2007-08-06 11:00:00,33.06,33.36,33.03,33.34,352600.0,33.06,33.36,33.03,33.34,352600.0
2007-08-06 11:30:00,33.35,33.8,33.33,33.39,273700.0,33.35,33.8,33.33,33.39,273700.0
2007-08-06 12:00:00,33.41,33.44,33.21,33.22,241100.0,33.41,33.44,33.21,33.22,241100.0
2007-08-06 12:30:00,33.21,33.36,33.11,33.3,338900.0,33.21,33.36,33.11,33.3,338900.0
2007-08-06 13:00:00,33.29,33.29,32.95,32.97,212500.0,33.29,33.29,32.95,32.97,212500.0
2007-08-06 13:30:00,32.97,33.06,32.84,32.91,213800.0,32.97,33.06,32.84,32.91,213800.0
2007-08-06 14:00:00,32.91,33.29,32.75,32.91,362200.0,32.91,33.29,32.75,32.91,362200.0
2007-08-06 14:30:00,32.91,33.25,32.9,33.0,291900.0,32.91,33.25,32.9,33.0,291900.0
2007-08-06 15:00:00,33.0,33.03,32.87,32.9,422600.0,33.0,33.03,32.87,32.9,422600.0
2007-08-06 15:30:00,32.9,33.08,32.8,33.08,465700.0,32.9,33.08,32.8,33.08,465700.0
2007-08-07 09:30:00,32.82,33.11,32.75,32.99,427700.0,32.82,33.11,32.75,32.99,427700.0
2007-08-07 10:00:00,32.99,33.18,32.78,32.82,469100.0,32.99,33.18,32.78,32.82,469100.0
2007-08-07 10:30:00,32.82,32.89,32.56,32.6,411700.0,32.82,32.89,32.56,32.6,411700.0
2007-08-07 11:00:00,32.61,32.81,32.6,32.72,239700.0,32.61,32.81,32.6,32.72,239700.0
2007-08-07 11:30:00,32.71,32.97,32.67,32.89,333900.0,32.71,32.97,32.67,32.89,333900.0
2007-08-07 12:00:00,32.89,33.03,32.81,32.99,261200.0,32.89,33.03,32.81,32.99,261200.0
2007-08-07 12:30:00,32.99,33.05,32.8,32.84,139700.0,32.99,33.05,32.8,32.84,139700.0
2007-08-07 13:00:00,32.83,33.44,32.8,33.4,249700.0,32.83,33.44,32.8,33.4,249700.0
2007-08-07 13:30:00,33.41,33.72,33.38,33.66,318000.0,33.41,33.72,33.38,33.66,318000.0
2007-08-07 14:00:00,33.67,33.74,33.17,33.26,369400.0,33.67,33.74,33.17,33.26,369400.0
2007-08-07 14:30:00,33.27,33.46,33.09,33.41,406300.0,33.27,33.46,33.09,33.41,406300.0
2007-08-07 15:00:00,33.41,33.65,33.36,33.56,571900.0,33.41,33.65,33.36,33.56,571900.0
2007-08-07 15:30:00,33.57,33.94,33.57,33.74,532400.0,33.57,33.94,33.57,33.74,532400.0
2007-08-08 09:30:00,34.04,34.91,33.95,34.83,1068300.0,34.04,34.91,33.95,34.83,1068300.0
2007-08-08 10:00:00,34.83,35.2,34.83,35.08,633200.0,34.83,35.2,34.83,35.08,633200.0
2007-08-08 10:30:00,35.08,35.7,35.07,35.57,720900.0,35.08,35.7,35.07,35.57,720900.0
2007-08-08 11:00:00,35.57,35.95,35.36,35.58,706900.0,35.57,35.95,35.36,35.58,706900.0
2007-08-08 11:30:00,35.57,35.61,35.06,35.07,395500.0,35.57,35.61,35.06,35.07,395500.0
2007-08-08 12:00:00,35.07,35.71,35.01,35.59,423200.0,35.07,35.71,35.01,35.59,423200.0
2007-08-08 12:30:00,35.59,35.78,35.37,35.38,342200.0,35.59,35.78,35.37,35.38,342200.0
2007-08-08 13:00:00,35.38,35.53,35.21,35.49,493600.0,35.38,35.53,35.21,35.49,493600.0
2007-08-08 13:30:00,35.52,35.6,35.41,35.58,596600.0,35.52,35.6,35.41,35.58,596600.0
2007-08-08 14:00:00,35.59,35.85,35.54,35.79,420500.0,35.59,35.85,35.54,35.79,420500.0
2007-08-08 14:30:00,35.8,35.81,35.38,35.4,640200.0,35.8,35.81,35.38,35.4,640200.0
2007-08-08 15:00:00,35.4,35.51,34.71,34.78,1008400.0,35.4,35.51,34.71,34.78,1008400.0
2007-08-08 15:30:00,34.77,34.88,34.14,34.5,988100.0,34.77,34.88,34.14,34.5,988100.0
2007-08-09 09:30:00,33.39,34.28,32.7,34.01,1278000.0,33.39,34.28,32.7,34.01,1278000.0
2007-08-09 10:00:00,34.01,34.23,33.75,34.2,743100.0,34.01,34.23,33.75,34.2,743100.0
2007-08-09 10:30:00,34.2,34.54,34.0,34.53,925600.0,34.2,34.54,34.0,34.53,925600.0
2007-08-09 11:00:00,34.5,34.74,34.17,34.4,682500.0,34.5,34.74,34.17,34.4,682500.0
2007-08-09 11:30:00,34.44,34.66,34.29,34.65,654200.0,34.44,34.66,34.29,34.65,654200.0
2007-08-09 12:00:00,34.65,36.09,34.54,36.0,844600.0,34.65,36.09,34.54,36.0,844600.0
2007-08-09 12:30:00,36.0,36.01,35.1,35.39,725700.0,36.0,36.01,35.1,35.39,725700.0
2007-08-09 13:00:00,35.38,35.61,35.38,35.5,524300.0,35.38,35.61,35.38,35.5,524300.0
2007-08-09 13:30:00,35.5,35.55,35.42,35.52,390400.0,35.5,35.55,35.42,35.52,390400.0
2007-08-09 14:00:00,35.51,35.52,35.31,35.49,419000.0,35.51,35.52,35.31,35.49,419000.0
2007-08-09 14:30:00,35.5,35.5,34.75,34.75,444800.0,35.5,35.5,34.75,34.75,444800.0
2007-08-09 15:00:00,34.72,34.88,34.51,34.79,575400.0,34.72,34.88,34.51,34.79,575400.0
2007-08-09 15:30:00,34.84,34.93,34.48,34.48,1157400.0,34.84,34.93,34.48,34.48,1157400.0
2007-08-10 09:30:00,33.93,34.46,33.63,34.34,620400.0,33.93,34.46,33.63,34.34,620400.0
2007-08-10 10:00:00,34.35,34.73,33.52,33.78,478500.0,34.35,34.73,33.52,33.78,478500.0
2007-08-10 10:30:00,33.77,34.29,33.5,34.19,468500.0,33.77,34.29,33.5,34.19,468500.0
2007-08-10 11:00:00,34.18,34.52,34.0,34.19,447000.0,34.18,34.52,34.0,34.19,447000.0
2007-08-10 11:30:00,34.21,34.4,34.01,34.24,383900.0,34.21,34.4,34.01,34.24,383900.0
2007-08-10 12:00:00,34.24,34.5,34.17,34.3,510300.0,34.24,34.5,34.17,34.3,510300.0
2007-08-10 12:30:00,34.3,34.44,33.55,33.67,431600.0,34.3,34.44,33.55,33.67,431600.0
2007-08-10 13:00:00,33.68,33.97,33.63,33.85,302000.0,33.68,33.97,33.63,33.85,302000.0
2007-08-10 13:30:00,33.86,34.16,33.75,34.05,408800.0,33.86,34.16,33.75,34.05,408800.0
2007-08-10 14:00:00,34.05,34.73,34.05,34.36,547400.0,34.05,34.73,34.05,34.36,547400.0
2007-08-10 14:30:00,34.34,34.74,34.19,34.63,320500.0,34.34,34.74,34.19,34.63,320500.0
2007-08-10 15:00:00,34.64,34.75,34.35,34.35,383900.0,34.64,34.75,34.35,34.35,383900.0
2007-08-10 15:30:00,34.38,34.86,33.85,34.15,731400.0,34.38,34.86,33.85,34.15,731400.0
2007-08-13 09:30:00,34.72,35.0,34.1,34.3,542400.0,34.72,35.0,34.1,34.3,542400.0
2007-08-13 10:00:00,34.29,34.32,34.11,34.3,307700.0,34.29,34.32,34.11,34.3,307700.0
2007-08-13 10:30:00,34.31,34.5,34.26,34.35,334100.0,34.31,34.5,34.26,34.35,334100.0
2007-08-13 11:00:00,34.34,34.64,34.22,34.52,371900.0,34.34,34.64,34.22,34.52,371900.0
2007-08-13 11:30:00,34.52,34.82,34.2,34.21,310300.0,34.52,34.82,34.2,34.21,310300.0
2007-08-13 12:00:00,34.22,34.25,33.75,33.81,338100.0,34.22,34.25,33.75,33.81,338100.0
2007-08-13 12:30:00,33.79,33.92,33.66,33.83,254000.0,33.79,33.92,33.66,33.83,254000.0
2007-08-13 13:00:00,33.86,33.91,33.5,33.59,205500.0,33.86,33.91,33.5,33.59,205500.0
2007-08-13 13:30:00,33.6,33.69,33.45,33.59,184100.0,33.6,33.69,33.45,33.59,184100.0
2007-08-13 14:00:00,33.59,33.88,33.51,33.88,203900.0,33.59,33.88,33.51,33.88,203900.0
2007-08-13 14:30:00,33.88,33.91,33.62,33.64,253800.0,33.88,33.91,33.62,33.64,253800.0
2007-08-13 15:00:00,33.65,33.67,33.34,33.54,329000.0,33.65,33.67,33.34,33.54,329000.0
2007-08-13 15:30:00,33.55,33.88,33.53,33.87,493000.0,33.55,33.88,33.53,33.87,493000.0
2007-08-14 09:30:00,33.6,34.24,33.34,33.98,451000.0,33.6,34.24,33.34,33.98,451000.0
2007-08-14 10:00:00,33.96,33.98,33.5,33.63,455200.0,33.96,33.98,33.5,33.63,455200.0
2007-08-14 10:30:00,33.6,33.67,33.37,33.44,258700.0,33.6,33.67,33.37,33.44,258700.0
2007-08-14 11:00:00,33.42,33.46,33.2,33.36,206700.0,33.42,33.46,33.2,33.36,206700.0
2007-08-14 11:30:00,33.37,33.5,33.22,33.44,265500.0,33.37,33.5,33.22,33.44,265500.0
2007-08-14 12:00:00,33.44,33.46,33.02,33.2,394900.0,33.44,33.46,33.02,33.2,394900.0
2007-08-14 12:30:00,33.19,33.37,33.12,33.22,377800.0,33.19,33.37,33.12,33.22,377800.0
2007-08-14 13:00:00,33.22,33.25,32.89,32.89,211600.0,33.22,33.25,32.89,32.89,211600.0
2007-08-14 13:30:00,32.89,33.01,32.76,32.85,506200.0,32.89,33.01,32.76,32.85,506200.0
2007-08-14 14:00:00,32.85,32.91,32.68,32.8,242400.0,32.85,32.91,32.68,32.8,242400.0
2007-08-14 14:30:00,32.79,32.81,32.46,32.58,321400.0,32.79,32.81,32.46,32.58,321400.0
2007-08-14 15:00:00,32.6,33.0,32.59,32.78,333200.0,32.6,33.0,32.59,32.78,333200.0
2007-08-14 15:30:00,32.77,32.78,32.26,32.38,519900.0,32.77,32.78,32.26,32.38,519900.0
2007-08-15 09:30:00,32.04,32.59,31.61,32.14,1029400.0,32.04,32.59,31.61,32.14,1029400.0
2007-08-15 10:00:00,32.13,32.5,32.05,32.19,472600.0,32.13,32.5,32.05,32.19,472600.0
2007-08-15 10:30:00,32.19,32.2,31.91,32.04,330900.0,32.19,32.2,31.91,32.04,330900.0
2007-08-15 11:00:00,32.04,32.16,31.95,32.0,264800.0,32.04,32.16,31.95,32.0,264800.0
2007-08-15 11:30:00,32.0,32.0,31.33,31.41,465200.0,32.0,32.0,31.33,31.41,465200.0
2007-08-15 12:00:00,31.41,31.49,31.15,31.3,386000.0,31.41,31.49,31.15,31.3,386000.0
2007-08-15 12:30:00,31.29,31.4,31.15,31.34,239700.0,31.29,31.4,31.15,31.34,239700.0
2007-08-15 13:00:00,31.33,31.53,31.22,31.42,332700.0,31.33,31.53,31.22,31.42,332700.0
2007-08-15 13:30:00,31.43,31.7,31.42,31.7,454200.0,31.43,31.7,31.42,31.7,454200.0
2007-08-15 14:00:00,31.71,32.05,31.68,31.81,577700.0,31.71,32.05,31.68,31.81,577700.0
2007-08-15 14:30:00,31.8,32.04,31.79,31.93,818900.0,31.8,32.04,31.79,31.93,818900.0
2007-08-15 15:00:00,31.94,32.1,31.74,31.89,317500.0,31.94,32.1,31.74,31.89,317500.0
2007-08-15 15:30:00,31.91,31.96,31.65,31.75,616300.0,31.91,31.96,31.65,31.75,616300.0
2007-08-16 09:30:00,31.23,31.4,30.56,30.85,870800.0,31.23,31.4,30.56,30.85,870800.0
2007-08-16 10:00:00,30.85,30.93,30.32,30.42,973900.0,30.85,30.93,30.32,30.42,973900.0
2007-08-16 10:30:00,30.44,30.45,29.61,29.91,1070200.0,30.44,30.45,29.61,29.91,1070200.0
2007-08-16 11:00:00,29.91,30.3,29.81,29.94,653600.0,29.91,30.3,29.81,29.94,653600.0
2007-08-16 11:30:00,29.94,29.97,29.5,29.58,442200.0,29.94,29.97,29.5,29.58,442200.0
2007-08-16 12:00:00,29.59,29.59,28.7,28.79,840900.0,29.59,29.59,28.7,28.79,840900.0
2007-08-16 12:30:00,28.78,28.9,28.43,28.76,577700.0,28.78,28.9,28.43,28.76,577700.0
2007-08-16 13:00:00,28.74,29.13,28.59,28.96,561300.0,28.74,29.13,28.59,28.96,561300.0
2007-08-16 13:30:00,28.96,29.25,28.87,29.02,647900.0,28.96,29.25,28.87,29.02,647900.0
2007-08-16 14:00:00,29.02,29.36,28.9,29.29,854700.0,29.02,29.36,28.9,29.29,854700.0
2007-08-16 14:30:00,29.27,29.31,28.99,29.26,698400.0,29.27,29.31,28.99,29.26,698400.0
2007-08-16 15:00:00,29.25,29.3,28.53,28.56,670700.0,29.25,29.3,28.53,28.56,670700.0
2007-08-16 15:30:00,28.57,29.25,28.5,28.77,1104000.0,28.57,29.25,28.5,28.77,1104000.0
2007-08-17 09:30:00,30.28,30.63,29.82,29.85,1618000.0,30.28,30.63,29.82,29.85,1618000.0
2007-08-17 10:00:00,29.85,30.07,29.26,29.49,907200.0,29.85,30.07,29.26,29.49,907200.0
2007-08-17 10:30:00,29.47,29.73,29.23,29.69,804300.0,29.47,29.73,29.23,29.69,804300.0
2007-08-17 11:00:00,29.69,30.06,29.56,29.85,594600.0,29.69,30.06,29.56,29.85,594600.0
2007-08-17 11:30:00,29.84,30.26,29.74,29.86,317000.0,29.84,30.26,29.74,29.86,317000.0
2007-08-17 12:00:00,29.86,29.9,29.56,29.61,302300.0,29.86,29.9,29.56,29.61,302300.0
2007-08-17 12:30:00,29.64,29.76,29.53,29.54,230800.0,29.64,29.76,29.53,29.54,230800.0
2007-08-17 13:00:00,29.53,29.97,29.5,29.81,298600.0,29.53,29.97,29.5,29.81,298600.0
2007-08-17 13:30:00,29.8,29.97,29.72,29.81,295100.0,29.8,29.97,29.72,29.81,295100.0
2007-08-17 14:00:00,29.8,30.09,29.72,30.05,353500.0,29.8,30.09,29.72,30.05,353500.0
2007-08-17 14:30:00,30.05,30.27,30.03,30.22,357100.0,30.05,30.27,30.03,30.22,357100.0
2007-08-17 15:00:00,30.2,30.68,30.09,30.51,827900.0,30.2,30.68,30.09,30.51,827900.0
2007-08-17 15:30:00,30.51,30.72,30.49,30.57,732700.0,30.51,30.72,30.49,30.57,732700.0
2007-08-20 09:30:00,30.72,31.39,30.6,31.17,793400.0,30.72,31.39,30.6,31.17,793400.0
2007-08-20 10:00:00,31.16,31.58,30.99,31.0,451500.0,31.16,31.58,30.99,31.0,451500.0
2007-08-20 10:30:00,31.0,31.19,30.88,31.09,305600.0,31.0,31.19,30.88,31.09,305600.0
2007-08-20 11:00:00,31.1,31.39,30.97,31.08,237200.0,31.1,31.39,30.97,31.08,237200.0
2007-08-20 11:30:00,31.07,31.27,31.0,31.16,205200.0,31.07,31.27,31.0,31.16,205200.0
2007-08-20 12:00:00,31.16,31.23,30.83,31.03,297200.0,31.16,31.23,30.83,31.03,297200.0
2007-08-20 12:30:00,31.03,31.33,31.03,31.09,210700.0,31.03,31.33,31.03,31.09,210700.0
2007-08-20 13:00:00,31.06,31.09,30.92,30.98,207400.0,31.06,31.09,30.92,30.98,207400.0
2007-08-20 13:30:00,30.98,31.2,30.94,30.97,174400.0,30.98,31.2,30.94,30.97,174400.0
2007-08-20 14:00:00,30.97,31.09,30.8,31.06,231900.0,30.97,31.09,30.8,31.06,231900.0
2007-08-20 14:30:00,31.05,31.27,30.99,31.24,236300.0,31.05,31.27,30.99,31.24,236300.0
2007-08-20 15:00:00,31.24,31.49,31.22,31.23,312300.0,31.24,31.49,31.22,31.23,312300.0
2007-08-20 15:30:00,31.23,31.28,31.05,31.21,397100.0,31.23,31.28,31.05,31.21,397100.0
2007-08-21 09:30:00,31.0,31.32,30.71,31.16,290400.0,31.0,31.32,30.71,31.16,290400.0
2007-08-21 10:00:00,31.12,31.28,30.93,31.22,205800.0,31.12,31.28,30.93,31.22,205800.0
2007-08-21 10:30:00,31.22,31.67,31.21,31.28,328500.0,31.22,31.67,31.21,31.28,328500.0
2007-08-21 11:00:00,31.31,31.51,31.18,31.4,194800.0,31.31,31.51,31.18,31.4,194800.0
2007-08-21 11:30:00,31.42,31.54,31.25,31.34,173800.0,31.42,31.54,31.25,31.34,173800.0
2007-08-21 12:00:00,31.35,31.85,31.3,31.8,322400.0,31.35,31.85,31.3,31.8,322400.0
2007-08-21 12:30:00,31.8,31.8,31.41,31.52,223500.0,31.8,31.8,31.41,31.52,223500.0
2007-08-21 13:00:00,31.53,31.59,31.22,31.38,162400.0,31.53,31.59,31.22,31.38,162400.0
2007-08-21 13:30:00,31.38,31.5,31.3,31.4,133900.0,31.38,31.5,31.3,31.4,133900.0
2007-08-21 14:00:00,31.42,31.43,31.18,31.22,177700.0,31.42,31.43,31.18,31.22,177700.0
2007-08-21 14:30:00,31.22,31.25,30.92,31.15,208900.0,31.22,31.25,30.92,31.15,208900.0
2007-08-21 15:00:00,31.14,31.17,30.98,31.05,211200.0,31.14,31.17,30.98,31.05,211200.0
2007-08-21 15:30:00,31.04,31.08,30.95,31.0,368100.0,31.04,31.08,30.95,31.0,368100.0
2007-08-22 09:30:00,31.26,31.61,31.01,31.47,498000.0,31.26,31.61,31.01,31.47,498000.0
2007-08-22 10:00:00,31.45,31.54,31.23,31.43,337200.0,31.45,31.54,31.23,31.43,337200.0
2007-08-22 10:30:00,31.44,31.66,31.37,31.41,242800.0,31.44,31.66,31.37,31.41,242800.0
2007-08-22 11:00:00,31.41,31.59,31.34,31.55,204000.0,31.41,31.59,31.34,31.55,204000.0
2007-08-22 11:30:00,31.55,31.6,31.44,31.53,154200.0,31.55,31.6,31.44,31.53,154200.0
2007-08-22 12:00:00,31.54,31.72,31.46,31.59,247800.0,31.54,31.72,31.46,31.59,247800.0
2007-08-22 12:30:00,31.58,32.12,31.49,32.01,446900.0,31.58,32.12,31.49,32.01,446900.0
2007-08-22 13:00:00,32.01,32.09,31.82,31.98,171500.0,32.01,32.09,31.82,31.98,171500.0
2007-08-22 13:30:00,31.98,32.01,31.93,31.98,151200.0,31.98,32.01,31.93,31.98,151200.0
2007-08-22 14:00:00,31.98,31.98,31.75,31.75,244600.0,31.98,31.98,31.75,31.75,244600.0
2007-08-22 14:30:00,31.76,31.77,31.61,31.7,232900.0,31.76,31.77,31.61,31.7,232900.0
2007-08-22 15:00:00,31.7,32.02,31.7,31.92,172700.0,31.7,32.02,31.7,31.92,172700.0
2007-08-22 15:30:00,31.94,32.05,31.86,31.89,306900.0,31.94,32.05,31.86,31.89,306900.0
2007-08-23 09:30:00,31.64,31.65,30.7,30.98,780000.0,31.64,31.65,30.7,30.98,780000.0
2007-08-23 10:00:00,30.99,31.0,30.2,30.28,737900.0,30.99,31.0,30.2,30.28,737900.0
2007-08-23 10:30:00,30.28,30.7,30.08,30.58,661000.0,30.28,30.7,30.08,30.58,661000.0
2007-08-23 11:00:00,30.57,30.63,30.37,30.41,340200.0,30.57,30.63,30.37,30.41,340200.0
2007-08-23 11:30:00,30.42,30.59,30.26,30.5,239900.0,30.42,30.59,30.26,30.5,239900.0
2007-08-23 12:00:00,30.5,30.54,30.4,30.52,140900.0,30.5,30.54,30.4,30.52,140900.0
2007-08-23 12:30:00,30.53,31.0,30.53,30.89,478200.0,30.53,31.0,30.53,30.89,478200.0
2007-08-23 13:00:00,30.89,31.15,30.88,31.01,296200.0,30.89,31.15,30.88,31.01,296200.0
2007-08-23 13:30:00,31.01,31.18,30.99,31.05,158700.0,31.01,31.18,30.99,31.05,158700.0
2007-08-23 14:00:00,31.05,31.25,31.0,31.23,489900.0,31.05,31.25,31.0,31.23,489900.0
2007-08-23 14:30:00,31.22,31.27,30.99,31.01,413200.0,31.22,31.27,30.99,31.01,413200.0
2007-08-23 15:00:00,31.01,31.03,30.86,30.94,361900.0,31.01,31.03,30.86,30.94,361900.0
2007-08-23 15:30:00,30.95,30.95,30.78,30.83,467300.0,30.95,30.95,30.78,30.83,467300.0
2007-08-24 09:30:00,30.87,31.0,30.48,30.66,485800.0,30.87,31.0,30.48,30.66,485800.0
2007-08-24 10:00:00,30.66,30.79,30.6,30.69,631100.0,30.66,30.79,30.6,30.69,631100.0
2007-08-24 10:30:00,30.68,30.83,30.65,30.78,635700.0,30.68,30.83,30.65,30.78,635700.0
2007-08-24 11:00:00,30.79,30.8,30.69,30.78,518000.0,30.79,30.8,30.69,30.78,518000.0
2007-08-24 11:30:00,30.8,31.42,30.76,31.41,404700.0,30.8,31.42,30.76,31.41,404700.0
2007-08-24 12:00:00,31.41,31.68,31.32,31.48,268600.0,31.41,31.68,31.32,31.48,268600.0
2007-08-24 12:30:00,31.48,31.58,31.38,31.57,126000.0,31.48,31.58,31.38,31.57,126000.0
2007-08-24 13:00:00,31.57,31.79,31.55,31.79,228500.0,31.57,31.79,31.55,31.79,228500.0
2007-08-24 13:30:00,31.79,31.94,31.61,31.94,240500.0,31.79,31.94,31.61,31.94,240500.0
2007-08-24 14:00:00,31.93,32.29,31.93,32.28,397000.0,31.93,32.29,31.93,32.28,397000.0
2007-08-24 14:30:00,32.28,32.49,32.15,32.4,356000.0,32.28,32.49,32.15,32.4,356000.0
2007-08-24 15:00:00,32.4,32.72,32.35,32.63,464600.0,32.4,32.72,32.35,32.63,464600.0
2007-08-24 15:30:00,32.64,33.1,32.61,32.86,707900.0,32.64,33.1,32.61,32.86,707900.0
2007-08-27 09:30:00,32.64,32.7,32.03,32.48,509700.0,32.64,32.7,32.03,32.48,509700.0
2007-08-27 10:00:00,32.52,32.62,32.05,32.15,272100.0,32.52,32.62,32.05,32.15,272100.0
2007-08-27 10:30:00,32.15,32.2,32.03,32.1,302400.0,32.15,32.2,32.03,32.1,302400.0
2007-08-27 11:00:00,32.1,32.12,31.66,31.93,327000.0,32.1,32.12,31.66,31.93,327000.0
2007-08-27 11:30:00,31.91,32.0,31.85,31.97,146000.0,31.91,32.0,31.85,31.97,146000.0
2007-08-27 12:00:00,31.97,31.98,31.77,31.78,103300.0,31.97,31.98,31.77,31.78,103300.0
2007-08-27 12:30:00,31.77,32.1,31.72,32.02,220600.0,31.77,32.1,31.72,32.02,220600.0
2007-08-27 13:00:00,32.03,32.1,32.0,32.08,185400.0,32.03,32.1,32.0,32.08,185400.0
2007-08-27 13:30:00,32.08,32.1,31.99,32.07,151400.0,32.08,32.1,31.99,32.07,151400.0
2007-08-27 14:00:00,32.07,32.5,32.07,32.5,398400.0,32.07,32.5,32.07,32.5,398400.0
2007-08-27 14:30:00,32.49,32.65,32.48,32.55,365700.0,32.49,32.65,32.48,32.55,365700.0
2007-08-27 15:00:00,32.56,33.0,32.54,32.95,607700.0,32.56,33.0,32.54,32.95,607700.0
2007-08-27 15:30:00,32.93,33.05,32.58,32.63,601800.0,32.93,33.05,32.58,32.63,601800.0
2007-08-28 09:30:00,32.05,32.82,32.05,32.62,412000.0,32.05,32.82,32.05,32.62,412000.0
2007-08-28 10:00:00,32.6,32.71,32.34,32.37,360000.0,32.6,32.71,32.34,32.37,360000.0
2007-08-28 10:30:00,32.36,32.5,32.04,32.08,420300.0,32.36,32.5,32.04,32.08,420300.0
2007-08-28 11:00:00,32.1,32.16,32.05,32.08,239300.0,32.1,32.16,32.05,32.08,239300.0
2007-08-28 11:30:00,32.07,32.23,32.05,32.21,329300.0,32.07,32.23,32.05,32.21,329300.0
2007-08-28 12:00:00,32.21,32.21,31.69,31.78,437100.0,32.21,32.21,31.69,31.78,437100.0
2007-08-28 12:30:00,31.77,32.27,31.77,32.12,267000.0,31.77,32.27,31.77,32.12,267000.0
2007-08-28 13:00:00,32.12,32.14,31.89,31.97,136300.0,32.12,32.14,31.89,31.97,136300.0
2007-08-28 13:30:00,31.96,31.98,31.85,31.88,98200.0,31.96,31.98,31.85,31.88,98200.0
2007-08-28 14:00:00,31.89,31.95,31.76,31.91,132600.0,31.89,31.95,31.76,31.91,132600.0
2007-08-28 14:30:00,31.9,31.93,31.8,31.89,143500.0,31.9,31.93,31.8,31.89,143500.0
2007-08-28 15:00:00,31.89,31.9,31.65,31.7,214200.0,31.89,31.9,31.65,31.7,214200.0
2007-08-28 15:30:00,31.7,31.73,31.47,31.5,498000.0,31.7,31.73,31.47,31.5,498000.0
2007-08-29 09:30:00,31.72,31.95,31.6,31.7,325800.0,31.72,31.95,31.6,31.7,325800.0
2007-08-29 10:00:00,31.7,31.75,31.51,31.62,271400.0,31.7,31.75,31.51,31.62,271400.0
2007-08-29 10:30:00,31.61,31.92,31.55,31.86,247900.0,31.61,31.92,31.55,31.86,247900.0
2007-08-29 11:00:00,31.86,32.04,31.77,32.0,284000.0,31.86,32.04,31.77,32.0,284000.0
2007-08-29 11:30:00,32.01,32.25,31.93,32.09,279500.0,32.01,32.25,31.93,32.09,279500.0
2007-08-29 12:00:00,32.09,32.19,32.04,32.06,125600.0,32.09,32.19,32.04,32.06,125600.0
2007-08-29 12:30:00,32.06,32.08,31.86,31.9,445000.0,32.06,32.08,31.86,31.9,445000.0
2007-08-29 13:00:00,31.91,31.97,31.9,31.97,107200.0,31.91,31.97,31.9,31.97,107200.0
2007-08-29 13:30:00,31.98,32.03,31.92,32.02,118300.0,31.98,32.03,31.92,32.02,118300.0
2007-08-29 14:00:00,32.03,32.14,32.01,32.1,125300.0,32.03,32.14,32.01,32.1,125300.0
2007-08-29 14:30:00,32.11,32.27,32.08,32.14,198600.0,32.11,32.27,32.08,32.14,198600.0
2007-08-29 15:00:00,32.14,32.42,32.12,32.4,267100.0,32.14,32.42,32.12,32.4,267100.0
2007-08-29 15:30:00,32.4,32.5,32.37,32.42,328400.0,32.4,32.5,32.37,32.42,328400.0
2007-08-30 09:30:00,32.3,32.43,32.0,32.3,390500.0,32.3,32.43,32.0,32.3,390500.0
2007-08-30 10:00:00,32.31,32.78,32.19,32.69,418400.0,32.31,32.78,32.19,32.69,418400.0
2007-08-30 10:30:00,32.7,32.72,32.52,32.64,183700.0,32.7,32.72,32.52,32.64,183700.0
2007-08-30 11:00:00,32.67,33.0,32.63,32.8,221300.0,32.67,33.0,32.63,32.8,221300.0
2007-08-30 11:30:00,32.8,32.93,32.75,32.88,192400.0,32.8,32.93,32.75,32.88,192400.0
2007-08-30 12:00:00,32.88,32.91,32.65,32.84,212500.0,32.88,32.91,32.65,32.84,212500.0
2007-08-30 12:30:00,32.82,32.96,32.78,32.91,166300.0,32.82,32.96,32.78,32.91,166300.0
2007-08-30 13:00:00,32.9,32.94,32.77,32.81,96800.0,32.9,32.94,32.77,32.81,96800.0
2007-08-30 13:30:00,32.82,32.92,32.78,32.91,140200.0,32.82,32.92,32.78,32.91,140200.0
2007-08-30 14:00:00,32.91,32.95,32.81,32.83,126800.0,32.91,32.95,32.81,32.83,126800.0
2007-08-30 14:30:00,32.84,32.85,32.5,32.68,226200.0,32.84,32.85,32.5,32.68,226200.0
2007-08-30 15:00:00,32.67,32.86,32.67,32.85,235000.0,32.67,32.86,32.67,32.85,235000.0
2007-08-30 15:30:00,32.86,32.93,32.73,32.92,332000.0,32.86,32.93,32.73,32.92,332000.0
2007-08-31 09:30:00,33.4,33.61,33.24,33.4,397400.0,33.4,33.61,33.24,33.4,397400.0
2007-08-31 10:00:00,33.4,33.51,32.92,32.98,370800.0,33.4,33.51,32.92,32.98,370800.0
2007-08-31 10:30:00,32.97,33.04,32.72,32.75,269200.0,32.97,33.04,32.72,32.75,269200.0
2007-08-31 11:00:00,32.77,32.87,32.65,32.73,152500.0,32.77,32.87,32.65,32.73,152500.0
2007-08-31 11:30:00,32.74,32.86,32.7,32.7,164100.0,32.74,32.86,32.7,32.7,164100.0
2007-08-31 12:00:00,32.7,32.74,32.6,32.61,183000.0,32.7,32.74,32.6,32.61,183000.0
2007-08-31 12:30:00,32.62,32.7,32.55,32.58,212400.0,32.62,32.7,32.55,32.58,212400.0
2007-08-31 13:00:00,32.59,32.59,32.41,32.43,186300.0,32.59,32.59,32.41,32.43,186300.0
2007-08-31 13:30:00,32.44,32.45,32.25,32.34,262000.0,32.44,32.45,32.25,32.34,262000.0
2007-08-31 14:00:00,32.34,32.42,32.32,32.32,198600.0,32.34,32.42,32.32,32.32,198600.0
2007-08-31 14:30:00,32.31,32.31,32.17,32.19,246300.0,32.31,32.31,32.17,32.19,246300.0
2007-08-31 15:00:00,32.18,32.32,32.18,32.23,300700.0,32.18,32.32,32.18,32.23,300700.0
2007-08-31 15:30:00,32.24,32.34,32.17,32.18,656600.0,32.24,32.34,32.17,32.18,656600.0
2007-09-04 09:30:00,32.0,32.34,31.91,32.01,363400.0,32.0,32.34,31.91,32.01,363400.0
2007-09-04 10:00:00,32.01,32.1,31.85,31.99,287800.0,32.01,32.1,31.85,31.99,287800.0
2007-09-04 10:30:00,32.0,32.53,31.98,32.46,391900.0,32.0,32.53,31.98,32.46,391900.0
2007-09-04 11:00:00,32.46,32.53,32.3,32.3,234900.0,32.46,32.53,32.3,32.3,234900.0
2007-09-04 11:30:00,32.3,32.36,32.2,32.21,193900.0,32.3,32.36,32.2,32.21,193900.0
2007-09-04 12:00:00,32.2,32.26,32.1,32.22,114700.0,32.2,32.26,32.1,32.22,114700.0
2007-09-04 12:30:00,32.22,32.28,32.18,32.23,110200.0,32.22,32.28,32.18,32.23,110200.0
2007-09-04 13:00:00,32.22,32.25,32.15,32.2,116700.0,32.22,32.25,32.15,32.2,116700.0
2007-09-04 13:30:00,32.19,32.27,32.11,32.22,176400.0,32.19,32.27,32.11,32.22,176400.0
2007-09-04 14:00:00,32.23,32.32,32.18,32.29,175700.0,32.23,32.32,32.18,32.29,175700.0
2007-09-04 14:30:00,32.3,32.36,32.24,32.25,175000.0,32.3,32.36,32.24,32.25,175000.0
2007-09-04 15:00:00,32.25,32.35,32.23,32.35,430600.0,32.25,32.35,32.23,32.35,430600.0
2007-09-04 15:30:00,32.34,32.38,32.03,32.13,514000.0,32.34,32.38,32.03,32.13,514000.0
2007-09-05 09:30:00,31.9,32.06,31.72,31.96,430900.0,31.9,32.06,31.72,31.96,430900.0
2007-09-05 10:00:00,31.96,32.01,31.83,31.98,268600.0,31.96,32.01,31.83,31.98,268600.0
2007-09-05 10:30:00,31.98,32.03,31.89,31.99,161600.0,31.98,32.03,31.89,31.99,161600.0
2007-09-05 11:00:00,31.99,32.23,31.95,32.22,182500.0,31.99,32.23,31.95,32.22,182500.0
2007-09-05 11:30:00,32.23,32.51,32.17,32.49,265000.0,32.23,32.51,32.17,32.49,265000.0
2007-09-05 12:00:00,32.49,32.53,32.4,32.46,189600.0,32.49,32.53,32.4,32.46,189600.0
2007-09-05 12:30:00,32.46,32.47,32.25,32.32,151900.0,32.46,32.47,32.25,32.32,151900.0
2007-09-05 13:00:00,32.31,32.36,32.2,32.2,156900.0,32.31,32.36,32.2,32.2,156900.0
2007-09-05 13:30:00,32.19,32.19,32.1,32.17,92000.0,32.19,32.19,32.1,32.17,92000.0
2007-09-05 14:00:00,32.16,32.19,32.09,32.17,218400.0,32.16,32.19,32.09,32.17,218400.0
2007-09-05 14:30:00,32.17,32.25,32.03,32.06,283000.0,32.17,32.25,32.03,32.06,283000.0
2007-09-05 15:00:00,32.07,32.12,31.99,31.99,210200.0,32.07,32.12,31.99,31.99,210200.0
2007-09-05 15:30:00,31.99,32.03,31.86,31.91,449400.0,31.99,32.03,31.86,31.91,449400.0
2007-09-06 09:30:00,32.11,32.19,31.6,31.67,298000.0,32.11,32.19,31.6,31.67,298000.0
2007-09-06 10:00:00,31.69,31.7,31.41,31.47,341500.0,31.69,31.7,31.41,31.47,341500.0
2007-09-06 10:30:00,31.46,31.74,31.42,31.66,399000.0,31.46,31.74,31.42,31.66,399000.0
2007-09-06 11:00:00,31.66,31.74,31.58,31.69,191900.0,31.66,31.74,31.58,31.69,191900.0
2007-09-06 11:30:00,31.7,32.0,31.7,31.89,423600.0,31.7,32.0,31.7,31.89,423600.0
2007-09-06 12:00:00,31.87,31.95,31.81,31.86,260400.0,31.87,31.95,31.81,31.86,260400.0
2007-09-06 12:30:00,31.87,31.97,31.72,31.81,341000.0,31.87,31.97,31.72,31.81,341000.0
2007-09-06 13:00:00,31.82,31.86,31.51,31.57,155800.0,31.82,31.86,31.51,31.57,155800.0
2007-09-06 13:30:00,31.57,31.83,31.5,31.81,236500.0,31.57,31.83,31.5,31.81,236500.0
2007-09-06 14:00:00,31.8,31.84,31.7,31.79,240100.0,31.8,31.84,31.7,31.79,240100.0
2007-09-06 14:30:00,31.78,31.83,31.72,31.75,216200.0,31.78,31.83,31.72,31.75,216200.0
2007-09-06 15:00:00,31.78,31.82,31.66,31.67,332200.0,31.78,31.82,31.66,31.67,332200.0
2007-09-06 15:30:00,31.67,31.7,31.47,31.48,937700.0,31.67,31.7,31.47,31.48,937700.0
2007-09-07 09:30:00,31.2,31.29,30.7,30.79,804000.0,31.2,31.29,30.7,30.79,804000.0
2007-09-07 10:00:00,30.78,30.81,30.52,30.67,428000.0,30.78,30.81,30.52,30.67,428000.0
2007-09-07 10:30:00,30.67,30.7,30.41,30.54,421900.0,30.67,30.7,30.41,30.54,421900.0
2007-09-07 11:00:00,30.53,30.55,30.41,30.44,242100.0,30.53,30.55,30.41,30.44,242100.0
2007-09-07 11:30:00,30.44,30.75,30.42,30.7,212700.0,30.44,30.75,30.42,30.7,212700.0
2007-09-07 12:00:00,30.7,30.74,30.57,30.64,293100.0,30.7,30.74,30.57,30.64,293100.0
2007-09-07 12:30:00,30.64,30.68,30.5,30.55,262800.0,30.64,30.68,30.5,30.55,262800.0
2007-09-07 13:00:00,30.55,30.6,30.43,30.49,337300.0,30.55,30.6,30.43,30.49,337300.0
2007-09-07 13:30:00,30.48,30.53,30.42,30.46,214100.0,30.48,30.53,30.42,30.46,214100.0
2007-09-07 14:00:00,30.46,30.46,30.31,30.38,224300.0,30.46,30.46,30.31,30.38,224300.0
2007-09-07 14:30:00,30.38,30.38,30.11,30.14,301900.0,30.38,30.38,30.11,30.14,301900.0
2007-09-07 15:00:00,30.14,30.28,30.07,30.14,442200.0,30.14,30.28,30.07,30.14,442200.0
2007-09-07 15:30:00,30.14,30.35,30.12,30.28,589500.0,30.14,30.35,30.12,30.28,589500.0
2007-09-10 09:30:00,30.55,30.55,30.0,30.04,486600.0,30.55,30.55,30.0,30.04,486600.0
2007-09-10 10:00:00,30.04,30.05,29.77,29.77,453200.0,30.04,30.05,29.77,29.77,453200.0
2007-09-10 10:30:00,29.76,29.93,29.71,29.9,417200.0,29.76,29.93,29.71,29.9,417200.0
2007-09-10 11:00:00,29.91,29.97,29.72,29.77,215100.0,29.91,29.97,29.72,29.77,215100.0
2007-09-10 11:30:00,29.77,29.79,29.61,29.76,288700.0,29.77,29.79,29.61,29.76,288700.0
2007-09-10 12:00:00,29.76,29.78,29.64,29.7,142100.0,29.76,29.78,29.64,29.7,142100.0
2007-09-10 12:30:00,29.7,29.7,29.56,29.59,121500.0,29.7,29.7,29.56,29.59,121500.0
2007-09-10 13:00:00,29.59,29.66,29.55,29.63,198400.0,29.59,29.66,29.55,29.63,198400.0
2007-09-10 13:30:00,29.64,29.7,29.56,29.6,188200.0,29.64,29.7,29.56,29.6,188200.0
2007-09-10 14:00:00,29.6,29.63,29.51,29.63,216300.0,29.6,29.63,29.51,29.63,216300.0
2007-09-10 14:30:00,29.63,29.66,29.59,29.65,261900.0,29.63,29.66,29.59,29.65,261900.0
2007-09-10 15:00:00,29.65,29.66,29.56,29.57,454100.0,29.65,29.66,29.56,29.57,454100.0
2007-09-10 15:30:00,29.57,29.62,29.44,29.49,622200.0,29.57,29.62,29.44,29.49,622200.0
2007-09-11 09:30:00,29.58,29.88,29.54,29.87,858300.0,29.58,29.88,29.54,29.87,858300.0
2007-09-11 10:00:00,29.86,29.92,29.77,29.89,626100.0,29.86,29.92,29.77,29.89,626100.0
2007-09-11 10:30:00,29.9,30.16,29.85,30.09,421900.0,29.9,30.16,29.85,30.09,421900.0
2007-09-11 11:00:00,30.09,30.1,29.78,29.95,217600.0,30.09,30.1,29.78,29.95,217600.0
2007-09-11 11:30:00,29.95,30.07,29.9,30.02,368500.0,29.95,30.07,29.9,30.02,368500.0
2007-09-11 12:00:00,30.03,30.15,29.88,30.09,147700.0,30.03,30.15,29.88,30.09,147700.0
2007-09-11 12:30:00,30.09,30.13,29.88,30.06,265500.0,30.09,30.13,29.88,30.06,265500.0
2007-09-11 13:00:00,30.06,30.2,30.03,30.18,301700.0,30.06,30.2,30.03,30.18,301700.0
2007-09-11 13:30:00,30.18,30.22,30.05,30.11,313600.0,30.18,30.22,30.05,30.11,313600.0
2007-09-11 14:00:00,30.11,30.33,30.11,30.26,396500.0,30.11,30.33,30.11,30.26,396500.0
2007-09-11 14:30:00,30.27,30.3,30.2,30.27,253600.0,30.27,30.3,30.2,30.27,253600.0
2007-09-11 15:00:00,30.28,30.3,30.14,30.17,483100.0,30.28,30.3,30.14,30.17,483100.0
2007-09-11 15:30:00,30.17,30.21,29.98,30.18,705400.0,30.17,30.21,29.98,30.18,705400.0
2007-09-12 09:30:00,30.03,30.3,29.95,30.11,731400.0,30.03,30.3,29.95,30.11,731400.0
2007-09-12 10:00:00,30.11,30.21,30.02,30.17,328500.0,30.11,30.21,30.02,30.17,328500.0
2007-09-12 10:30:00,30.17,30.54,30.14,30.3,335700.0,30.17,30.54,30.14,30.3,335700.0
2007-09-12 11:00:00,30.31,30.75,30.25,30.67,295900.0,30.31,30.75,30.25,30.67,295900.0
2007-09-12 11:30:00,30.67,31.2,30.67,31.07,482300.0,30.67,31.2,30.67,31.07,482300.0
2007-09-12 12:00:00,31.08,31.14,30.71,30.83,331400.0,31.08,31.14,30.71,30.83,331400.0
2007-09-12 12:30:00,30.82,30.93,30.7,30.74,230600.0,30.82,30.93,30.7,30.74,230600.0
2007-09-12 13:00:00,30.74,30.75,30.55,30.56,238000.0,30.74,30.75,30.55,30.56,238000.0
2007-09-12 13:30:00,30.56,30.72,30.5,30.62,199500.0,30.56,30.72,30.5,30.62,199500.0
2007-09-12 14:00:00,30.63,30.7,30.46,30.46,200300.0,30.63,30.7,30.46,30.46,200300.0
2007-09-12 14:30:00,30.47,30.54,30.38,30.54,149700.0,30.47,30.54,30.38,30.54,149700.0
2007-09-12 15:00:00,30.52,30.54,30.39,30.42,218700.0,30.52,30.54,30.39,30.42,218700.0
2007-09-12 15:30:00,30.42,30.42,30.01,30.08,1058900.0,30.42,30.42,30.01,30.08,1058900.0
2007-09-13 09:30:00,30.41,30.42,30.14,30.15,424500.0,30.41,30.42,30.14,30.15,424500.0
2007-09-13 10:00:00,30.14,30.27,30.05,30.08,537800.0,30.14,30.27,30.05,30.08,537800.0
2007-09-13 10:30:00,30.07,30.11,29.98,30.06,192200.0,30.07,30.11,29.98,30.06,192200.0
2007-09-13 11:00:00,30.06,30.11,29.93,30.05,116600.0,30.06,30.11,29.93,30.05,116600.0
2007-09-13 11:30:00,30.06,30.26,30.0,30.26,170500.0,30.06,30.26,30.0,30.26,170500.0
2007-09-13 12:00:00,30.26,30.28,30.06,30.2,140700.0,30.26,30.28,30.06,30.2,140700.0
2007-09-13 12:30:00,30.19,30.25,30.16,30.21,80400.0,30.19,30.25,30.16,30.21,80400.0
2007-09-13 13:00:00,30.22,30.36,30.2,30.33,484400.0,30.22,30.36,30.2,30.33,484400.0
2007-09-13 13:30:00,30.32,30.33,30.18,30.21,137200.0,30.32,30.33,30.18,30.21,137200.0
2007-09-13 14:00:00,30.21,30.35,30.2,30.27,124900.0,30.21,30.35,30.2,30.27,124900.0
2007-09-13 14:30:00,30.26,30.35,30.25,30.35,175000.0,30.26,30.35,30.25,30.35,175000.0
2007-09-13 15:00:00,30.35,30.41,30.21,30.34,241600.0,30.35,30.41,30.21,30.34,241600.0
2007-09-13 15:30:00,30.34,30.34,30.09,30.26,351900.0,30.34,30.34,30.09,30.26,351900.0
2007-09-14 09:30:00,29.9,30.4,29.9,30.37,175100.0,29.9,30.4,29.9,30.37,175100.0
2007-09-14 10:00:00,30.38,30.49,30.33,30.45,105600.0,30.38,30.49,30.33,30.45,105600.0
2007-09-14 10:30:00,30.45,30.63,30.36,30.53,185000.0,30.45,30.63,30.36,30.53,185000.0
2007-09-14 11:00:00,30.54,30.54,30.1,30.17,195700.0,30.54,30.54,30.1,30.17,195700.0
2007-09-14 11:30:00,30.18,30.43,30.12,30.33,199700.0,30.18,30.43,30.12,30.33,199700.0
2007-09-14 12:00:00,30.32,30.43,30.3,30.34,105300.0,30.32,30.43,30.3,30.34,105300.0
2007-09-14 12:30:00,30.35,30.41,30.31,30.31,109000.0,30.35,30.41,30.31,30.31,109000.0
2007-09-14 13:00:00,30.31,30.42,30.27,30.4,134400.0,30.31,30.42,30.27,30.4,134400.0
2007-09-14 13:30:00,30.4,30.67,30.39,30.6,160200.0,30.4,30.67,30.39,30.6,160200.0
2007-09-14 14:00:00,30.6,30.87,30.6,30.87,269900.0,30.6,30.87,30.6,30.87,269900.0
2007-09-14 14:30:00,30.85,30.89,30.72,30.76,225800.0,30.85,30.89,30.72,30.76,225800.0
2007-09-14 15:00:00,30.76,31.08,30.73,31.01,458400.0,30.76,31.08,30.73,31.01,458400.0
2007-09-14 15:30:00,31.01,31.34,31.01,31.29,788900.0,31.01,31.34,31.01,31.29,788900.0
2007-09-17 09:30:00,31.1,31.14,30.72,30.74,532100.0,31.1,31.14,30.72,30.74,532100.0
2007-09-17 10:00:00,30.73,30.82,30.53,30.58,429900.0,30.73,30.82,30.53,30.58,429900.0
2007-09-17 10:30:00,30.59,30.6,30.4,30.47,293300.0,30.59,30.6,30.4,30.47,293300.0
2007-09-17 11:00:00,30.47,30.55,30.37,30.38,171100.0,30.47,30.55,30.37,30.38,171100.0
2007-09-17 11:30:00,30.37,30.49,30.35,30.49,145200.0,30.37,30.49,30.35,30.49,145200.0
2007-09-17 12:00:00,30.5,30.61,30.49,30.57,195200.0,30.5,30.61,30.49,30.57,195200.0
2007-09-17 12:30:00,30.58,30.77,30.58,30.76,159700.0,30.58,30.77,30.58,30.76,159700.0
2007-09-17 13:00:00,30.77,30.77,30.53,30.63,147300.0,30.77,30.77,30.53,30.63,147300.0
2007-09-17 13:30:00,30.63,30.73,30.54,30.59,111200.0,30.63,30.73,30.54,30.59,111200.0
2007-09-17 14:00:00,30.59,30.66,30.56,30.64,107000.0,30.59,30.66,30.56,30.64,107000.0
2007-09-17 14:30:00,30.64,30.7,30.5,30.55,118700.0,30.64,30.7,30.5,30.55,118700.0
2007-09-17 15:00:00,30.55,30.68,30.52,30.59,103200.0,30.55,30.68,30.52,30.59,103200.0
2007-09-17 15:30:00,30.59,30.68,30.54,30.64,279700.0,30.59,30.68,30.54,30.64,279700.0
2007-09-18 09:30:00,30.88,31.22,30.81,31.2,392700.0,30.88,31.22,30.81,31.2,392700.0
2007-09-18 10:00:00,31.21,31.38,30.99,31.15,206500.0,31.21,31.38,30.99,31.15,206500.0
2007-09-18 10:30:00,31.15,31.27,31.11,31.21,125700.0,31.15,31.27,31.11,31.21,125700.0
2007-09-18 11:00:00,31.22,31.27,31.19,31.22,209800.0,31.22,31.27,31.19,31.22,209800.0
2007-09-18 11:30:00,31.23,31.38,31.22,31.36,372700.0,31.23,31.38,31.22,31.36,372700.0
2007-09-18 12:00:00,31.36,31.42,31.2,31.21,136200.0,31.36,31.42,31.2,31.21,136200.0
2007-09-18 12:30:00,31.21,31.34,31.21,31.29,163600.0,31.21,31.34,31.21,31.29,163600.0
2007-09-18 13:00:00,31.3,31.38,31.19,31.35,149500.0,31.3,31.38,31.19,31.35,149500.0
2007-09-18 13:30:00,31.36,31.41,31.34,31.4,122600.0,31.36,31.41,31.34,31.4,122600.0
2007-09-18 14:00:00,31.39,32.0,31.13,31.61,400500.0,31.39,32.0,31.13,31.61,400500.0
2007-09-18 14:30:00,31.61,31.95,31.61,31.9,292100.0,31.61,31.95,31.61,31.9,292100.0
2007-09-18 15:00:00,31.89,32.13,31.78,31.81,432200.0,31.89,32.13,31.78,31.81,432200.0
2007-09-18 15:30:00,31.82,32.03,31.8,31.97,507100.0,31.82,32.03,31.8,31.97,507100.0
2007-09-19 09:30:00,32.22,32.85,32.11,32.51,639900.0,32.22,32.85,32.11,32.51,639900.0
2007-09-19 10:00:00,32.51,32.57,32.44,32.53,329100.0,32.51,32.57,32.44,32.53,329100.0
2007-09-19 10:30:00,32.52,32.54,32.36,32.48,172200.0,32.52,32.54,32.36,32.48,172200.0
2007-09-19 11:00:00,32.46,32.67,32.45,32.6,291200.0,32.46,32.67,32.45,32.6,291200.0
2007-09-19 11:30:00,32.61,32.65,32.31,32.4,565900.0,32.61,32.65,32.31,32.4,565900.0
2007-09-19 12:00:00,32.4,32.57,32.24,32.4,315600.0,32.4,32.57,32.24,32.4,315600.0
2007-09-19 12:30:00,32.41,32.5,32.27,32.32,148100.0,32.41,32.5,32.27,32.32,148100.0
2007-09-19 13:00:00,32.32,32.36,32.23,32.25,252400.0,32.32,32.36,32.23,32.25,252400.0
2007-09-19 13:30:00,32.27,32.43,32.22,32.32,199500.0,32.27,32.43,32.22,32.32,199500.0
2007-09-19 14:00:00,32.33,32.35,31.89,31.96,240800.0,32.33,32.35,31.89,31.96,240800.0
2007-09-19 14:30:00,31.97,32.28,31.94,32.2,201400.0,31.97,32.28,31.94,32.2,201400.0
2007-09-19 15:00:00,32.21,32.23,32.02,32.02,238600.0,32.21,32.23,32.02,32.02,238600.0
2007-09-19 15:30:00,32.02,32.26,31.89,32.26,576700.0,32.02,32.26,31.89,32.26,576700.0
2007-09-20 09:30:00,31.56,31.7,30.9,31.03,1058100.0,31.56,31.7,30.9,31.03,1058100.0
2007-09-20 10:00:00,31.04,31.25,30.83,30.92,582500.0,31.04,31.25,30.83,30.92,582500.0
2007-09-20 10:30:00,30.92,31.01,30.84,30.92,279200.0,30.92,31.01,30.84,30.92,279200.0
2007-09-20 11:00:00,30.92,31.01,30.65,30.66,491300.0,30.92,31.01,30.65,30.66,491300.0
2007-09-20 11:30:00,30.67,30.7,30.22,30.39,963300.0,30.67,30.7,30.22,30.39,963300.0
2007-09-20 12:00:00,30.39,30.71,30.35,30.49,466900.0,30.39,30.71,30.35,30.49,466900.0
2007-09-20 12:30:00,30.5,30.55,30.4,30.46,461200.0,30.5,30.55,30.4,30.46,461200.0
2007-09-20 13:00:00,30.47,30.49,30.24,30.3,248400.0,30.47,30.49,30.24,30.3,248400.0
2007-09-20 13:30:00,30.3,30.44,30.07,30.12,539000.0,30.3,30.44,30.07,30.12,539000.0
2007-09-20 14:00:00,30.12,30.44,30.1,30.24,383200.0,30.12,30.44,30.1,30.24,383200.0
2007-09-20 14:30:00,30.24,30.27,30.0,30.12,526500.0,30.24,30.27,30.0,30.12,526500.0
2007-09-20 15:00:00,30.12,30.4,30.06,30.36,572000.0,30.12,30.4,30.06,30.36,572000.0
2007-09-20 15:30:00,30.35,30.46,30.29,30.34,961100.0,30.35,30.46,30.29,30.34,961100.0
2007-09-21 09:30:00,30.56,30.57,30.05,30.07,1291300.0,30.56,30.57,30.05,30.07,1291300.0
2007-09-21 10:00:00,30.07,30.15,29.9,29.93,538400.0,30.07,30.15,29.9,29.93,538400.0
2007-09-21 10:30:00,29.93,30.23,29.92,30.16,424500.0,29.93,30.23,29.92,30.16,424500.0
2007-09-21 11:00:00,30.16,30.25,29.95,30.11,413700.0,30.16,30.25,29.95,30.11,413700.0
2007-09-21 11:30:00,30.11,30.19,30.04,30.1,155000.0,30.11,30.19,30.04,30.1,155000.0
2007-09-21 12:00:00,30.1,30.15,30.06,30.15,138700.0,30.1,30.15,30.06,30.15,138700.0
2007-09-21 12:30:00,30.15,30.26,30.13,30.25,189700.0,30.15,30.26,30.13,30.25,189700.0
2007-09-21 13:00:00,30.25,30.31,30.22,30.3,245300.0,30.25,30.31,30.22,30.3,245300.0
2007-09-21 13:30:00,30.3,30.35,30.19,30.25,206600.0,30.3,30.35,30.19,30.25,206600.0
2007-09-21 14:00:00,30.24,30.35,30.24,30.33,130000.0,30.24,30.35,30.24,30.33,130000.0
2007-09-21 14:30:00,30.34,30.46,30.21,30.23,324900.0,30.34,30.46,30.21,30.23,324900.0
2007-09-21 15:00:00,30.23,30.26,30.15,30.24,230400.0,30.23,30.26,30.15,30.24,230400.0
2007-09-21 15:30:00,30.24,30.26,30.1,30.16,572000.0,30.24,30.26,30.1,30.16,572000.0
2007-09-24 09:30:00,30.49,30.49,30.2,30.24,382600.0,30.49,30.49,30.2,30.24,382600.0
2007-09-24 10:00:00,30.24,30.28,30.06,30.2,557200.0,30.24,30.28,30.06,30.2,557200.0
2007-09-24 10:30:00,30.19,30.21,29.88,29.95,642400.0,30.19,30.21,29.88,29.95,642400.0
2007-09-24 11:00:00,29.94,30.03,29.82,30.01,343200.0,29.94,30.03,29.82,30.01,343200.0
2007-09-24 11:30:00,30.01,30.06,29.9,29.9,485400.0,30.01,30.06,29.9,29.9,485400.0
2007-09-24 12:00:00,29.91,29.91,29.82,29.89,287900.0,29.91,29.91,29.82,29.89,287900.0
2007-09-24 12:30:00,29.87,29.9,29.74,29.79,311400.0,29.87,29.9,29.74,29.79,311400.0
2007-09-24 13:00:00,29.78,29.8,29.6,29.66,239100.0,29.78,29.8,29.6,29.66,239100.0
2007-09-24 13:30:00,29.65,29.72,29.59,29.72,200900.0,29.65,29.72,29.59,29.72,200900.0
2007-09-24 14:00:00,29.71,29.72,29.49,29.5,362100.0,29.71,29.72,29.49,29.5,362100.0
2007-09-24 14:30:00,29.5,29.69,29.49,29.69,267400.0,29.5,29.69,29.49,29.69,267400.0
2007-09-24 15:00:00,29.68,29.8,29.6,29.79,279000.0,29.68,29.8,29.6,29.79,279000.0
2007-09-24 15:30:00,29.79,29.83,29.59,29.62,513400.0,29.79,29.83,29.59,29.62,513400.0
2007-09-25 09:30:00,29.3,29.83,29.2,29.73,688100.0,29.3,29.83,29.2,29.73,688100.0
2007-09-25 10:00:00,29.72,29.94,29.69,29.84,422100.0,29.72,29.94,29.69,29.84,422100.0
2007-09-25 10:30:00,29.85,30.04,29.84,29.99,427700.0,29.85,30.04,29.84,29.99,427700.0
2007-09-25 11:00:00,29.99,30.15,29.96,30.11,325700.0,29.99,30.15,29.96,30.11,325700.0
2007-09-25 11:30:00,30.11,30.16,29.98,30.15,204300.0,30.11,30.16,29.98,30.15,204300.0
2007-09-25 12:00:00,30.15,30.23,30.0,30.2,416700.0,30.15,30.23,30.0,30.2,416700.0
2007-09-25 12:30:00,30.2,30.22,30.14,30.21,239700.0,30.2,30.22,30.14,30.21,239700.0
2007-09-25 13:00:00,30.2,30.24,30.19,30.22,177800.0,30.2,30.24,30.19,30.22,177800.0
2007-09-25 13:30:00,30.23,30.23,30.07,30.16,297400.0,30.23,30.23,30.07,30.16,297400.0
2007-09-25 14:00:00,30.15,30.16,30.05,30.1,246600.0,30.15,30.16,30.05,30.1,246600.0
2007-09-25 14:30:00,30.1,30.14,30.07,30.1,270500.0,30.1,30.14,30.07,30.1,270500.0
2007-09-25 15:00:00,30.1,30.16,30.07,30.09,527100.0,30.1,30.16,30.07,30.09,527100.0
2007-09-25 15:30:00,30.09,30.15,29.99,30.13,532400.0,30.09,30.15,29.99,30.13,532400.0
2007-09-26 09:30:00,30.15,30.28,29.98,30.1,380800.0,30.15,30.28,29.98,30.1,380800.0
2007-09-26 10:00:00,30.1,30.13,30.05,30.08,276200.0,30.1,30.13,30.05,30.08,276200.0
2007-09-26 10:30:00,30.08,30.15,29.86,29.89,408700.0,30.08,30.15,29.86,29.89,408700.0
2007-09-26 11:00:00,29.88,29.95,29.75,29.87,272100.0,29.88,29.95,29.75,29.87,272100.0
2007-09-26 11:30:00,29.87,29.9,29.81,29.86,157500.0,29.87,29.9,29.81,29.86,157500.0
2007-09-26 12:00:00,29.87,29.88,29.8,29.81,121900.0,29.87,29.88,29.8,29.81,121900.0
2007-09-26 12:30:00,29.81,29.98,29.81,29.97,149400.0,29.81,29.98,29.81,29.97,149400.0
2007-09-26 13:00:00,29.96,30.0,29.95,30.0,110800.0,29.96,30.0,29.95,30.0,110800.0
2007-09-26 13:30:00,29.99,30.0,29.82,29.85,156300.0,29.99,30.0,29.82,29.85,156300.0
2007-09-26 14:00:00,29.85,29.98,29.85,29.93,143200.0,29.85,29.98,29.85,29.93,143200.0
2007-09-26 14:30:00,29.92,29.95,29.84,29.88,416500.0,29.92,29.95,29.84,29.88,416500.0
2007-09-26 15:00:00,29.88,29.96,29.87,29.91,396200.0,29.88,29.96,29.87,29.91,396200.0
2007-09-26 15:30:00,29.91,29.92,29.71,29.8,722700.0,29.91,29.92,29.71,29.8,722700.0
2007-09-27 09:30:00,30.0,30.03,29.49,29.53,602100.0,30.0,30.03,29.49,29.53,602100.0
2007-09-27 10:00:00,29.53,29.56,29.33,29.43,397500.0,29.53,29.56,29.33,29.43,397500.0
2007-09-27 10:30:00,29.43,29.46,29.23,29.25,458300.0,29.43,29.46,29.23,29.25,458300.0
2007-09-27 11:00:00,29.25,29.26,29.1,29.14,378400.0,29.25,29.26,29.1,29.14,378400.0
2007-09-27 11:30:00,29.15,29.29,29.04,29.04,338500.0,29.15,29.29,29.04,29.04,338500.0
2007-09-27 12:00:00,29.05,29.1,29.01,29.08,258500.0,29.05,29.1,29.01,29.08,258500.0
2007-09-27 12:30:00,29.08,29.11,28.98,28.99,580900.0,29.08,29.11,28.98,28.99,580900.0
2007-09-27 13:00:00,29.0,29.0,28.96,28.97,578500.0,29.0,29.0,28.96,28.97,578500.0
2007-09-27 13:30:00,28.97,28.98,28.71,28.73,664000.0,28.97,28.98,28.71,28.73,664000.0
2007-09-27 14:00:00,28.73,28.76,28.6,28.65,714100.0,28.73,28.76,28.6,28.65,714100.0
2007-09-27 14:30:00,28.64,28.69,28.45,28.57,630900.0,28.64,28.69,28.45,28.57,630900.0
2007-09-27 15:00:00,28.56,28.6,28.45,28.46,538300.0,28.56,28.6,28.45,28.46,538300.0
2007-09-27 15:30:00,28.46,28.47,28.13,28.28,1680100.0,28.46,28.47,28.13,28.28,1680100.0
2007-09-28 09:30:00,28.13,28.38,27.75,28.31,1247300.0,28.13,28.38,27.75,28.31,1247300.0
2007-09-28 10:00:00,28.3,29.09,28.3,28.8,2099700.0,28.3,29.09,28.3,28.8,2099700.0
2007-09-28 10:30:00,28.8,28.82,28.57,28.6,791700.0,28.8,28.82,28.57,28.6,791700.0
2007-09-28 11:00:00,28.59,28.62,28.49,28.51,463000.0,28.59,28.62,28.49,28.51,463000.0
2007-09-28 11:30:00,28.5,28.55,28.37,28.39,710400.0,28.5,28.55,28.37,28.39,710400.0
2007-09-28 12:00:00,28.4,28.54,28.39,28.5,739200.0,28.4,28.54,28.39,28.5,739200.0
2007-09-28 12:30:00,28.5,28.59,28.47,28.49,333900.0,28.5,28.59,28.47,28.49,333900.0
2007-09-28 13:00:00,28.49,28.88,28.49,28.81,879200.0,28.49,28.88,28.49,28.81,879200.0
2007-09-28 13:30:00,28.81,28.83,28.63,28.73,418800.0,28.81,28.83,28.63,28.73,418800.0
2007-09-28 14:00:00,28.72,28.73,28.61,28.63,328400.0,28.72,28.73,28.61,28.63,328400.0
2007-09-28 14:30:00,28.62,28.63,28.46,28.57,530100.0,28.62,28.63,28.46,28.57,530100.0
2007-09-28 15:00:00,28.58,28.6,28.44,28.54,441400.0,28.58,28.6,28.44,28.54,441400.0
2007-09-28 15:30:00,28.54,28.75,28.54,28.73,1181400.0,28.54,28.75,28.54,28.73,1181400.0
2007-10-01 09:30:00,28.81,28.89,28.54,28.74,485400.0,28.81,28.89,28.54,28.74,485400.0
2007-10-01 10:00:00,28.73,28.83,28.59,28.64,309100.0,28.73,28.83,28.59,28.64,309100.0
2007-10-01 10:30:00,28.65,28.79,28.6,28.69,169900.0,28.65,28.79,28.6,28.69,169900.0
2007-10-01 11:00:00,28.68,28.68,28.43,28.5,205900.0,28.68,28.68,28.43,28.5,205900.0
2007-10-01 11:30:00,28.48,28.59,28.47,28.56,233500.0,28.48,28.59,28.47,28.56,233500.0
2007-10-01 12:00:00,28.57,28.73,28.55,28.72,231500.0,28.57,28.73,28.55,28.72,231500.0
2007-10-01 12:30:00,28.72,28.73,28.61,28.62,133900.0,28.72,28.73,28.61,28.62,133900.0
2007-10-01 13:00:00,28.62,28.73,28.61,28.73,127300.0,28.62,28.73,28.61,28.73,127300.0
2007-10-01 13:30:00,28.73,28.76,28.57,28.62,219400.0,28.73,28.76,28.57,28.62,219400.0
2007-10-01 14:00:00,28.62,28.69,28.6,28.67,234400.0,28.62,28.69,28.6,28.67,234400.0
2007-10-01 14:30:00,28.65,28.81,28.63,28.75,267800.0,28.65,28.81,28.63,28.75,267800.0
2007-10-01 15:00:00,28.75,28.78,28.68,28.68,193500.0,28.75,28.78,28.68,28.68,193500.0
2007-10-01 15:30:00,28.69,28.75,28.6,28.75,364900.0,28.69,28.75,28.6,28.75,364900.0
2007-10-02 09:30:00,28.81,28.82,28.27,28.3,402800.0,28.81,28.82,28.27,28.3,402800.0
2007-10-02 10:00:00,28.3,28.55,28.26,28.48,400900.0,28.3,28.55,28.26,28.48,400900.0
2007-10-02 10:30:00,28.48,28.6,28.35,28.39,266700.0,28.48,28.6,28.35,28.39,266700.0
2007-10-02 11:00:00,28.39,28.47,28.37,28.4,288100.0,28.39,28.47,28.37,28.4,288100.0
2007-10-02 11:30:00,28.4,28.79,28.39,28.73,6372500.0,28.4,28.79,28.39,28.73,6372500.0
2007-10-02 12:00:00,28.71,29.42,28.71,29.07,1193200.0,28.71,29.42,28.71,29.07,1193200.0
2007-10-02 12:30:00,29.09,29.35,29.01,29.35,338500.0,29.09,29.35,29.01,29.35,338500.0
2007-10-02 13:00:00,29.33,29.47,29.21,29.34,378500.0,29.33,29.47,29.21,29.34,378500.0
2007-10-02 13:30:00,29.33,29.44,29.2,29.38,396200.0,29.33,29.44,29.2,29.38,396200.0
2007-10-02 14:00:00,29.38,30.0,29.35,29.89,836400.0,29.38,30.0,29.35,29.89,836400.0
2007-10-02 14:30:00,29.9,30.4,29.7,30.39,1218200.0,29.9,30.4,29.7,30.39,1218200.0
2007-10-02 15:00:00,30.39,31.66,30.38,31.35,2991200.0,30.39,31.66,30.38,31.35,2991200.0
2007-10-02 15:30:00,31.36,31.45,30.73,30.93,2718200.0,31.36,31.45,30.73,30.93,2718200.0
2007-10-03 09:30:00,30.76,31.78,30.7,31.26,2007700.0,30.76,31.78,30.7,31.26,2007700.0
2007-10-03 10:00:00,31.27,31.5,31.06,31.41,703400.0,31.27,31.5,31.06,31.41,703400.0
2007-10-03 10:30:00,31.41,31.6,31.11,31.54,665900.0,31.41,31.6,31.11,31.54,665900.0
2007-10-03 11:00:00,31.53,31.54,31.36,31.49,446600.0,31.53,31.54,31.36,31.49,446600.0
2007-10-03 11:30:00,31.5,31.98,31.49,31.98,950200.0,31.5,31.98,31.49,31.98,950200.0
2007-10-03 12:00:00,31.97,32.36,31.85,31.87,886000.0,31.97,32.36,31.85,31.87,886000.0
2007-10-03 12:30:00,31.88,31.92,31.63,31.8,570800.0,31.88,31.92,31.63,31.8,570800.0
2007-10-03 13:00:00,31.8,31.8,31.47,31.53,511400.0,31.8,31.8,31.47,31.53,511400.0
2007-10-03 13:30:00,31.55,31.76,31.53,31.61,481800.0,31.55,31.76,31.53,31.61,481800.0
2007-10-03 14:00:00,31.61,31.62,31.21,31.33,710200.0,31.61,31.62,31.21,31.33,710200.0
2007-10-03 14:30:00,31.33,31.34,30.98,31.08,552600.0,31.33,31.34,30.98,31.08,552600.0
2007-10-03 15:00:00,31.08,31.27,31.0,31.2,660500.0,31.08,31.27,31.0,31.2,660500.0
2007-10-03 15:30:00,31.2,31.26,31.02,31.11,704400.0,31.2,31.26,31.02,31.11,704400.0
2007-10-04 09:30:00,31.32,31.92,30.79,31.91,851800.0,31.32,31.92,30.79,31.91,851800.0
2007-10-04 10:00:00,31.9,31.9,31.5,31.66,662900.0,31.9,31.9,31.5,31.66,662900.0
2007-10-04 10:30:00,31.66,31.79,31.57,31.57,330200.0,31.66,31.79,31.57,31.57,330200.0
2007-10-04 11:00:00,31.59,31.64,31.37,31.57,293000.0,31.59,31.64,31.37,31.57,293000.0
2007-10-04 11:30:00,31.59,31.81,31.56,31.81,342700.0,31.59,31.81,31.56,31.81,342700.0
2007-10-04 12:00:00,31.81,31.81,31.65,31.75,247900.0,31.81,31.81,31.65,31.75,247900.0
2007-10-04 12:30:00,31.76,31.77,29.82,30.36,2213300.0,31.76,31.77,29.82,30.36,2213300.0
2007-10-04 13:00:00,30.35,30.59,30.0,30.3,986500.0,30.35,30.59,30.0,30.3,986500.0
2007-10-04 13:30:00,30.27,30.28,30.05,30.27,454000.0,30.27,30.28,30.05,30.27,454000.0
2007-10-04 14:00:00,30.27,30.51,29.94,30.01,745000.0,30.27,30.51,29.94,30.01,745000.0
2007-10-04 14:30:00,30.01,30.04,29.71,29.99,955600.0,30.01,30.04,29.71,29.99,955600.0
2007-10-04 15:00:00,29.98,30.1,29.9,30.0,571800.0,29.98,30.1,29.9,30.0,571800.0
2007-10-04 15:30:00,30.0,30.15,29.96,30.06,1254000.0,30.0,30.15,29.96,30.06,1254000.0
2007-10-05 09:30:00,30.54,30.98,30.36,30.59,1034400.0,30.54,30.98,30.36,30.59,1034400.0
2007-10-05 10:00:00,30.59,30.8,30.42,30.49,502200.0,30.59,30.8,30.42,30.49,502200.0
2007-10-05 10:30:00,30.48,30.49,30.23,30.41,426000.0,30.48,30.49,30.23,30.41,426000.0
2007-10-05 11:00:00,30.41,30.7,30.35,30.54,321200.0,30.41,30.7,30.35,30.54,321200.0
2007-10-05 11:30:00,30.55,30.73,30.53,30.71,189400.0,30.55,30.73,30.53,30.71,189400.0
2007-10-05 12:00:00,30.72,30.78,30.53,30.68,295400.0,30.72,30.78,30.53,30.68,295400.0
2007-10-05 12:30:00,30.68,30.84,30.66,30.75,187200.0,30.68,30.84,30.66,30.75,187200.0
2007-10-05 13:00:00,30.75,30.9,30.73,30.85,322800.0,30.75,30.9,30.73,30.85,322800.0
2007-10-05 13:30:00,30.87,31.43,30.84,31.26,551700.0,30.87,31.43,30.84,31.26,551700.0
2007-10-05 14:00:00,31.26,31.37,31.25,31.34,359700.0,31.26,31.37,31.25,31.34,359700.0
2007-10-05 14:30:00,31.34,31.5,31.3,31.3,421100.0,31.34,31.5,31.3,31.3,421100.0
2007-10-05 15:00:00,31.3,31.4,31.15,31.25,476200.0,31.3,31.4,31.15,31.25,476200.0
2007-10-05 15:30:00,31.25,31.29,31.01,31.29,648700.0,31.25,31.29,31.01,31.29,648700.0
2007-10-08 09:30:00,31.3,32.0,30.85,31.86,572200.0,31.3,32.0,30.85,31.86,572200.0
2007-10-08 10:00:00,31.87,32.47,31.82,32.39,794100.0,31.87,32.47,31.82,32.39,794100.0
2007-10-08 10:30:00,32.4,32.66,32.08,32.27,723200.0,32.4,32.66,32.08,32.27,723200.0
2007-10-08 11:00:00,32.28,32.5,31.99,32.41,605800.0,32.28,32.5,31.99,32.41,605800.0
2007-10-08 11:30:00,32.41,32.49,32.05,32.38,321100.0,32.41,32.49,32.05,32.38,321100.0
2007-10-08 12:00:00,32.39,33.0,32.33,32.94,793200.0,32.39,33.0,32.33,32.94,793200.0
2007-10-08 12:30:00,32.93,33.1,32.89,32.99,929900.0,32.93,33.1,32.89,32.99,929900.0
2007-10-08 13:00:00,32.98,33.74,32.94,33.72,1010600.0,32.98,33.74,32.94,33.72,1010600.0
2007-10-08 13:30:00,33.74,33.97,33.39,33.95,1374600.0,33.74,33.97,33.39,33.95,1374600.0
2007-10-08 14:00:00,33.95,34.59,33.94,34.51,1219100.0,33.95,34.59,33.94,34.51,1219100.0
2007-10-08 14:30:00,34.5,34.52,34.02,34.06,968700.0,34.5,34.52,34.02,34.06,968700.0
2007-10-08 15:00:00,34.05,34.14,33.87,33.93,769800.0,34.05,34.14,33.87,33.93,769800.0
2007-10-08 15:30:00,33.93,34.02,33.72,33.92,1090900.0,33.93,34.02,33.72,33.92,1090900.0
2007-10-09 09:30:00,34.01,34.31,33.39,34.25,1403300.0,34.01,34.31,33.39,34.25,1403300.0
2007-10-09 10:00:00,34.25,34.38,33.76,34.32,838500.0,34.25,34.38,33.76,34.32,838500.0
2007-10-09 10:30:00,34.31,34.98,34.12,34.89,978700.0,34.31,34.98,34.12,34.89,978700.0
2007-10-09 11:00:00,34.91,34.93,34.68,34.86,605600.0,34.91,34.93,34.68,34.86,605600.0
2007-10-09 11:30:00,34.86,35.11,34.81,34.98,828300.0,34.86,35.11,34.81,34.98,828300.0
2007-10-09 12:00:00,34.97,34.98,34.57,34.8,474400.0,34.97,34.98,34.57,34.8,474400.0
2007-10-09 12:30:00,34.79,34.85,34.73,34.73,416900.0,34.79,34.85,34.73,34.73,416900.0
2007-10-09 13:00:00,34.73,34.84,34.71,34.84,706400.0,34.73,34.84,34.71,34.84,706400.0
2007-10-09 13:30:00,34.81,35.37,34.75,35.31,848200.0,34.81,35.37,34.75,35.31,848200.0
2007-10-09 14:00:00,35.31,35.38,35.0,35.29,822800.0,35.31,35.38,35.0,35.29,822800.0
2007-10-09 14:30:00,35.29,35.4,35.17,35.39,1261200.0,35.29,35.4,35.17,35.39,1261200.0
2007-10-09 15:00:00,35.39,35.58,35.25,35.51,1009800.0,35.39,35.58,35.25,35.51,1009800.0
2007-10-09 15:30:00,35.52,35.68,35.39,35.61,1177700.0,35.52,35.68,35.39,35.61,1177700.0
2007-10-10 09:30:00,36.11,37.94,36.09,37.41,3136900.0,36.11,37.94,36.09,37.41,3136900.0
2007-10-10 10:00:00,37.4,37.41,36.51,37.3,1692000.0,37.4,37.41,36.51,37.3,1692000.0
2007-10-10 10:30:00,37.29,37.6,36.9,37.13,964200.0,37.29,37.6,36.9,37.13,964200.0
2007-10-10 11:00:00,37.14,37.6,37.07,37.51,527800.0,37.14,37.6,37.07,37.51,527800.0
2007-10-10 11:30:00,37.51,37.62,37.2,37.21,478600.0,37.51,37.62,37.2,37.21,478600.0
2007-10-10 12:00:00,37.22,37.45,37.06,37.07,436100.0,37.22,37.45,37.06,37.07,436100.0
2007-10-10 12:30:00,37.07,37.49,37.06,37.26,351900.0,37.07,37.49,37.06,37.26,351900.0
2007-10-10 13:00:00,37.27,37.27,36.6,36.64,763200.0,37.27,37.27,36.6,36.64,763200.0
2007-10-10 13:30:00,36.65,36.7,36.23,36.66,796500.0,36.65,36.7,36.23,36.66,796500.0
2007-10-10 14:00:00,36.68,36.68,36.26,36.62,574300.0,36.68,36.68,36.26,36.62,574300.0
2007-10-10 14:30:00,36.63,36.79,36.45,36.65,594300.0,36.63,36.79,36.45,36.65,594300.0
2007-10-10 15:00:00,36.65,36.83,36.65,36.82,504400.0,36.65,36.83,36.65,36.82,504400.0
2007-10-10 15:30:00,36.83,37.3,36.69,37.12,1242000.0,36.83,37.3,36.69,37.12,1242000.0
2007-10-11 09:30:00,38.0,38.25,37.5,37.61,1262400.0,38.0,38.25,37.5,37.61,1262400.0
2007-10-11 10:00:00,37.61,37.89,37.38,37.54,858600.0,37.61,37.89,37.38,37.54,858600.0
2007-10-11 10:30:00,37.55,37.7,37.4,37.67,677900.0,37.55,37.7,37.4,37.67,677900.0
2007-10-11 11:00:00,37.67,37.7,37.49,37.54,499200.0,37.67,37.7,37.49,37.54,499200.0
2007-10-11 11:30:00,37.53,37.61,37.44,37.44,298700.0,37.53,37.61,37.44,37.44,298700.0
2007-10-11 12:00:00,37.45,37.61,37.24,37.33,571700.0,37.45,37.61,37.24,37.33,571700.0
2007-10-11 12:30:00,37.33,37.42,37.24,37.28,282100.0,37.33,37.42,37.24,37.28,282100.0
2007-10-11 13:00:00,37.3,37.36,36.81,36.97,470900.0,37.3,37.36,36.81,36.97,470900.0
2007-10-11 13:30:00,36.97,36.99,36.1,36.22,709200.0,36.97,36.99,36.1,36.22,709200.0
2007-10-11 14:00:00,36.2,36.2,34.88,34.98,1635000.0,36.2,36.2,34.88,34.98,1635000.0
2007-10-11 14:30:00,35.0,35.73,34.95,35.33,1093600.0,35.0,35.73,34.95,35.33,1093600.0
2007-10-11 15:00:00,35.33,35.37,34.38,35.13,1618300.0,35.33,35.37,34.38,35.13,1618300.0
2007-10-11 15:30:00,35.15,35.46,35.0,35.36,1240000.0,35.15,35.46,35.0,35.36,1240000.0
2007-10-12 09:30:00,36.3,36.43,35.53,35.66,1234000.0,36.3,36.43,35.53,35.66,1234000.0
2007-10-12 10:00:00,35.66,36.12,35.47,35.9,681600.0,35.66,36.12,35.47,35.9,681600.0
2007-10-12 10:30:00,35.9,36.0,35.41,35.48,339800.0,35.9,36.0,35.41,35.48,339800.0
2007-10-12 11:00:00,35.48,36.26,35.48,36.15,453700.0,35.48,36.26,35.48,36.15,453700.0
2007-10-12 11:30:00,36.16,36.48,36.12,36.33,525000.0,36.16,36.48,36.12,36.33,525000.0
2007-10-12 12:00:00,36.33,36.98,36.3,36.89,454700.0,36.33,36.98,36.3,36.89,454700.0
2007-10-12 12:30:00,36.88,36.88,36.63,36.69,277300.0,36.88,36.88,36.63,36.69,277300.0
2007-10-12 13:00:00,36.71,36.72,36.44,36.56,330200.0,36.71,36.72,36.44,36.56,330200.0
2007-10-12 13:30:00,36.55,36.66,36.53,36.55,167500.0,36.55,36.66,36.53,36.55,167500.0
2007-10-12 14:00:00,36.55,36.96,36.54,36.64,400400.0,36.55,36.96,36.54,36.64,400400.0
2007-10-12 14:30:00,36.64,36.77,36.62,36.63,251900.0,36.64,36.77,36.62,36.63,251900.0
2007-10-12 15:00:00,36.63,36.65,36.5,36.55,376700.0,36.63,36.65,36.5,36.55,376700.0
2007-10-12 15:30:00,36.55,36.75,36.52,36.74,566700.0,36.55,36.75,36.52,36.74,566700.0
2007-10-15 09:30:00,36.77,36.94,35.81,35.82,477600.0,36.77,36.94,35.81,35.82,477600.0
2007-10-15 10:00:00,35.82,36.12,35.71,36.0,438200.0,35.82,36.12,35.71,36.0,438200.0
2007-10-15 10:30:00,36.0,36.16,35.93,36.0,327000.0,36.0,36.16,35.93,36.0,327000.0
2007-10-15 11:00:00,35.99,36.01,35.2,35.38,618000.0,35.99,36.01,35.2,35.38,618000.0
2007-10-15 11:30:00,35.38,35.52,35.12,35.23,459700.0,35.38,35.52,35.12,35.23,459700.0
2007-10-15 12:00:00,35.22,35.38,35.09,35.3,319800.0,35.22,35.38,35.09,35.3,319800.0
2007-10-15 12:30:00,35.3,35.33,35.13,35.16,305500.0,35.3,35.33,35.13,35.16,305500.0
2007-10-15 13:00:00,35.15,35.2,35.01,35.18,327600.0,35.15,35.2,35.01,35.18,327600.0
2007-10-15 13:30:00,35.18,35.19,34.95,35.13,324600.0,35.18,35.19,34.95,35.13,324600.0
2007-10-15 14:00:00,35.12,35.12,34.83,34.93,329300.0,35.12,35.12,34.83,34.93,329300.0
2007-10-15 14:30:00,34.93,35.04,34.82,34.84,392600.0,34.93,35.04,34.82,34.84,392600.0
2007-10-15 15:00:00,34.85,35.03,34.75,34.81,469400.0,34.85,35.03,34.75,34.81,469400.0
2007-10-15 15:30:00,34.81,35.29,34.78,35.1,902700.0,34.81,35.29,34.78,35.1,902700.0
2007-10-16 09:30:00,34.75,34.89,33.83,34.15,1014700.0,34.75,34.89,33.83,34.15,1014700.0
2007-10-16 10:00:00,34.14,34.32,34.02,34.17,798000.0,34.14,34.32,34.02,34.17,798000.0
2007-10-16 10:30:00,34.17,34.46,34.1,34.38,425000.0,34.17,34.46,34.1,34.38,425000.0
2007-10-16 11:00:00,34.37,34.51,34.15,34.24,338800.0,34.37,34.51,34.15,34.24,338800.0
2007-10-16 11:30:00,34.27,34.29,33.84,33.98,610800.0,34.27,34.29,33.84,33.98,610800.0
2007-10-16 12:00:00,33.98,34.16,33.8,34.05,499500.0,33.98,34.16,33.8,34.05,499500.0
2007-10-16 12:30:00,34.05,34.15,33.84,33.91,320400.0,34.05,34.15,33.84,33.91,320400.0
2007-10-16 13:00:00,33.92,33.97,33.7,33.94,321300.0,33.92,33.97,33.7,33.94,321300.0
2007-10-16 13:30:00,33.93,33.97,33.7,33.93,381200.0,33.93,33.97,33.7,33.93,381200.0
2007-10-16 14:00:00,33.91,34.07,33.73,33.82,557700.0,33.91,34.07,33.73,33.82,557700.0
2007-10-16 14:30:00,33.84,33.87,33.62,33.71,398200.0,33.84,33.87,33.62,33.71,398200.0
2007-10-16 15:00:00,33.71,33.77,33.51,33.6,487900.0,33.71,33.77,33.51,33.6,487900.0
2007-10-16 15:30:00,33.6,33.78,33.29,33.33,1415900.0,33.6,33.78,33.29,33.33,1415900.0
2007-10-17 09:30:00,34.31,34.75,33.51,33.86,1307000.0,34.31,34.75,33.51,33.86,1307000.0
2007-10-17 10:00:00,33.85,33.9,33.71,33.81,528400.0,33.85,33.9,33.71,33.81,528400.0
2007-10-17 10:30:00,33.81,34.25,33.8,34.07,930400.0,33.81,34.25,33.8,34.07,930400.0
2007-10-17 11:00:00,34.08,34.13,33.85,33.93,303000.0,34.08,34.13,33.85,33.93,303000.0
2007-10-17 11:30:00,33.93,33.96,33.7,33.81,306900.0,33.93,33.96,33.7,33.81,306900.0
2007-10-17 12:00:00,33.82,33.94,33.72,33.81,424600.0,33.82,33.94,33.72,33.81,424600.0
2007-10-17 12:30:00,33.81,33.84,33.56,33.8,554500.0,33.81,33.84,33.56,33.8,554500.0
2007-10-17 13:00:00,33.8,33.85,33.53,33.59,430300.0,33.8,33.85,33.53,33.59,430300.0
2007-10-17 13:30:00,33.61,33.71,33.23,33.31,455500.0,33.61,33.71,33.23,33.31,455500.0
2007-10-17 14:00:00,33.29,33.75,33.25,33.54,429400.0,33.29,33.75,33.25,33.54,429400.0
2007-10-17 14:30:00,33.53,33.84,33.33,33.8,388000.0,33.53,33.84,33.33,33.8,388000.0
2007-10-17 15:00:00,33.81,33.89,33.65,33.8,444200.0,33.81,33.89,33.65,33.8,444200.0
2007-10-17 15:30:00,33.8,33.82,33.55,33.7,850700.0,33.8,33.82,33.55,33.7,850700.0
2007-10-18 09:30:00,33.65,34.5,33.64,34.17,647800.0,33.65,34.5,33.64,34.17,647800.0
2007-10-18 10:00:00,34.15,34.32,33.85,34.29,386800.0,34.15,34.32,33.85,34.29,386800.0
2007-10-18 10:30:00,34.28,34.4,34.14,34.32,320500.0,34.28,34.4,34.14,34.32,320500.0
2007-10-18 11:00:00,34.33,34.46,34.23,34.31,337200.0,34.33,34.46,34.23,34.31,337200.0
2007-10-18 11:30:00,34.29,34.37,34.21,34.3,172900.0,34.29,34.37,34.21,34.3,172900.0
2007-10-18 12:00:00,34.3,34.38,34.26,34.35,141700.0,34.3,34.38,34.26,34.35,141700.0
2007-10-18 12:30:00,34.37,34.59,34.35,34.4,191600.0,34.37,34.59,34.35,34.4,191600.0
2007-10-18 13:00:00,34.41,34.44,34.14,34.16,153200.0,34.41,34.44,34.14,34.16,153200.0
2007-10-18 13:30:00,34.15,34.47,34.13,34.44,238800.0,34.15,34.47,34.13,34.44,238800.0
2007-10-18 14:00:00,34.42,34.59,34.34,34.52,199300.0,34.42,34.59,34.34,34.52,199300.0
2007-10-18 14:30:00,34.54,34.54,34.44,34.49,150900.0,34.54,34.54,34.44,34.49,150900.0
2007-10-18 15:00:00,34.5,34.8,34.49,34.73,354900.0,34.5,34.8,34.49,34.73,354900.0
2007-10-18 15:30:00,34.73,34.73,34.36,34.4,557900.0,34.73,34.73,34.36,34.4,557900.0
2007-10-19 09:30:00,34.4,34.44,33.5,33.77,1000200.0,34.4,34.44,33.5,33.77,1000200.0
2007-10-19 10:00:00,33.77,33.99,33.45,33.96,707800.0,33.77,33.99,33.45,33.96,707800.0
2007-10-19 10:30:00,33.95,34.06,33.41,33.56,379900.0,33.95,34.06,33.41,33.56,379900.0
2007-10-19 11:00:00,33.56,33.79,33.41,33.51,227600.0,33.56,33.79,33.41,33.51,227600.0
2007-10-19 11:30:00,33.54,33.54,33.15,33.4,258700.0,33.54,33.54,33.15,33.4,258700.0
2007-10-19 12:00:00,33.38,33.48,33.28,33.38,190000.0,33.38,33.48,33.28,33.38,190000.0
2007-10-19 12:30:00,33.38,33.63,33.34,33.34,237000.0,33.38,33.63,33.34,33.34,237000.0
2007-10-19 13:00:00,33.34,33.41,33.22,33.22,144100.0,33.34,33.41,33.22,33.22,144100.0
2007-10-19 13:30:00,33.23,33.37,33.2,33.2,165900.0,33.23,33.37,33.2,33.2,165900.0
2007-10-19 14:00:00,33.22,33.31,33.1,33.15,252000.0,33.22,33.31,33.1,33.15,252000.0
2007-10-19 14:30:00,33.16,33.43,33.16,33.26,314500.0,33.16,33.43,33.16,33.26,314500.0
2007-10-19 15:00:00,33.26,33.31,33.0,33.02,403200.0,33.26,33.31,33.0,33.02,403200.0
2007-10-19 15:30:00,33.02,33.32,33.0,33.06,866300.0,33.02,33.32,33.0,33.06,866300.0
2007-10-22 09:30:00,32.58,33.08,32.15,32.97,787800.0,32.58,33.08,32.15,32.97,787800.0
2007-10-22 10:00:00,32.97,33.36,32.94,33.03,370500.0,32.97,33.36,32.94,33.03,370500.0
2007-10-22 10:30:00,33.04,33.1,32.47,32.69,534200.0,33.04,33.1,32.47,32.69,534200.0
2007-10-22 11:00:00,32.68,32.83,32.48,32.74,303700.0,32.68,32.83,32.48,32.74,303700.0
2007-10-22 11:30:00,32.75,33.09,32.73,33.06,350400.0,32.75,33.09,32.73,33.06,350400.0
2007-10-22 12:00:00,33.06,33.06,32.65,32.77,143700.0,33.06,33.06,32.65,32.77,143700.0
2007-10-22 12:30:00,32.76,33.0,32.7,32.93,265800.0,32.76,33.0,32.7,32.93,265800.0
2007-10-22 13:00:00,32.93,33.14,32.84,32.89,296200.0,32.93,33.14,32.84,32.89,296200.0
2007-10-22 13:30:00,32.9,32.94,32.68,32.68,216800.0,32.9,32.94,32.68,32.68,216800.0
2007-10-22 14:00:00,32.67,32.84,32.55,32.68,329200.0,32.67,32.84,32.55,32.68,329200.0
2007-10-22 14:30:00,32.68,32.8,32.5,32.53,260900.0,32.68,32.8,32.5,32.53,260900.0
2007-10-22 15:00:00,32.53,32.74,32.5,32.7,248500.0,32.53,32.74,32.5,32.7,248500.0
2007-10-22 15:30:00,32.71,32.94,32.7,32.78,457900.0,32.71,32.94,32.7,32.78,457900.0
2007-10-23 09:30:00,33.0,33.59,32.9,33.58,746900.0,33.0,33.59,32.9,33.58,746900.0
2007-10-23 10:00:00,33.56,33.72,33.35,33.65,528500.0,33.56,33.72,33.35,33.65,528500.0
2007-10-23 10:30:00,33.64,33.95,33.6,33.67,471000.0,33.64,33.95,33.6,33.67,471000.0
2007-10-23 11:00:00,33.66,33.74,33.43,33.48,343800.0,33.66,33.74,33.43,33.48,343800.0
2007-10-23 11:30:00,33.48,33.75,33.41,33.71,262000.0,33.48,33.75,33.41,33.71,262000.0
2007-10-23 12:00:00,33.72,33.91,33.69,33.77,185100.0,33.72,33.91,33.69,33.77,185100.0
2007-10-23 12:30:00,33.76,34.39,33.68,34.1,1978300.0,33.76,34.39,33.68,34.1,1978300.0
2007-10-23 13:00:00,34.1,34.38,34.05,34.14,571700.0,34.1,34.38,34.05,34.14,571700.0
2007-10-23 13:30:00,34.14,34.27,33.93,34.09,258900.0,34.14,34.27,33.93,34.09,258900.0
2007-10-23 14:00:00,34.1,34.24,33.91,33.91,297200.0,34.1,34.24,33.91,33.91,297200.0
2007-10-23 14:30:00,33.92,34.29,33.92,34.07,271200.0,33.92,34.29,33.92,34.07,271200.0
2007-10-23 15:00:00,34.06,34.55,34.05,34.25,625700.0,34.06,34.55,34.05,34.25,625700.0
2007-10-23 15:30:00,34.23,34.41,34.07,34.41,488700.0,34.23,34.41,34.07,34.41,488700.0
2007-10-24 09:30:00,34.04,34.24,33.25,34.07,1285000.0,34.04,34.24,33.25,34.07,1285000.0
2007-10-24 10:00:00,34.06,34.11,33.56,33.7,814600.0,34.06,34.11,33.56,33.7,814600.0
2007-10-24 10:30:00,33.69,34.0,33.48,33.67,1195300.0,33.69,34.0,33.48,33.67,1195300.0
2007-10-24 11:00:00,33.66,33.8,33.45,33.58,987500.0,33.66,33.8,33.45,33.58,987500.0
2007-10-24 11:30:00,33.58,33.68,33.46,33.48,419800.0,33.58,33.68,33.46,33.48,419800.0
2007-10-24 12:00:00,33.49,33.69,33.48,33.63,479700.0,33.49,33.69,33.48,33.63,479700.0
2007-10-24 12:30:00,33.63,33.78,33.6,33.64,370700.0,33.63,33.78,33.6,33.64,370700.0
2007-10-24 13:00:00,33.64,33.65,32.77,33.14,938600.0,33.64,33.65,32.77,33.14,938600.0
2007-10-24 13:30:00,33.14,33.15,32.75,32.76,540400.0,33.14,33.15,32.75,32.76,540400.0
2007-10-24 14:00:00,32.75,32.89,32.45,32.56,637300.0,32.75,32.89,32.45,32.56,637300.0
2007-10-24 14:30:00,32.54,33.01,32.4,32.96,705500.0,32.54,33.01,32.4,32.96,705500.0
2007-10-24 15:00:00,32.94,33.35,32.85,32.95,1046100.0,32.94,33.35,32.85,32.95,1046100.0
2007-10-24 15:30:00,32.95,33.18,31.66,32.97,3129500.0,32.95,33.18,31.66,32.97,3129500.0
2007-10-25 09:30:00,35.53,36.75,35.35,35.46,4105600.0,35.53,36.75,35.35,35.46,4105600.0
2007-10-25 10:00:00,35.47,36.9,35.46,36.86,2438400.0,35.47,36.9,35.46,36.86,2438400.0
2007-10-25 10:30:00,36.85,37.59,36.57,37.38,1936400.0,36.85,37.59,36.57,37.38,1936400.0
2007-10-25 11:00:00,37.38,38.0,37.2,37.36,1691700.0,37.38,38.0,37.2,37.36,1691700.0
2007-10-25 11:30:00,37.34,37.53,36.8,36.8,1157100.0,37.34,37.53,36.8,36.8,1157100.0
2007-10-25 12:00:00,36.8,37.05,36.57,36.76,1044300.0,36.8,37.05,36.57,36.76,1044300.0
2007-10-25 12:30:00,36.77,36.92,36.67,36.85,611500.0,36.77,36.92,36.67,36.85,611500.0
2007-10-25 13:00:00,36.84,37.35,36.81,37.2,984800.0,36.84,37.35,36.81,37.2,984800.0
2007-10-25 13:30:00,37.2,37.49,37.16,37.4,804200.0,37.2,37.49,37.16,37.4,804200.0
2007-10-25 14:00:00,37.4,37.79,37.26,37.61,1101000.0,37.4,37.79,37.26,37.61,1101000.0
2007-10-25 14:30:00,37.61,37.65,37.12,37.62,801200.0,37.61,37.65,37.12,37.62,801200.0
2007-10-25 15:00:00,37.62,37.75,37.39,37.51,920900.0,37.62,37.75,37.39,37.51,920900.0
2007-10-25 15:30:00,37.52,37.53,37.0,37.13,1342800.0,37.52,37.53,37.0,37.13,1342800.0
2007-10-26 09:30:00,38.14,38.36,37.37,37.6,1229800.0,38.14,38.36,37.37,37.6,1229800.0
2007-10-26 10:00:00,37.6,37.88,37.4,37.83,577300.0,37.6,37.88,37.4,37.83,577300.0
2007-10-26 10:30:00,37.85,37.99,37.65,37.94,429500.0,37.85,37.99,37.65,37.94,429500.0
2007-10-26 11:00:00,37.93,37.96,37.78,37.86,307200.0,37.93,37.96,37.78,37.86,307200.0
2007-10-26 11:30:00,37.86,37.92,37.69,37.69,339100.0,37.86,37.92,37.69,37.69,339100.0
2007-10-26 12:00:00,37.69,37.8,37.4,37.59,483100.0,37.69,37.8,37.4,37.59,483100.0
2007-10-26 12:30:00,37.6,37.8,37.58,37.69,245000.0,37.6,37.8,37.58,37.69,245000.0
2007-10-26 13:00:00,37.69,37.72,37.5,37.61,176800.0,37.69,37.72,37.5,37.61,176800.0
2007-10-26 13:30:00,37.62,37.66,37.5,37.65,161500.0,37.62,37.66,37.5,37.65,161500.0
2007-10-26 14:00:00,37.64,37.83,37.62,37.78,265500.0,37.64,37.83,37.62,37.78,265500.0
2007-10-26 14:30:00,37.78,37.89,37.69,37.81,265200.0,37.78,37.89,37.69,37.81,265200.0
2007-10-26 15:00:00,37.81,37.88,37.64,37.71,287500.0,37.81,37.88,37.64,37.71,287500.0
2007-10-26 15:30:00,37.71,37.83,37.67,37.8,521200.0,37.71,37.83,37.67,37.8,521200.0
2007-10-29 09:30:00,38.1,39.33,38.03,39.04,1026800.0,38.1,39.33,38.03,39.04,1026800.0
2007-10-29 10:00:00,39.04,39.6,39.02,39.35,1450900.0,39.04,39.6,39.02,39.35,1450900.0
2007-10-29 10:30:00,39.35,39.39,39.02,39.04,531600.0,39.35,39.39,39.02,39.04,531600.0
2007-10-29 11:00:00,39.03,39.2,38.8,39.18,424700.0,39.03,39.2,38.8,39.18,424700.0
2007-10-29 11:30:00,39.18,39.4,39.13,39.4,310100.0,39.18,39.4,39.13,39.4,310100.0
2007-10-29 12:00:00,39.4,39.65,39.27,39.55,512800.0,39.4,39.65,39.27,39.55,512800.0
2007-10-29 12:30:00,39.55,39.65,39.36,39.36,308400.0,39.55,39.65,39.36,39.36,308400.0
2007-10-29 13:00:00,39.38,39.48,39.24,39.29,209000.0,39.38,39.48,39.24,39.29,209000.0
2007-10-29 13:30:00,39.28,39.53,39.24,39.51,210500.0,39.28,39.53,39.24,39.51,210500.0
2007-10-29 14:00:00,39.5,39.54,39.3,39.38,177100.0,39.5,39.54,39.3,39.38,177100.0
2007-10-29 14:30:00,39.38,39.38,39.16,39.26,213200.0,39.38,39.38,39.16,39.26,213200.0
2007-10-29 15:00:00,39.24,39.4,39.11,39.38,240500.0,39.24,39.4,39.11,39.38,240500.0
2007-10-29 15:30:00,39.38,39.4,39.07,39.23,581100.0,39.38,39.4,39.07,39.23,581100.0
2007-10-30 09:30:00,39.03,39.22,38.31,38.45,581000.0,39.03,39.22,38.31,38.45,581000.0
2007-10-30 10:00:00,38.45,38.57,37.95,38.53,727000.0,38.45,38.57,37.95,38.53,727000.0
2007-10-30 10:30:00,38.54,38.72,38.18,38.67,252800.0,38.54,38.72,38.18,38.67,252800.0
2007-10-30 11:00:00,38.69,38.75,38.47,38.54,193300.0,38.69,38.75,38.47,38.54,193300.0
2007-10-30 11:30:00,38.51,38.75,38.43,38.47,221100.0,38.51,38.75,38.43,38.47,221100.0
2007-10-30 12:00:00,38.49,38.68,38.21,38.22,204100.0,38.49,38.68,38.21,38.22,204100.0
2007-10-30 12:30:00,38.22,38.64,38.01,38.64,304700.0,38.22,38.64,38.01,38.64,304700.0
2007-10-30 13:00:00,38.64,41.45,38.63,40.28,2360100.0,38.64,41.45,38.63,40.28,2360100.0
2007-10-30 13:30:00,40.3,40.62,39.79,40.16,1528900.0,40.3,40.62,39.79,40.16,1528900.0
2007-10-30 14:00:00,40.16,40.66,40.09,40.35,534900.0,40.16,40.66,40.09,40.35,534900.0
2007-10-30 14:30:00,40.34,40.64,40.19,40.47,364700.0,40.34,40.64,40.19,40.47,364700.0
2007-10-30 15:00:00,40.45,40.62,39.79,39.79,549300.0,40.45,40.62,39.79,39.79,549300.0
2007-10-30 15:30:00,39.79,39.87,39.55,39.67,747600.0,39.79,39.87,39.55,39.67,747600.0
2007-10-31 09:30:00,38.83,38.98,38.39,38.67,688900.0,38.83,38.98,38.39,38.67,688900.0
2007-10-31 10:00:00,38.67,38.82,38.12,38.31,665600.0,38.67,38.82,38.12,38.31,665600.0
2007-10-31 10:30:00,38.3,39.28,38.3,39.03,651400.0,38.3,39.28,38.3,39.03,651400.0
2007-10-31 11:00:00,39.03,39.08,38.93,39.01,232200.0,39.03,39.08,38.93,39.01,232200.0
2007-10-31 11:30:00,39.01,39.06,38.99,39.04,175500.0,39.01,39.06,38.99,39.04,175500.0
2007-10-31 12:00:00,39.04,39.19,38.76,38.91,229500.0,39.04,39.19,38.76,38.91,229500.0
2007-10-31 12:30:00,38.93,39.02,38.56,38.7,188900.0,38.93,39.02,38.56,38.7,188900.0
2007-10-31 13:00:00,38.71,38.71,38.36,38.51,198200.0,38.71,38.71,38.36,38.51,198200.0
2007-10-31 13:30:00,38.5,38.9,38.48,38.89,294700.0,38.5,38.9,38.48,38.89,294700.0
2007-10-31 14:00:00,38.9,38.99,38.54,38.74,544000.0,38.9,38.99,38.54,38.74,544000.0
2007-10-31 14:30:00,38.75,39.59,38.71,39.48,552300.0,38.75,39.59,38.71,39.48,552300.0
2007-10-31 15:00:00,39.5,39.5,38.9,38.93,608500.0,39.5,39.5,38.9,38.93,608500.0
2007-10-31 15:30:00,38.93,39.19,38.86,39.16,635300.0,38.93,39.19,38.86,39.16,635300.0
2007-11-01 09:30:00,38.56,39.47,38.3,38.95,784100.0,38.56,39.47,38.3,38.95,784100.0
2007-11-01 10:00:00,38.94,39.05,38.72,39.01,378900.0,38.94,39.05,38.72,39.01,378900.0
2007-11-01 10:30:00,39.0,39.33,38.99,39.09,479700.0,39.0,39.33,38.99,39.09,479700.0
2007-11-01 11:00:00,39.09,39.3,39.06,39.25,427400.0,39.09,39.3,39.06,39.25,427400.0
2007-11-01 11:30:00,39.23,39.23,38.7,38.83,290500.0,39.23,39.23,38.7,38.83,290500.0
2007-11-01 12:00:00,38.84,39.05,38.82,38.93,225000.0,38.84,39.05,38.82,38.93,225000.0
2007-11-01 12:30:00,38.93,38.94,38.61,38.8,172200.0,38.93,38.94,38.61,38.8,172200.0
2007-11-01 13:00:00,38.78,38.93,38.7,38.78,184700.0,38.78,38.93,38.7,38.78,184700.0
2007-11-01 13:30:00,38.77,38.94,38.26,38.3,334300.0,38.77,38.94,38.26,38.3,334300.0
2007-11-01 14:00:00,38.31,38.44,37.96,38.01,454300.0,38.31,38.44,37.96,38.01,454300.0
2007-11-01 14:30:00,38.01,38.42,38.01,38.34,309800.0,38.01,38.42,38.01,38.34,309800.0
2007-11-01 15:00:00,38.34,38.53,38.0,38.01,435100.0,38.34,38.53,38.0,38.01,435100.0
2007-11-01 15:30:00,38.01,38.17,37.98,38.0,813500.0,38.01,38.17,37.98,38.0,813500.0
2007-11-02 09:30:00,38.86,39.2,38.27,38.49,652600.0,38.86,39.2,38.27,38.49,652600.0
2007-11-02 10:00:00,38.49,38.69,38.31,38.55,433700.0,38.49,38.69,38.31,38.55,433700.0
2007-11-02 10:30:00,38.55,38.74,38.39,38.45,325000.0,38.55,38.74,38.39,38.45,325000.0
2007-11-02 11:00:00,38.46,38.74,38.35,38.38,308300.0,38.46,38.74,38.35,38.38,308300.0
2007-11-02 11:30:00,38.39,38.53,38.25,38.46,152200.0,38.39,38.53,38.25,38.46,152200.0
2007-11-02 12:00:00,38.48,38.62,38.35,38.44,162700.0,38.48,38.62,38.35,38.44,162700.0
2007-11-02 12:30:00,38.44,39.0,38.43,38.96,231300.0,38.44,39.0,38.43,38.96,231300.0
2007-11-02 13:00:00,38.98,39.11,38.75,38.77,180300.0,38.98,39.11,38.75,38.77,180300.0
2007-11-02 13:30:00,38.77,38.84,38.46,38.54,140500.0,38.77,38.84,38.46,38.54,140500.0
2007-11-02 14:00:00,38.53,38.68,38.3,38.56,178500.0,38.53,38.68,38.3,38.56,178500.0
2007-11-02 14:30:00,38.55,38.62,38.25,38.32,245400.0,38.55,38.62,38.25,38.32,245400.0
2007-11-02 15:00:00,38.32,38.42,38.0,38.35,457600.0,38.32,38.42,38.0,38.35,457600.0
2007-11-02 15:30:00,38.34,38.7,38.17,38.59,492700.0,38.34,38.7,38.17,38.59,492700.0
2007-11-05 09:30:00,38.45,39.2,38.01,39.1,515300.0,38.45,39.2,38.01,39.1,515300.0
2007-11-05 10:00:00,39.11,39.36,38.84,39.08,483400.0,39.11,39.36,38.84,39.08,483400.0
2007-11-05 10:30:00,39.1,39.43,39.02,39.17,259900.0,39.1,39.43,39.02,39.17,259900.0
2007-11-05 11:00:00,39.15,39.3,38.94,39.03,227000.0,39.15,39.3,38.94,39.03,227000.0
2007-11-05 11:30:00,39.04,39.23,38.89,39.18,178700.0,39.04,39.23,38.89,39.18,178700.0
2007-11-05 12:00:00,39.18,39.2,38.92,39.01,213700.0,39.18,39.2,38.92,39.01,213700.0
2007-11-05 12:30:00,39.01,39.02,38.62,38.8,187500.0,39.01,39.02,38.62,38.8,187500.0
2007-11-05 13:00:00,38.78,38.92,38.45,38.65,140400.0,38.78,38.92,38.45,38.65,140400.0
2007-11-05 13:30:00,38.67,38.77,38.25,38.32,145700.0,38.67,38.77,38.25,38.32,145700.0
2007-11-05 14:00:00,38.33,38.59,38.15,38.21,148300.0,38.33,38.59,38.15,38.21,148300.0
2007-11-05 14:30:00,38.22,38.66,38.07,38.38,235000.0,38.22,38.66,38.07,38.38,235000.0
2007-11-05 15:00:00,38.4,38.94,38.37,38.8,374700.0,38.4,38.94,38.37,38.8,374700.0
2007-11-05 15:30:00,38.81,39.01,38.68,38.71,407100.0,38.81,39.01,38.68,38.71,407100.0
2007-11-06 09:30:00,38.3,39.19,38.22,39.05,356300.0,38.3,39.19,38.22,39.05,356300.0
2007-11-06 10:00:00,39.05,39.17,38.82,39.01,360400.0,39.05,39.17,38.82,39.01,360400.0
2007-11-06 10:30:00,39.0,39.01,38.22,38.61,383700.0,39.0,39.01,38.22,38.61,383700.0
2007-11-06 11:00:00,38.62,38.94,38.55,38.87,152700.0,38.62,38.94,38.55,38.87,152700.0
2007-11-06 11:30:00,38.86,39.15,38.72,39.03,181700.0,38.86,39.15,38.72,39.03,181700.0
2007-11-06 12:00:00,39.03,39.55,38.97,39.4,316800.0,39.03,39.55,38.97,39.4,316800.0
2007-11-06 12:30:00,39.41,39.58,39.36,39.38,158400.0,39.41,39.58,39.36,39.38,158400.0
2007-11-06 13:00:00,39.39,39.52,39.3,39.4,173100.0,39.39,39.52,39.3,39.4,173100.0
2007-11-06 13:30:00,39.41,39.45,39.24,39.34,118300.0,39.41,39.45,39.24,39.34,118300.0
2007-11-06 14:00:00,39.34,39.5,39.19,39.4,166500.0,39.34,39.5,39.19,39.4,166500.0
2007-11-06 14:30:00,39.4,39.58,39.39,39.49,157700.0,39.4,39.58,39.39,39.49,157700.0
2007-11-06 15:00:00,39.51,39.82,39.47,39.8,358400.0,39.51,39.82,39.47,39.8,358400.0
2007-11-06 15:30:00,39.8,39.81,39.53,39.72,652000.0,39.8,39.81,39.53,39.72,652000.0
2007-11-07 09:30:00,39.2,39.33,38.77,38.9,396200.0,39.2,39.33,38.77,38.9,396200.0
2007-11-07 10:00:00,38.94,39.21,38.82,38.87,257800.0,38.94,39.21,38.82,38.87,257800.0
2007-11-07 10:30:00,38.88,39.0,38.55,38.84,309000.0,38.88,39.0,38.55,38.84,309000.0
2007-11-07 11:00:00,38.84,39.17,38.7,39.14,210500.0,38.84,39.17,38.7,39.14,210500.0
2007-11-07 11:30:00,39.16,39.18,38.77,38.97,116400.0,39.16,39.18,38.77,38.97,116400.0
2007-11-07 12:00:00,38.97,38.97,38.68,38.8,142900.0,38.97,38.97,38.68,38.8,142900.0
2007-11-07 12:30:00,38.81,39.0,38.75,38.78,144500.0,38.81,39.0,38.75,38.78,144500.0
2007-11-07 13:00:00,38.76,38.77,38.03,38.14,404900.0,38.76,38.77,38.03,38.14,404900.0
2007-11-07 13:30:00,38.14,38.69,38.0,38.55,302600.0,38.14,38.69,38.0,38.55,302600.0
2007-11-07 14:00:00,38.55,38.89,38.45,38.75,235000.0,38.55,38.89,38.45,38.75,235000.0
2007-11-07 14:30:00,38.77,38.78,38.31,38.39,205000.0,38.77,38.78,38.31,38.39,205000.0
2007-11-07 15:00:00,38.41,38.69,38.18,38.29,299100.0,38.41,38.69,38.18,38.29,299100.0
2007-11-07 15:30:00,38.31,38.39,37.91,38.0,635300.0,38.31,38.39,37.91,38.0,635300.0
2007-11-08 09:30:00,38.39,38.58,37.97,38.2,716900.0,38.39,38.58,37.97,38.2,716900.0
2007-11-08 10:00:00,38.19,38.23,37.75,38.07,512100.0,38.19,38.23,37.75,38.07,512100.0
2007-11-08 10:30:00,38.06,38.17,38.0,38.01,373900.0,38.06,38.17,38.0,38.01,373900.0
2007-11-08 11:00:00,38.01,38.11,37.81,37.87,399100.0,38.01,38.11,37.81,37.87,399100.0
2007-11-08 11:30:00,37.84,37.87,37.2,37.46,407400.0,37.84,37.87,37.2,37.46,407400.0
2007-11-08 12:00:00,37.45,37.49,36.7,36.92,519900.0,37.45,37.49,36.7,36.92,519900.0
2007-11-08 12:30:00,36.87,36.93,36.22,36.54,597200.0,36.87,36.93,36.22,36.54,597200.0
2007-11-08 13:00:00,36.51,36.81,36.35,36.51,608500.0,36.51,36.81,36.35,36.51,608500.0
2007-11-08 13:30:00,36.52,37.03,36.27,36.58,374100.0,36.52,37.03,36.27,36.58,374100.0
2007-11-08 14:00:00,36.57,36.85,36.28,36.29,357100.0,36.57,36.85,36.28,36.29,357100.0
2007-11-08 14:30:00,36.28,36.47,35.76,36.16,397000.0,36.28,36.47,35.76,36.16,397000.0
2007-11-08 15:00:00,36.2,37.05,36.12,37.01,495700.0,36.2,37.05,36.12,37.01,495700.0
2007-11-08 15:30:00,37.04,37.39,36.57,36.91,628500.0,37.04,37.39,36.57,36.91,628500.0
2007-11-09 09:30:00,36.26,36.44,35.36,35.95,1099400.0,36.26,36.44,35.36,35.95,1099400.0
2007-11-09 10:00:00,35.93,36.66,35.86,36.46,532900.0,35.93,36.66,35.86,36.46,532900.0
2007-11-09 10:30:00,36.47,36.64,36.11,36.38,223800.0,36.47,36.64,36.11,36.38,223800.0
2007-11-09 11:00:00,36.38,36.95,36.12,36.75,371400.0,36.38,36.95,36.12,36.75,371400.0
2007-11-09 11:30:00,36.74,37.16,36.74,36.84,362800.0,36.74,37.16,36.74,36.84,362800.0
2007-11-09 12:00:00,36.85,36.85,36.25,36.32,338900.0,36.85,36.85,36.25,36.32,338900.0
2007-11-09 12:30:00,36.32,36.61,36.26,36.6,301300.0,36.32,36.61,36.26,36.6,301300.0
2007-11-09 13:00:00,36.59,36.61,36.49,36.58,190100.0,36.59,36.61,36.49,36.58,190100.0
2007-11-09 13:30:00,36.58,36.62,36.37,36.41,92000.0,36.58,36.62,36.37,36.41,92000.0
2007-11-09 14:00:00,36.37,37.26,36.31,37.03,246700.0,36.37,37.26,36.31,37.03,246700.0
2007-11-09 14:30:00,37.03,37.24,36.71,37.15,365900.0,37.03,37.24,36.71,37.15,365900.0
2007-11-09 15:00:00,37.15,37.35,37.06,37.29,189700.0,37.15,37.35,37.06,37.29,189700.0
2007-11-09 15:30:00,37.28,37.29,36.54,36.55,715000.0,37.28,37.29,36.54,36.55,715000.0
2007-11-12 09:30:00,36.36,36.68,35.73,36.6,552700.0,36.36,36.68,35.73,36.6,552700.0
2007-11-12 10:00:00,36.56,36.56,36.08,36.17,388700.0,36.56,36.56,36.08,36.17,388700.0
2007-11-12 10:30:00,36.18,36.66,36.17,36.62,227600.0,36.18,36.66,36.17,36.62,227600.0
2007-11-12 11:00:00,36.61,36.83,36.47,36.61,260700.0,36.61,36.83,36.47,36.61,260700.0
2007-11-12 11:30:00,36.6,36.64,36.08,36.1,157400.0,36.6,36.64,36.08,36.1,157400.0
2007-11-12 12:00:00,36.1,36.21,35.86,35.9,385800.0,36.1,36.21,35.86,35.9,385800.0
2007-11-12 12:30:00,35.89,36.18,35.88,36.09,161000.0,35.89,36.18,35.88,36.09,161000.0
2007-11-12 13:00:00,36.11,36.4,36.03,36.37,132800.0,36.11,36.4,36.03,36.37,132800.0
2007-11-12 13:30:00,36.36,36.37,35.92,36.03,179300.0,36.36,36.37,35.92,36.03,179300.0
2007-11-12 14:00:00,36.02,36.2,35.75,35.95,262900.0,36.02,36.2,35.75,35.95,262900.0
2007-11-12 14:30:00,35.92,36.24,35.9,35.9,179400.0,35.92,36.24,35.9,35.9,179400.0
2007-11-12 15:00:00,35.91,36.06,35.76,35.81,388300.0,35.91,36.06,35.76,35.81,388300.0
2007-11-12 15:30:00,35.81,35.97,35.54,35.54,741100.0,35.81,35.97,35.54,35.54,741100.0
2007-11-13 09:30:00,35.78,36.5,35.57,35.85,467000.0,35.78,36.5,35.57,35.85,467000.0
2007-11-13 10:00:00,35.85,36.25,35.66,36.14,646400.0,35.85,36.25,35.66,36.14,646400.0
2007-11-13 10:30:00,36.18,36.4,35.97,36.36,342200.0,36.18,36.4,35.97,36.36,342200.0
2007-11-13 11:00:00,36.34,36.55,36.29,36.42,284000.0,36.34,36.55,36.29,36.42,284000.0
2007-11-13 11:30:00,36.42,36.55,36.37,36.39,193500.0,36.42,36.55,36.37,36.39,193500.0
2007-11-13 12:00:00,36.39,36.65,36.34,36.57,1305600.0,36.39,36.65,36.34,36.57,1305600.0
2007-11-13 12:30:00,36.57,36.83,36.47,36.7,301700.0,36.57,36.83,36.47,36.7,301700.0
2007-11-13 13:00:00,36.7,36.79,36.5,36.76,195400.0,36.7,36.79,36.5,36.76,195400.0
2007-11-13 13:30:00,36.76,37.09,36.75,36.89,398400.0,36.76,37.09,36.75,36.89,398400.0
2007-11-13 14:00:00,36.91,37.09,36.83,36.92,251600.0,36.91,37.09,36.83,36.92,251600.0
2007-11-13 14:30:00,36.93,37.15,36.92,37.09,241200.0,36.93,37.15,36.92,37.09,241200.0
2007-11-13 15:00:00,37.1,37.25,36.99,37.08,378800.0,37.1,37.25,36.99,37.08,378800.0
2007-11-13 15:30:00,37.08,37.22,36.92,37.02,728900.0,37.08,37.22,36.92,37.02,728900.0
2007-11-14 09:30:00,37.5,37.97,37.05,37.19,389500.0,37.5,37.97,37.05,37.19,389500.0
2007-11-14 10:00:00,37.19,37.68,37.18,37.61,288000.0,37.19,37.68,37.18,37.61,288000.0
2007-11-14 10:30:00,37.61,37.61,37.24,37.52,262200.0,37.61,37.61,37.24,37.52,262200.0
2007-11-14 11:00:00,37.51,37.51,37.11,37.33,209600.0,37.51,37.51,37.11,37.33,209600.0
2007-11-14 11:30:00,37.36,37.99,37.24,37.93,285800.0,37.36,37.99,37.24,37.93,285800.0
2007-11-14 12:00:00,37.93,38.23,37.82,38.12,317000.0,37.93,38.23,37.82,38.12,317000.0
2007-11-14 12:30:00,38.13,38.2,37.9,38.06,195700.0,38.13,38.2,37.9,38.06,195700.0
2007-11-14 13:00:00,38.03,38.2,38.03,38.16,208200.0,38.03,38.2,38.03,38.16,208200.0
2007-11-14 13:30:00,38.14,38.3,37.91,37.91,210500.0,38.14,38.3,37.91,37.91,210500.0
2007-11-14 14:00:00,37.91,38.23,37.87,38.16,233700.0,37.91,38.23,37.87,38.16,233700.0
2007-11-14 14:30:00,38.15,38.3,37.94,38.01,226800.0,38.15,38.3,37.94,38.01,226800.0
2007-11-14 15:00:00,38.01,38.11,37.96,38.11,280800.0,38.01,38.11,37.96,38.11,280800.0
2007-11-14 15:30:00,38.1,38.1,37.5,37.73,773700.0,38.1,38.1,37.5,37.73,773700.0
2007-11-15 09:30:00,37.74,37.74,37.05,37.3,383800.0,37.74,37.74,37.05,37.3,383800.0
2007-11-15 10:00:00,37.32,37.53,37.2,37.27,377600.0,37.32,37.53,37.2,37.27,377600.0
2007-11-15 10:30:00,37.27,37.36,37.15,37.19,222000.0,37.27,37.36,37.15,37.19,222000.0
2007-11-15 11:00:00,37.21,37.36,37.05,37.05,213400.0,37.21,37.36,37.05,37.05,213400.0
2007-11-15 11:30:00,37.07,37.12,36.68,36.81,348600.0,37.07,37.12,36.68,36.81,348600.0
2007-11-15 12:00:00,36.83,37.13,36.6,36.64,312500.0,36.83,37.13,36.6,36.64,312500.0
2007-11-15 12:30:00,36.63,36.65,36.38,36.54,178000.0,36.63,36.65,36.38,36.54,178000.0
2007-11-15 13:00:00,36.51,36.62,36.32,36.59,100100.0,36.51,36.62,36.32,36.59,100100.0
2007-11-15 13:30:00,36.61,36.82,36.55,36.66,128300.0,36.61,36.82,36.55,36.66,128300.0
2007-11-15 14:00:00,36.65,36.79,36.45,36.69,154300.0,36.65,36.79,36.45,36.69,154300.0
2007-11-15 14:30:00,36.69,36.79,35.94,35.97,276100.0,36.69,36.79,35.94,35.97,276100.0
2007-11-15 15:00:00,35.96,36.4,35.8,36.28,426700.0,35.96,36.4,35.8,36.28,426700.0
2007-11-15 15:30:00,36.27,36.49,35.87,36.28,654500.0,36.27,36.49,35.87,36.28,654500.0
2007-11-16 09:30:00,36.49,36.86,35.78,35.8,455600.0,36.49,36.86,35.78,35.8,455600.0
2007-11-16 10:00:00,35.8,35.98,35.47,35.56,326500.0,35.8,35.98,35.47,35.56,326500.0
2007-11-16 10:30:00,35.55,35.76,35.36,35.65,229500.0,35.55,35.76,35.36,35.65,229500.0
2007-11-16 11:00:00,35.65,36.13,35.65,35.78,225900.0,35.65,36.13,35.65,35.78,225900.0
2007-11-16 11:30:00,35.77,36.51,35.74,36.25,183900.0,35.77,36.51,35.74,36.25,183900.0
2007-11-16 12:00:00,36.24,36.45,36.21,36.31,233200.0,36.24,36.45,36.21,36.31,233200.0
2007-11-16 12:30:00,36.3,36.41,36.07,36.15,101800.0,36.3,36.41,36.07,36.15,101800.0
2007-11-16 13:00:00,36.14,36.27,36.03,36.1,92200.0,36.14,36.27,36.03,36.1,92200.0
2007-11-16 13:30:00,36.09,36.31,35.95,36.04,120700.0,36.09,36.31,35.95,36.04,120700.0
2007-11-16 14:00:00,36.04,36.06,35.77,35.96,215800.0,36.04,36.06,35.77,35.96,215800.0
2007-11-16 14:30:00,35.96,36.03,35.7,35.98,162900.0,35.96,36.03,35.7,35.98,162900.0
2007-11-16 15:00:00,35.98,36.1,35.78,35.9,236800.0,35.98,36.1,35.78,35.9,236800.0
2007-11-16 15:30:00,35.88,36.31,35.88,36.15,402000.0,35.88,36.31,35.88,36.15,402000.0
2007-11-19 09:30:00,36.8,36.92,36.06,36.76,579100.0,36.8,36.92,36.06,36.76,579100.0
2007-11-19 10:00:00,36.75,36.95,36.52,36.72,313200.0,36.75,36.95,36.52,36.72,313200.0
2007-11-19 10:30:00,36.76,36.76,36.14,36.19,369600.0,36.76,36.76,36.14,36.19,369600.0
2007-11-19 11:00:00,36.2,36.34,36.02,36.2,449100.0,36.2,36.34,36.02,36.2,449100.0
2007-11-19 11:30:00,36.19,36.61,36.18,36.2,238800.0,36.19,36.61,36.18,36.2,238800.0
2007-11-19 12:00:00,36.2,36.28,36.15,36.26,233800.0,36.2,36.28,36.15,36.26,233800.0
2007-11-19 12:30:00,36.26,36.43,35.97,36.06,161500.0,36.26,36.43,35.97,36.06,161500.0
2007-11-19 13:00:00,36.07,36.2,35.72,35.9,204200.0,36.07,36.2,35.72,35.9,204200.0
2007-11-19 13:30:00,35.9,36.13,35.72,35.73,155200.0,35.9,36.13,35.72,35.73,155200.0
2007-11-19 14:00:00,35.75,36.16,35.72,36.11,202400.0,35.75,36.16,35.72,36.11,202400.0
2007-11-19 14:30:00,36.13,36.29,35.88,35.91,176200.0,36.13,36.29,35.88,35.91,176200.0
2007-11-19 15:00:00,35.92,36.09,35.75,35.98,252500.0,35.92,36.09,35.75,35.98,252500.0
2007-11-19 15:30:00,35.97,36.07,35.72,35.85,303500.0,35.97,36.07,35.72,35.85,303500.0
2007-11-20 09:30:00,35.88,36.8,35.87,36.7,338500.0,35.88,36.8,35.87,36.7,338500.0
2007-11-20 10:00:00,36.72,36.98,36.52,36.69,225000.0,36.72,36.98,36.52,36.69,225000.0
2007-11-20 10:30:00,36.66,36.86,36.5,36.79,177200.0,36.66,36.86,36.5,36.79,177200.0
2007-11-20 11:00:00,36.79,37.08,36.76,36.91,170600.0,36.79,37.08,36.76,36.91,170600.0
2007-11-20 11:30:00,36.91,37.04,36.63,36.67,181700.0,36.91,37.04,36.63,36.67,181700.0
2007-11-20 12:00:00,36.67,36.71,36.42,36.61,155200.0,36.67,36.71,36.42,36.61,155200.0
2007-11-20 12:30:00,36.61,36.61,36.0,36.13,199800.0,36.61,36.61,36.0,36.13,199800.0
2007-11-20 13:00:00,36.09,36.09,35.44,35.51,242100.0,36.09,36.09,35.44,35.51,242100.0
2007-11-20 13:30:00,35.46,36.2,35.4,36.1,221900.0,35.46,36.2,35.4,36.1,221900.0
2007-11-20 14:00:00,36.08,36.24,35.66,35.74,296900.0,36.08,36.24,35.66,35.74,296900.0
2007-11-20 14:30:00,35.74,35.91,35.53,35.53,294200.0,35.74,35.91,35.53,35.53,294200.0
2007-11-20 15:00:00,35.52,35.81,35.18,35.79,429800.0,35.52,35.81,35.18,35.79,429800.0
2007-11-20 15:30:00,35.77,36.31,35.76,36.22,372300.0,35.77,36.31,35.76,36.22,372300.0
2007-11-21 09:30:00,36.15,36.48,35.75,36.26,278700.0,36.15,36.48,35.75,36.26,278700.0
2007-11-21 10:00:00,36.25,36.34,35.9,35.91,207400.0,36.25,36.34,35.9,35.91,207400.0
2007-11-21 10:30:00,35.93,35.95,34.78,35.07,400100.0,35.93,35.95,34.78,35.07,400100.0
2007-11-21 11:00:00,35.04,35.5,34.86,35.49,259200.0,35.04,35.5,34.86,35.49,259200.0
2007-11-21 11:30:00,35.52,35.94,35.52,35.58,135400.0,35.52,35.94,35.52,35.58,135400.0
2007-11-21 12:00:00,35.58,35.71,35.26,35.44,118100.0,35.58,35.71,35.26,35.44,118100.0
2007-11-21 12:30:00,35.47,36.03,35.4,35.96,163500.0,35.47,36.03,35.4,35.96,163500.0
2007-11-21 13:00:00,35.94,36.02,35.58,35.66,118900.0,35.94,36.02,35.58,35.66,118900.0
2007-11-21 13:30:00,35.66,35.97,35.65,35.96,78700.0,35.66,35.97,35.65,35.96,78700.0
2007-11-21 14:00:00,35.96,36.19,35.93,36.08,131600.0,35.96,36.19,35.93,36.08,131600.0
2007-11-21 14:30:00,36.11,36.56,36.11,36.51,209900.0,36.11,36.56,36.11,36.51,209900.0
2007-11-21 15:00:00,36.51,36.65,36.05,36.23,262900.0,36.51,36.65,36.05,36.23,262900.0
2007-11-21 15:30:00,36.23,36.34,35.83,35.86,302500.0,36.23,36.34,35.83,35.86,302500.0
2007-11-23 09:30:00,36.45,36.61,35.7,35.94,177200.0,36.45,36.61,35.7,35.94,177200.0
2007-11-23 10:00:00,35.95,36.2,35.88,36.08,116000.0,35.95,36.2,35.88,36.08,116000.0
2007-11-23 10:30:00,36.08,36.24,36.03,36.19,82900.0,36.08,36.24,36.03,36.19,82900.0
2007-11-23 11:00:00,36.22,36.32,35.9,36.14,84300.0,36.22,36.32,35.9,36.14,84300.0
2007-11-23 11:30:00,36.12,36.42,36.09,36.31,87600.0,36.12,36.42,36.09,36.31,87600.0
2007-11-23 12:00:00,36.3,36.5,36.15,36.47,118100.0,36.3,36.5,36.15,36.47,118100.0
2007-11-23 12:30:00,36.47,36.65,36.16,36.28,218300.0,36.47,36.65,36.16,36.28,218300.0
2007-11-26 09:30:00,36.34,37.39,36.25,37.39,326700.0,36.34,37.39,36.25,37.39,326700.0
2007-11-26 10:00:00,37.4,37.5,36.94,37.0,371800.0,37.4,37.5,36.94,37.0,371800.0
2007-11-26 10:30:00,37.0,37.02,36.5,36.59,296900.0,37.0,37.02,36.5,36.59,296900.0
2007-11-26 11:00:00,36.59,36.72,36.12,36.36,305200.0,36.59,36.72,36.12,36.36,305200.0
2007-11-26 11:30:00,36.37,36.45,36.03,36.07,131700.0,36.37,36.45,36.03,36.07,131700.0
2007-11-26 12:00:00,36.09,36.51,36.04,36.47,221400.0,36.09,36.51,36.04,36.47,221400.0
2007-11-26 12:30:00,36.47,36.88,36.2,36.84,285500.0,36.47,36.88,36.2,36.84,285500.0
2007-11-26 13:00:00,36.81,36.84,36.49,36.59,129300.0,36.81,36.84,36.49,36.59,129300.0
2007-11-26 13:30:00,36.6,36.83,36.42,36.56,115500.0,36.6,36.83,36.42,36.56,115500.0
2007-11-26 14:00:00,36.56,36.72,36.25,36.64,164900.0,36.56,36.72,36.25,36.64,164900.0
2007-11-26 14:30:00,36.64,36.75,36.34,36.34,161800.0,36.64,36.75,36.34,36.34,161800.0
2007-11-26 15:00:00,36.36,36.44,35.9,35.93,284900.0,36.36,36.44,35.9,35.93,284900.0
2007-11-26 15:30:00,35.95,36.15,35.59,35.68,572800.0,35.95,36.15,35.59,35.68,572800.0
2007-11-27 09:30:00,35.52,36.33,35.52,36.08,308200.0,35.52,36.33,35.52,36.08,308200.0
2007-11-27 10:00:00,36.08,36.25,35.76,36.17,279100.0,36.08,36.25,35.76,36.17,279100.0
2007-11-27 10:30:00,36.18,36.89,36.16,36.85,372000.0,36.18,36.89,36.16,36.85,372000.0
2007-11-27 11:00:00,36.86,36.89,36.16,36.16,263200.0,36.86,36.89,36.16,36.16,263200.0
2007-11-27 11:30:00,36.16,36.68,36.16,36.41,249100.0,36.16,36.68,36.16,36.41,249100.0
2007-11-27 12:00:00,36.4,36.49,36.29,36.46,140200.0,36.4,36.49,36.29,36.46,140200.0
2007-11-27 12:30:00,36.45,36.83,36.45,36.55,193100.0,36.45,36.83,36.45,36.55,193100.0
2007-11-27 13:00:00,36.56,36.7,36.54,36.6,115100.0,36.56,36.7,36.54,36.6,115100.0
2007-11-27 13:30:00,36.6,36.61,36.17,36.17,108400.0,36.6,36.61,36.17,36.17,108400.0
2007-11-27 14:00:00,36.17,36.3,35.95,36.08,169100.0,36.17,36.3,35.95,36.08,169100.0
2007-11-27 14:30:00,36.07,36.19,35.75,35.88,212400.0,36.07,36.19,35.75,35.88,212400.0
2007-11-27 15:00:00,35.9,36.22,35.83,35.99,249300.0,35.9,36.22,35.83,35.99,249300.0
2007-11-27 15:30:00,36.01,36.69,35.98,36.6,387800.0,36.01,36.69,35.98,36.6,387800.0
2007-11-28 09:30:00,37.36,37.5,37.11,37.32,408700.0,37.36,37.5,37.11,37.32,408700.0
2007-11-28 10:00:00,37.33,37.45,37.01,37.24,217000.0,37.33,37.45,37.01,37.24,217000.0
2007-11-28 10:30:00,37.27,37.77,37.25,37.77,311700.0,37.27,37.77,37.25,37.77,311700.0
2007-11-28 11:00:00,37.78,37.9,37.42,37.62,174200.0,37.78,37.9,37.42,37.62,174200.0
2007-11-28 11:30:00,37.61,37.65,37.45,37.65,232100.0,37.61,37.65,37.45,37.65,232100.0
2007-11-28 12:00:00,37.68,37.99,37.67,37.9,233300.0,37.68,37.99,37.67,37.9,233300.0
2007-11-28 12:30:00,37.9,37.95,37.85,37.94,202800.0,37.9,37.95,37.85,37.94,202800.0
2007-11-28 13:00:00,37.95,38.15,37.89,37.99,231900.0,37.95,38.15,37.89,37.99,231900.0
2007-11-28 13:30:00,37.99,38.23,37.93,38.06,205200.0,37.99,38.23,37.93,38.06,205200.0
2007-11-28 14:00:00,38.07,38.24,37.96,38.1,200600.0,38.07,38.24,37.96,38.1,200600.0
2007-11-28 14:30:00,38.1,38.13,37.83,38.07,203700.0,38.1,38.13,37.83,38.07,203700.0
2007-11-28 15:00:00,38.06,38.29,38.03,38.1,213100.0,38.06,38.29,38.03,38.1,213100.0
2007-11-28 15:30:00,38.1,38.2,37.73,37.91,520600.0,38.1,38.2,37.73,37.91,520600.0
2007-11-29 09:30:00,37.73,38.64,37.56,38.35,348300.0,37.73,38.64,37.56,38.35,348300.0
2007-11-29 10:00:00,38.33,38.4,37.42,37.78,278800.0,38.33,38.4,37.42,37.78,278800.0
2007-11-29 10:30:00,37.78,38.07,37.65,37.99,178000.0,37.78,38.07,37.65,37.99,178000.0
2007-11-29 11:00:00,37.97,38.32,37.84,38.29,185100.0,37.97,38.32,37.84,38.29,185100.0
2007-11-29 11:30:00,38.3,38.5,37.99,38.0,134500.0,38.3,38.5,37.99,38.0,134500.0
2007-11-29 12:00:00,38.0,38.0,37.62,37.88,127100.0,38.0,38.0,37.62,37.88,127100.0
2007-11-29 12:30:00,37.87,37.92,37.4,37.42,89700.0,37.87,37.92,37.4,37.42,89700.0
2007-11-29 13:00:00,37.42,37.66,37.3,37.3,138800.0,37.42,37.66,37.3,37.3,138800.0
2007-11-29 13:30:00,37.31,37.38,37.03,37.3,184300.0,37.31,37.38,37.03,37.3,184300.0
2007-11-29 14:00:00,37.31,37.67,37.27,37.65,177800.0,37.31,37.67,37.27,37.65,177800.0
2007-11-29 14:30:00,37.65,37.7,37.51,37.65,124100.0,37.65,37.7,37.51,37.65,124100.0
2007-11-29 15:00:00,37.66,37.88,37.64,37.86,216800.0,37.66,37.88,37.64,37.86,216800.0
2007-11-29 15:30:00,37.87,37.93,37.65,37.74,264700.0,37.87,37.93,37.65,37.74,264700.0
2007-11-30 09:30:00,38.16,38.64,38.05,38.42,565600.0,38.16,38.64,38.05,38.42,565600.0
2007-11-30 10:00:00,38.41,38.46,37.78,37.82,318500.0,38.41,38.46,37.78,37.82,318500.0
2007-11-30 10:30:00,37.83,38.24,37.83,38.15,304900.0,37.83,38.24,37.83,38.15,304900.0
2007-11-30 11:00:00,38.16,38.22,37.93,38.12,250000.0,38.16,38.22,37.93,38.12,250000.0
2007-11-30 11:30:00,38.1,38.24,38.01,38.24,157600.0,38.1,38.24,38.01,38.24,157600.0
2007-11-30 12:00:00,38.23,38.4,38.09,38.13,145200.0,38.23,38.4,38.09,38.13,145200.0
2007-11-30 12:30:00,38.12,38.13,38.0,38.13,134000.0,38.12,38.13,38.0,38.13,134000.0
2007-11-30 13:00:00,38.14,38.39,38.09,38.34,134500.0,38.14,38.39,38.09,38.34,134500.0
2007-11-30 13:30:00,38.34,38.45,38.21,38.21,125800.0,38.34,38.45,38.21,38.21,125800.0
2007-11-30 14:00:00,38.22,38.35,38.09,38.26,130700.0,38.22,38.35,38.09,38.26,130700.0
2007-11-30 14:30:00,38.25,38.36,38.12,38.13,184000.0,38.25,38.36,38.12,38.13,184000.0
2007-11-30 15:00:00,38.12,38.15,37.8,37.95,283800.0,38.12,38.15,37.8,37.95,283800.0
2007-11-30 15:30:00,37.95,38.07,37.74,38.06,442200.0,37.95,38.07,37.74,38.06,442200.0
2007-12-03 09:30:00,37.74,38.35,37.59,38.01,330500.0,37.74,38.35,37.59,38.01,330500.0
2007-12-03 10:00:00,38.03,38.22,37.74,37.95,358500.0,38.03,38.22,37.74,37.95,358500.0
2007-12-03 10:30:00,37.96,38.2,37.96,38.02,268400.0,37.96,38.2,37.96,38.02,268400.0
2007-12-03 11:00:00,38.03,38.2,37.92,38.15,142500.0,38.03,38.2,37.92,38.15,142500.0
2007-12-03 11:30:00,38.15,38.18,37.95,38.01,169600.0,38.15,38.18,37.95,38.01,169600.0
2007-12-03 12:00:00,38.01,38.01,37.79,38.01,169100.0,38.01,38.01,37.79,38.01,169100.0
2007-12-03 12:30:00,38.07,38.09,37.86,37.89,126200.0,38.07,38.09,37.86,37.89,126200.0
2007-12-03 13:00:00,37.87,37.88,37.53,37.6,169500.0,37.87,37.88,37.53,37.6,169500.0
2007-12-03 13:30:00,37.6,37.6,37.32,37.39,221100.0,37.6,37.6,37.32,37.39,221100.0
2007-12-03 14:00:00,37.39,37.56,37.39,37.43,186900.0,37.39,37.56,37.39,37.43,186900.0
2007-12-03 14:30:00,37.42,37.52,37.18,37.42,324600.0,37.42,37.52,37.18,37.42,324600.0
2007-12-03 15:00:00,37.42,37.46,37.21,37.42,218000.0,37.42,37.46,37.21,37.42,218000.0
2007-12-03 15:30:00,37.42,37.43,37.14,37.27,579500.0,37.42,37.43,37.14,37.27,579500.0
2007-12-04 09:30:00,36.85,37.35,36.55,37.0,419800.0,36.85,37.35,36.55,37.0,419800.0
2007-12-04 10:00:00,36.97,36.98,36.42,36.49,425400.0,36.97,36.98,36.42,36.49,425400.0
2007-12-04 10:30:00,36.49,36.5,36.0,36.38,537100.0,36.49,36.5,36.0,36.38,537100.0
2007-12-04 11:00:00,36.38,36.53,36.14,36.23,391400.0,36.38,36.53,36.14,36.23,391400.0
2007-12-04 11:30:00,36.23,36.47,36.11,36.14,189500.0,36.23,36.47,36.11,36.14,189500.0
2007-12-04 12:00:00,36.14,36.72,36.13,36.59,239400.0,36.14,36.72,36.13,36.59,239400.0
2007-12-04 12:30:00,36.58,36.94,36.55,36.87,152500.0,36.58,36.94,36.55,36.87,152500.0
2007-12-04 13:00:00,36.88,36.94,36.71,36.82,189800.0,36.88,36.94,36.71,36.82,189800.0
2007-12-04 13:30:00,36.82,37.16,36.81,37.08,252400.0,36.82,37.16,36.81,37.08,252400.0
2007-12-04 14:00:00,37.08,37.13,36.85,37.04,214800.0,37.08,37.13,36.85,37.04,214800.0
2007-12-04 14:30:00,37.03,37.09,36.94,37.04,140400.0,37.03,37.09,36.94,37.04,140400.0
2007-12-04 15:00:00,37.04,37.07,36.85,36.86,230000.0,37.04,37.07,36.85,36.86,230000.0
2007-12-04 15:30:00,36.85,36.99,36.65,36.73,326400.0,36.85,36.99,36.65,36.73,326400.0
2007-12-05 09:30:00,36.97,37.5,36.97,37.48,256700.0,36.97,37.5,36.97,37.48,256700.0
2007-12-05 10:00:00,37.5,37.7,37.39,37.68,243800.0,37.5,37.7,37.39,37.68,243800.0
2007-12-05 10:30:00,37.67,37.78,37.48,37.72,213500.0,37.67,37.78,37.48,37.72,213500.0
2007-12-05 11:00:00,37.73,38.15,37.65,38.1,208000.0,37.73,38.15,37.65,38.1,208000.0
2007-12-05 11:30:00,38.09,38.5,38.02,38.48,250600.0,38.09,38.5,38.02,38.48,250600.0
2007-12-05 12:00:00,38.48,38.5,38.2,38.32,152700.0,38.48,38.5,38.2,38.32,152700.0
2007-12-05 12:30:00,38.31,38.46,37.95,38.1,129400.0,38.31,38.46,37.95,38.1,129400.0
2007-12-05 13:00:00,38.1,38.19,37.69,37.84,287700.0,38.1,38.19,37.69,37.84,287700.0
2007-12-05 13:30:00,37.82,37.99,37.74,37.98,211000.0,37.82,37.99,37.74,37.98,211000.0
2007-12-05 14:00:00,37.98,38.09,37.9,37.94,272500.0,37.98,38.09,37.9,37.94,272500.0
2007-12-05 14:30:00,37.92,38.04,37.75,37.8,239400.0,37.92,38.04,37.75,37.8,239400.0
2007-12-05 15:00:00,37.81,38.03,37.8,37.96,294600.0,37.81,38.03,37.8,37.96,294600.0
2007-12-05 15:30:00,37.96,38.25,37.93,38.17,426200.0,37.96,38.25,37.93,38.17,426200.0
2007-12-06 09:30:00,38.07,38.99,38.06,38.86,372100.0,38.07,38.99,38.06,38.86,372100.0
2007-12-06 10:00:00,38.87,38.99,38.66,38.81,303300.0,38.87,38.99,38.66,38.81,303300.0
2007-12-06 10:30:00,38.83,39.1,38.59,39.09,248800.0,38.83,39.1,38.59,39.09,248800.0
2007-12-06 11:00:00,39.09,39.25,38.85,39.08,335100.0,39.09,39.25,38.85,39.08,335100.0
2007-12-06 11:30:00,39.08,39.24,38.95,38.95,154800.0,39.08,39.24,38.95,38.95,154800.0
2007-12-06 12:00:00,38.95,39.15,38.9,38.96,129800.0,38.95,39.15,38.9,38.96,129800.0
2007-12-06 12:30:00,38.97,39.1,38.95,39.04,102000.0,38.97,39.1,38.95,39.04,102000.0
2007-12-06 13:00:00,39.03,39.08,38.83,38.87,88500.0,39.03,39.08,38.83,38.87,88500.0
2007-12-06 13:30:00,38.88,38.9,38.75,38.79,137300.0,38.88,38.9,38.75,38.79,137300.0
2007-12-06 14:00:00,38.8,39.13,38.76,39.1,121900.0,38.8,39.13,38.76,39.1,121900.0
2007-12-06 14:30:00,39.09,39.21,39.08,39.16,172600.0,39.09,39.21,39.08,39.16,172600.0
2007-12-06 15:00:00,39.17,39.23,38.92,38.94,278700.0,39.17,39.23,38.92,38.94,278700.0
2007-12-06 15:30:00,38.95,39.21,38.85,39.21,383300.0,38.95,39.21,38.85,39.21,383300.0
2007-12-07 09:30:00,39.01,39.2,38.6,38.61,207700.0,39.01,39.2,38.6,38.61,207700.0
2007-12-07 10:00:00,38.61,39.42,38.58,39.08,284800.0,38.61,39.42,38.58,39.08,284800.0
2007-12-07 10:30:00,39.09,39.18,38.77,39.17,179700.0,39.09,39.18,38.77,39.17,179700.0
2007-12-07 11:00:00,39.17,39.37,39.02,39.02,237100.0,39.17,39.37,39.02,39.02,237100.0
2007-12-07 11:30:00,39.03,39.22,38.79,38.84,175900.0,39.03,39.22,38.79,38.84,175900.0
2007-12-07 12:00:00,38.87,38.99,38.7,38.82,130000.0,38.87,38.99,38.7,38.82,130000.0
2007-12-07 12:30:00,38.83,38.9,38.71,38.72,122000.0,38.83,38.9,38.71,38.72,122000.0
2007-12-07 13:00:00,38.7,38.72,38.39,38.49,195400.0,38.7,38.72,38.39,38.49,195400.0
2007-12-07 13:30:00,38.47,38.77,38.47,38.75,110400.0,38.47,38.77,38.47,38.75,110400.0
2007-12-07 14:00:00,38.76,38.89,38.66,38.68,157600.0,38.76,38.89,38.66,38.68,157600.0
2007-12-07 14:30:00,38.67,39.04,38.67,39.04,182300.0,38.67,39.04,38.67,39.04,182300.0
2007-12-07 15:00:00,39.04,39.22,38.95,39.04,252200.0,39.04,39.22,38.95,39.04,252200.0
2007-12-07 15:30:00,39.05,39.09,38.91,39.0,440400.0,39.05,39.09,38.91,39.0,440400.0
2007-12-10 09:30:00,38.85,39.24,38.63,38.76,177300.0,38.85,39.24,38.63,38.76,177300.0
2007-12-10 10:00:00,38.79,39.0,38.7,38.77,139200.0,38.79,39.0,38.7,38.77,139200.0
2007-12-10 10:30:00,38.74,38.99,38.72,38.77,88800.0,38.74,38.99,38.72,38.77,88800.0
2007-12-10 11:00:00,38.77,38.79,38.42,38.6,114700.0,38.77,38.79,38.42,38.6,114700.0
2007-12-10 11:30:00,38.59,38.61,38.41,38.44,117900.0,38.59,38.61,38.41,38.44,117900.0
2007-12-10 12:00:00,38.44,38.98,38.24,38.4,754600.0,38.44,38.98,38.24,38.4,754600.0
2007-12-10 12:30:00,38.39,38.47,38.35,38.37,129300.0,38.39,38.47,38.35,38.37,129300.0
2007-12-10 13:00:00,38.38,38.46,38.35,38.36,120700.0,38.38,38.46,38.35,38.36,120700.0
2007-12-10 13:30:00,38.36,38.42,38.12,38.17,146100.0,38.36,38.42,38.12,38.17,146100.0
2007-12-10 14:00:00,38.18,38.31,38.01,38.31,167000.0,38.18,38.31,38.01,38.31,167000.0
2007-12-10 14:30:00,38.31,38.52,38.28,38.5,327100.0,38.31,38.52,38.28,38.5,327100.0
2007-12-10 15:00:00,38.5,38.5,38.3,38.4,269100.0,38.5,38.5,38.3,38.4,269100.0
2007-12-10 15:30:00,38.41,38.55,38.38,38.5,361200.0,38.41,38.55,38.38,38.5,361200.0
2007-12-11 09:30:00,38.69,38.72,38.35,38.35,162800.0,38.69,38.72,38.35,38.35,162800.0
2007-12-11 10:00:00,38.38,38.5,38.24,38.38,113600.0,38.38,38.5,38.24,38.38,113600.0
2007-12-11 10:30:00,38.38,38.45,38.28,38.31,95500.0,38.38,38.45,38.28,38.31,95500.0
2007-12-11 11:00:00,38.28,38.34,37.92,37.92,172800.0,38.28,38.34,37.92,37.92,172800.0
2007-12-11 11:30:00,37.93,38.23,37.91,38.15,160600.0,37.93,38.23,37.91,38.15,160600.0
2007-12-11 12:00:00,38.14,38.14,37.94,38.06,150300.0,38.14,38.14,37.94,38.06,150300.0
2007-12-11 12:30:00,38.04,38.08,38.0,38.02,89700.0,38.04,38.08,38.0,38.02,89700.0
2007-12-11 13:00:00,38.04,38.07,38.0,38.04,101400.0,38.04,38.07,38.0,38.04,101400.0
2007-12-11 13:30:00,38.04,38.07,37.95,38.0,152200.0,38.04,38.07,37.95,38.0,152200.0
2007-12-11 14:00:00,38.0,38.06,37.06,37.34,609100.0,38.0,38.06,37.06,37.34,609100.0
2007-12-11 14:30:00,37.34,37.48,36.8,37.24,631200.0,37.34,37.48,36.8,37.24,631200.0
2007-12-11 15:00:00,37.26,37.32,37.1,37.3,499200.0,37.26,37.32,37.1,37.3,499200.0
2007-12-11 15:30:00,37.31,37.47,37.1,37.1,797600.0,37.31,37.47,37.1,37.1,797600.0
2007-12-12 09:30:00,36.01,36.35,34.82,34.97,2062500.0,36.01,36.35,34.82,34.97,2062500.0
2007-12-12 10:00:00,34.97,35.25,34.89,35.12,977300.0,34.97,35.25,34.89,35.12,977300.0
2007-12-12 10:30:00,35.13,35.19,34.52,34.63,1026800.0,35.13,35.19,34.52,34.63,1026800.0
2007-12-12 11:00:00,34.61,34.9,34.53,34.81,688500.0,34.61,34.9,34.53,34.81,688500.0
2007-12-12 11:30:00,34.8,34.9,34.74,34.77,476000.0,34.8,34.9,34.74,34.77,476000.0
2007-12-12 12:00:00,34.77,34.85,34.49,34.62,571600.0,34.77,34.85,34.49,34.62,571600.0
2007-12-12 12:30:00,34.61,34.66,34.46,34.6,563500.0,34.61,34.66,34.46,34.6,563500.0
2007-12-12 13:00:00,34.59,34.81,34.54,34.58,365100.0,34.59,34.81,34.54,34.58,365100.0
2007-12-12 13:30:00,34.57,34.8,34.49,34.72,405500.0,34.57,34.8,34.49,34.72,405500.0
2007-12-12 14:00:00,34.72,34.93,34.55,34.56,380900.0,34.72,34.93,34.55,34.56,380900.0
2007-12-12 14:30:00,34.55,34.66,34.23,34.26,515200.0,34.55,34.66,34.23,34.26,515200.0
2007-12-12 15:00:00,34.26,34.26,33.71,33.93,982700.0,34.26,34.26,33.71,33.93,982700.0
2007-12-12 15:30:00,33.92,35.01,33.78,34.96,1464900.0,33.92,35.01,33.78,34.96,1464900.0
2007-12-13 09:30:00,34.38,34.9,34.3,34.9,702000.0,34.38,34.9,34.3,34.9,702000.0
2007-12-13 10:00:00,34.89,35.29,34.88,35.01,631100.0,34.89,35.29,34.88,35.01,631100.0
2007-12-13 10:30:00,34.99,34.99,34.62,34.73,323800.0,34.99,34.99,34.62,34.73,323800.0
2007-12-13 11:00:00,34.73,34.9,34.67,34.9,289900.0,34.73,34.9,34.67,34.9,289900.0
2007-12-13 11:30:00,34.89,35.45,34.88,35.42,337200.0,34.89,35.45,34.88,35.42,337200.0
2007-12-13 12:00:00,35.41,35.53,35.14,35.22,238700.0,35.41,35.53,35.14,35.22,238700.0
2007-12-13 12:30:00,35.21,35.58,35.2,35.53,178500.0,35.21,35.58,35.2,35.53,178500.0
2007-12-13 13:00:00,35.53,35.6,35.31,35.49,270800.0,35.53,35.6,35.31,35.49,270800.0
2007-12-13 13:30:00,35.47,35.49,35.23,35.25,254700.0,35.47,35.49,35.23,35.25,254700.0
2007-12-13 14:00:00,35.25,35.52,35.18,35.45,301300.0,35.25,35.52,35.18,35.45,301300.0
2007-12-13 14:30:00,35.45,35.47,35.26,35.31,272200.0,35.45,35.47,35.26,35.31,272200.0
2007-12-13 15:00:00,35.31,35.49,35.14,35.46,350700.0,35.31,35.49,35.14,35.46,350700.0
2007-12-13 15:30:00,35.45,35.6,35.32,35.52,556600.0,35.45,35.6,35.32,35.52,556600.0
2007-12-14 09:30:00,35.14,35.25,34.74,35.04,216700.0,35.14,35.25,34.74,35.04,216700.0
2007-12-14 10:00:00,35.04,35.52,35.0,35.5,217200.0,35.04,35.52,35.0,35.5,217200.0
2007-12-14 10:30:00,35.52,36.09,35.3,36.05,242400.0,35.52,36.09,35.3,36.05,242400.0
2007-12-14 11:00:00,36.06,36.11,35.71,35.76,160000.0,36.06,36.11,35.71,35.76,160000.0
2007-12-14 11:30:00,35.75,35.8,35.38,35.41,143200.0,35.75,35.8,35.38,35.41,143200.0
2007-12-14 12:00:00,35.39,35.55,35.36,35.43,143500.0,35.39,35.55,35.36,35.43,143500.0
2007-12-14 12:30:00,35.42,35.57,35.36,35.54,119200.0,35.42,35.57,35.36,35.54,119200.0
2007-12-14 13:00:00,35.54,35.57,35.44,35.53,186800.0,35.54,35.57,35.44,35.53,186800.0
2007-12-14 13:30:00,35.53,35.56,35.48,35.52,134000.0,35.53,35.56,35.48,35.52,134000.0
2007-12-14 14:00:00,35.52,35.59,35.45,35.54,143900.0,35.52,35.59,35.45,35.54,143900.0
2007-12-14 14:30:00,35.54,35.55,35.42,35.46,212000.0,35.54,35.55,35.42,35.46,212000.0
2007-12-14 15:00:00,35.46,35.52,35.36,35.42,297300.0,35.46,35.52,35.36,35.42,297300.0
2007-12-14 15:30:00,35.42,35.55,35.0,35.4,578200.0,35.42,35.55,35.0,35.4,578200.0
2007-12-17 09:30:00,34.95,35.71,34.73,35.47,322100.0,34.95,35.71,34.73,35.47,322100.0
2007-12-17 10:00:00,35.47,35.47,35.13,35.18,273700.0,35.47,35.47,35.13,35.18,273700.0
2007-12-17 10:30:00,35.18,35.36,35.09,35.19,202700.0,35.18,35.36,35.09,35.19,202700.0
2007-12-17 11:00:00,35.19,35.34,35.05,35.06,107800.0,35.19,35.34,35.05,35.06,107800.0
2007-12-17 11:30:00,35.06,35.08,34.81,34.98,151500.0,35.06,35.08,34.81,34.98,151500.0
2007-12-17 12:00:00,34.98,35.0,34.79,34.83,168600.0,34.98,35.0,34.79,34.83,168600.0
2007-12-17 12:30:00,34.82,34.87,34.65,34.73,171400.0,34.82,34.87,34.65,34.73,171400.0
2007-12-17 13:00:00,34.73,34.86,34.53,34.65,179200.0,34.73,34.86,34.53,34.65,179200.0
2007-12-17 13:30:00,34.65,34.76,34.35,34.42,155900.0,34.65,34.76,34.35,34.42,155900.0
2007-12-17 14:00:00,34.4,34.56,34.27,34.53,166100.0,34.4,34.56,34.27,34.53,166100.0
2007-12-17 14:30:00,34.54,34.6,34.21,34.24,183000.0,34.54,34.6,34.21,34.24,183000.0
2007-12-17 15:00:00,34.24,34.26,34.04,34.05,313500.0,34.24,34.26,34.04,34.05,313500.0
2007-12-17 15:30:00,34.06,34.35,33.74,33.84,715200.0,34.06,34.35,33.74,33.84,715200.0
2007-12-18 09:30:00,34.0,34.28,33.41,33.87,434300.0,34.0,34.28,33.41,33.87,434300.0
2007-12-18 10:00:00,33.87,33.96,33.52,33.63,234100.0,33.87,33.96,33.52,33.63,234100.0
2007-12-18 10:30:00,33.63,33.71,33.2,33.31,280700.0,33.63,33.71,33.2,33.31,280700.0
2007-12-18 11:00:00,33.33,33.54,32.91,32.91,276300.0,33.33,33.54,32.91,32.91,276300.0
2007-12-18 11:30:00,32.91,33.35,32.86,33.07,219500.0,32.91,33.35,32.86,33.07,219500.0
2007-12-18 12:00:00,33.07,33.52,32.95,33.5,222800.0,33.07,33.52,32.95,33.5,222800.0
2007-12-18 12:30:00,33.5,33.51,33.2,33.22,109600.0,33.5,33.51,33.2,33.22,109600.0
2007-12-18 13:00:00,33.22,33.63,33.07,33.54,169300.0,33.22,33.63,33.07,33.54,169300.0
2007-12-18 13:30:00,33.54,33.78,33.53,33.54,196400.0,33.54,33.78,33.53,33.54,196400.0
2007-12-18 14:00:00,33.54,33.87,33.5,33.86,310300.0,33.54,33.87,33.5,33.86,310300.0
2007-12-18 14:30:00,33.85,33.96,33.53,33.62,306100.0,33.85,33.96,33.53,33.62,306100.0
2007-12-18 15:00:00,33.62,33.81,33.44,33.47,428000.0,33.62,33.81,33.44,33.47,428000.0
2007-12-18 15:30:00,33.48,33.68,33.34,33.48,511500.0,33.48,33.68,33.34,33.48,511500.0
2007-12-19 09:30:00,33.71,34.06,33.4,33.92,204300.0,33.71,34.06,33.4,33.92,204300.0
2007-12-19 10:00:00,33.93,34.38,33.82,34.3,188600.0,33.93,34.38,33.82,34.3,188600.0
2007-12-19 10:30:00,34.31,34.41,34.12,34.17,177700.0,34.31,34.41,34.12,34.17,177700.0
2007-12-19 11:00:00,34.18,34.35,33.89,33.99,187000.0,34.18,34.35,33.89,33.99,187000.0
2007-12-19 11:30:00,34.0,34.52,33.98,34.13,257200.0,34.0,34.52,33.98,34.13,257200.0
2007-12-19 12:00:00,34.14,34.82,34.08,34.77,242000.0,34.14,34.82,34.08,34.77,242000.0
2007-12-19 12:30:00,34.77,34.98,34.67,34.89,305500.0,34.77,34.98,34.67,34.89,305500.0
2007-12-19 13:00:00,34.9,34.91,34.73,34.84,174000.0,34.9,34.91,34.73,34.84,174000.0
2007-12-19 13:30:00,34.82,34.93,34.58,34.76,184700.0,34.82,34.93,34.58,34.76,184700.0
2007-12-19 14:00:00,34.75,35.22,34.71,35.17,263900.0,34.75,35.22,34.71,35.17,263900.0
2007-12-19 14:30:00,35.17,35.31,35.1,35.15,264600.0,35.17,35.31,35.1,35.15,264600.0
2007-12-19 15:00:00,35.15,35.22,34.91,34.98,478000.0,35.15,35.22,34.91,34.98,478000.0
2007-12-19 15:30:00,34.98,35.01,34.67,34.71,459000.0,34.98,35.01,34.67,34.71,459000.0
2007-12-20 09:30:00,35.09,35.89,34.98,35.77,416200.0,35.09,35.89,34.98,35.77,416200.0
2007-12-20 10:00:00,35.77,36.06,35.74,35.99,452000.0,35.77,36.06,35.74,35.99,452000.0
2007-12-20 10:30:00,36.0,36.18,35.72,35.74,353200.0,36.0,36.18,35.72,35.74,353200.0
2007-12-20 11:00:00,35.75,35.96,35.54,35.79,167700.0,35.75,35.96,35.54,35.79,167700.0
2007-12-20 11:30:00,35.79,35.8,35.38,35.4,134600.0,35.79,35.8,35.38,35.4,134600.0
2007-12-20 12:00:00,35.39,35.7,35.21,35.68,156900.0,35.39,35.7,35.21,35.68,156900.0
2007-12-20 12:30:00,35.68,35.69,34.95,35.04,200500.0,35.68,35.69,34.95,35.04,200500.0
2007-12-20 13:00:00,35.04,35.48,35.03,35.35,120800.0,35.04,35.48,35.03,35.35,120800.0
2007-12-20 13:30:00,35.35,35.59,35.26,35.57,106800.0,35.35,35.59,35.26,35.57,106800.0
2007-12-20 14:00:00,35.58,35.74,35.43,35.72,179900.0,35.58,35.74,35.43,35.72,179900.0
2007-12-20 14:30:00,35.71,35.8,35.65,35.77,175300.0,35.71,35.8,35.65,35.77,175300.0
2007-12-20 15:00:00,35.77,35.83,35.45,35.58,273400.0,35.77,35.83,35.45,35.58,273400.0
2007-12-20 15:30:00,35.58,35.93,35.55,35.88,402700.0,35.58,35.93,35.55,35.88,402700.0
2007-12-21 09:30:00,36.44,36.45,35.55,35.67,805800.0,36.44,36.45,35.55,35.67,805800.0
2007-12-21 10:00:00,35.67,36.04,35.58,36.04,238800.0,35.67,36.04,35.58,36.04,238800.0
2007-12-21 10:30:00,36.04,36.04,35.83,35.84,111200.0,36.04,36.04,35.83,35.84,111200.0
2007-12-21 11:00:00,35.84,35.99,35.54,35.54,178300.0,35.84,35.99,35.54,35.54,178300.0
2007-12-21 11:30:00,35.55,35.64,35.52,35.59,247300.0,35.55,35.64,35.52,35.59,247300.0
2007-12-21 12:00:00,35.59,35.61,35.58,35.6,151900.0,35.59,35.61,35.58,35.6,151900.0
2007-12-21 12:30:00,35.6,35.85,35.6,35.76,188500.0,35.6,35.85,35.6,35.76,188500.0
2007-12-21 13:00:00,35.75,35.82,35.7,35.75,82600.0,35.75,35.82,35.7,35.75,82600.0
2007-12-21 13:30:00,35.74,35.8,35.72,35.75,100300.0,35.74,35.8,35.72,35.75,100300.0
2007-12-21 14:00:00,35.75,35.87,35.73,35.82,96300.0,35.75,35.87,35.73,35.82,96300.0
2007-12-21 14:30:00,35.81,35.89,35.81,35.88,115800.0,35.81,35.89,35.81,35.88,115800.0
2007-12-21 15:00:00,35.89,36.0,35.87,35.98,200000.0,35.89,36.0,35.87,35.98,200000.0
2007-12-21 15:30:00,35.97,36.0,35.91,35.96,667500.0,35.97,36.0,35.91,35.96,667500.0
2007-12-24 09:30:00,35.96,36.5,35.07,36.49,295000.0,35.96,36.5,35.07,36.49,295000.0
2007-12-24 10:00:00,36.5,36.5,36.27,36.42,150900.0,36.5,36.5,36.27,36.42,150900.0
2007-12-24 10:30:00,36.42,36.86,36.35,36.78,151200.0,36.42,36.86,36.35,36.78,151200.0
2007-12-24 11:00:00,36.8,36.9,36.5,36.53,147200.0,36.8,36.9,36.5,36.53,147200.0
2007-12-24 11:30:00,36.53,36.55,36.14,36.18,111900.0,36.53,36.55,36.14,36.18,111900.0
2007-12-24 12:00:00,36.17,36.35,36.11,36.35,132100.0,36.17,36.35,36.11,36.35,132100.0
2007-12-24 12:30:00,36.35,36.67,36.35,36.48,175400.0,36.35,36.67,36.35,36.48,175400.0
2007-12-24 13:00:00,36.5,36.5,36.41,36.45,30000.0,36.5,36.5,36.41,36.45,30000.0
2007-12-24 13:30:00,36.45,36.45,36.45,36.45,0.0,36.45,36.45,36.45,36.45,0.0
2007-12-24 14:00:00,36.44,36.44,36.44,36.44,200.0,36.44,36.44,36.44,36.44,200.0
2007-12-24 14:30:00,36.44,36.44,36.44,36.44,0.0,36.44,36.44,36.44,36.44,0.0
2007-12-24 15:00:00,36.44,36.44,36.44,36.44,0.0,36.44,36.44,36.44,36.44,0.0
2007-12-24 15:30:00,36.44,36.44,36.44,36.44,0.0,36.44,36.44,36.44,36.44,0.0
2007-12-26 09:30:00,36.21,36.99,36.2,36.81,133800.0,36.21,36.99,36.2,36.81,133800.0
2007-12-26 10:00:00,36.81,37.02,36.71,36.87,147700.0,36.81,37.02,36.71,36.87,147700.0
2007-12-26 10:30:00,36.86,36.87,36.65,36.66,91100.0,36.86,36.87,36.65,36.66,91100.0
2007-12-26 11:00:00,36.65,36.75,36.45,36.48,96500.0,36.65,36.75,36.45,36.48,96500.0
2007-12-26 11:30:00,36.48,36.52,36.31,36.43,131700.0,36.48,36.52,36.31,36.43,131700.0
2007-12-26 12:00:00,36.44,36.5,36.43,36.5,84700.0,36.44,36.5,36.43,36.5,84700.0
2007-12-26 12:30:00,36.5,36.65,36.47,36.62,82300.0,36.5,36.65,36.47,36.62,82300.0
2007-12-26 13:00:00,36.64,36.73,36.56,36.69,83300.0,36.64,36.73,36.56,36.69,83300.0
2007-12-26 13:30:00,36.69,36.83,36.66,36.73,86700.0,36.69,36.83,36.66,36.73,86700.0
2007-12-26 14:00:00,36.73,36.75,36.71,36.75,90400.0,36.73,36.75,36.71,36.75,90400.0
2007-12-26 14:30:00,36.75,36.9,36.73,36.9,127700.0,36.75,36.9,36.73,36.9,127700.0
2007-12-26 15:00:00,36.89,36.89,36.77,36.81,148700.0,36.89,36.89,36.77,36.81,148700.0
2007-12-26 15:30:00,36.81,36.89,36.72,36.8,234200.0,36.81,36.89,36.72,36.8,234200.0
2007-12-27 09:30:00,36.76,36.8,36.3,36.32,143900.0,36.76,36.8,36.3,36.32,143900.0
2007-12-27 10:00:00,36.28,36.52,36.23,36.4,113700.0,36.28,36.52,36.23,36.4,113700.0
2007-12-27 10:30:00,36.39,36.61,36.17,36.17,171900.0,36.39,36.61,36.17,36.17,171900.0
2007-12-27 11:00:00,36.15,36.29,35.85,36.23,157300.0,36.15,36.29,35.85,36.23,157300.0
2007-12-27 11:30:00,36.24,36.25,36.09,36.22,67100.0,36.24,36.25,36.09,36.22,67100.0
2007-12-27 12:00:00,36.21,36.22,35.9,35.9,88600.0,36.21,36.22,35.9,35.9,88600.0
2007-12-27 12:30:00,35.91,35.98,35.8,35.91,126800.0,35.91,35.98,35.8,35.91,126800.0
2007-12-27 13:00:00,35.91,35.97,35.7,35.97,107900.0,35.91,35.97,35.7,35.97,107900.0
2007-12-27 13:30:00,35.96,36.1,35.8,35.93,96300.0,35.96,36.1,35.8,35.93,96300.0
2007-12-27 14:00:00,35.94,36.04,35.83,35.84,120600.0,35.94,36.04,35.83,35.84,120600.0
2007-12-27 14:30:00,35.84,35.88,35.62,35.75,151100.0,35.84,35.88,35.62,35.75,151100.0
2007-12-27 15:00:00,35.77,35.91,35.65,35.65,154900.0,35.77,35.91,35.65,35.65,154900.0
2007-12-27 15:30:00,35.64,35.67,35.3,35.41,583600.0,35.64,35.67,35.3,35.41,583600.0
2007-12-28 09:30:00,35.85,35.99,35.65,35.88,155900.0,35.85,35.99,35.65,35.88,155900.0
2007-12-28 10:00:00,35.87,36.29,35.49,36.22,213500.0,35.87,36.29,35.49,36.22,213500.0
2007-12-28 10:30:00,36.21,36.21,35.78,35.9,143400.0,36.21,36.21,35.78,35.9,143400.0
2007-12-28 11:00:00,35.91,35.97,35.65,35.78,101500.0,35.91,35.97,35.65,35.78,101500.0
2007-12-28 11:30:00,35.78,35.81,35.52,35.55,68500.0,35.78,35.81,35.52,35.55,68500.0
2007-12-28 12:00:00,35.56,35.66,35.32,35.39,127100.0,35.56,35.66,35.32,35.39,127100.0
2007-12-28 12:30:00,35.39,35.5,34.93,34.95,127600.0,35.39,35.5,34.93,34.95,127600.0
2007-12-28 13:00:00,34.94,35.44,34.88,35.32,121300.0,34.94,35.44,34.88,35.32,121300.0
2007-12-28 13:30:00,35.33,35.57,35.26,35.57,74900.0,35.33,35.57,35.26,35.57,74900.0
2007-12-28 14:00:00,35.55,35.6,35.45,35.52,89400.0,35.55,35.6,35.45,35.52,89400.0
2007-12-28 14:30:00,35.52,35.53,35.25,35.28,130300.0,35.52,35.53,35.25,35.28,130300.0
2007-12-28 15:00:00,35.29,35.45,35.25,35.42,181200.0,35.29,35.45,35.25,35.42,181200.0
2007-12-28 15:30:00,35.42,35.5,35.29,35.32,312600.0,35.42,35.5,35.29,35.32,312600.0
2007-12-31 09:30:00,35.08,35.68,34.85,34.98,156100.0,35.08,35.68,34.85,34.98,156100.0
2007-12-31 10:00:00,34.99,35.17,34.68,34.73,117600.0,34.99,35.17,34.68,34.73,117600.0
2007-12-31 10:30:00,34.74,34.89,34.62,34.66,158700.0,34.74,34.89,34.62,34.66,158700.0
2007-12-31 11:00:00,34.66,34.69,34.47,34.69,126800.0,34.66,34.69,34.47,34.69,126800.0
2007-12-31 11:30:00,34.68,34.84,34.61,34.79,115500.0,34.68,34.84,34.61,34.79,115500.0
2007-12-31 12:00:00,34.78,34.97,34.73,34.8,86900.0,34.78,34.97,34.73,34.8,86900.0
2007-12-31 12:30:00,34.8,35.04,34.75,35.03,107900.0,34.8,35.04,34.75,35.03,107900.0
2007-12-31 13:00:00,35.03,35.11,34.89,34.96,113000.0,35.03,35.11,34.89,34.96,113000.0
2007-12-31 13:30:00,34.95,35.15,34.95,35.04,80500.0,34.95,35.15,34.95,35.04,80500.0
2007-12-31 14:00:00,35.03,35.12,34.87,34.87,95000.0,35.03,35.12,34.87,34.87,95000.0
2007-12-31 14:30:00,34.87,35.09,34.87,35.05,144500.0,34.87,35.09,34.87,35.05,144500.0
2007-12-31 15:00:00,35.04,35.1,34.91,35.0,240200.0,35.04,35.1,34.91,35.0,240200.0
2007-12-31 15:30:00,35.01,35.01,34.59,34.62,412400.0,35.01,35.01,34.59,34.62,412400.0
2008-01-02 09:30:00,34.47,34.87,34.14,34.83,220400.0,34.47,34.87,34.14,34.83,220400.0
2008-01-02 10:00:00,34.86,34.86,34.4,34.45,311300.0,34.86,34.86,34.4,34.45,311300.0
2008-01-02 10:30:00,34.44,34.44,33.86,33.88,295600.0,34.44,34.44,33.86,33.88,295600.0
2008-01-02 11:00:00,33.87,34.0,33.7,33.77,246900.0,33.87,34.0,33.7,33.77,246900.0
2008-01-02 11:30:00,33.78,33.8,33.48,33.52,191000.0,33.78,33.8,33.48,33.52,191000.0
2008-01-02 12:00:00,33.51,33.53,33.2,33.2,262000.0,33.51,33.53,33.2,33.2,262000.0
2008-01-02 12:30:00,33.2,33.4,33.1,33.35,246500.0,33.2,33.4,33.1,33.35,246500.0
2008-01-02 13:00:00,33.35,33.36,33.07,33.17,204000.0,33.35,33.36,33.07,33.17,204000.0
2008-01-02 13:30:00,33.16,33.4,33.12,33.27,202100.0,33.16,33.4,33.12,33.27,202100.0
2008-01-02 14:00:00,33.26,33.52,33.23,33.43,311000.0,33.26,33.52,33.23,33.43,311000.0
2008-01-02 14:30:00,33.42,33.49,33.31,33.33,236000.0,33.42,33.49,33.31,33.33,236000.0
2008-01-02 15:00:00,33.33,33.37,33.1,33.12,290500.0,33.33,33.37,33.1,33.12,290500.0
2008-01-02 15:30:00,33.11,33.31,33.11,33.21,511100.0,33.11,33.31,33.11,33.21,511100.0
2008-01-03 09:30:00,33.4,34.32,33.33,33.85,715000.0,33.4,34.32,33.33,33.85,715000.0
2008-01-03 10:00:00,33.85,34.11,33.85,34.06,456200.0,33.85,34.11,33.85,34.06,456200.0
2008-01-03 10:30:00,34.06,34.18,33.91,34.1,313700.0,34.06,34.18,33.91,34.1,313700.0
2008-01-03 11:00:00,34.1,34.11,33.93,33.95,299200.0,34.1,34.11,33.93,33.95,299200.0
2008-01-03 11:30:00,33.93,34.43,33.9,34.31,476600.0,33.93,34.43,33.9,34.31,476600.0
2008-01-03 12:00:00,34.31,34.7,34.22,34.6,406000.0,34.31,34.7,34.22,34.6,406000.0
2008-01-03 12:30:00,34.59,34.64,34.16,34.32,208600.0,34.59,34.64,34.16,34.32,208600.0
2008-01-03 13:00:00,34.31,34.32,34.16,34.28,127400.0,34.31,34.32,34.16,34.28,127400.0
2008-01-03 13:30:00,34.28,34.53,34.28,34.38,169500.0,34.28,34.53,34.28,34.38,169500.0
2008-01-03 14:00:00,34.37,34.54,34.28,34.39,312800.0,34.37,34.54,34.28,34.39,312800.0
2008-01-03 14:30:00,34.37,34.38,34.24,34.34,180500.0,34.37,34.38,34.24,34.34,180500.0
2008-01-03 15:00:00,34.34,34.39,34.02,34.04,311300.0,34.34,34.39,34.02,34.04,311300.0
2008-01-03 15:30:00,34.03,34.18,33.93,34.11,1083100.0,34.03,34.18,33.93,34.11,1083100.0
2008-01-04 09:30:00,33.8,33.8,32.51,32.68,434600.0,33.8,33.8,32.51,32.68,434600.0
2008-01-04 10:00:00,32.71,32.9,32.36,32.38,295600.0,32.71,32.9,32.36,32.38,295600.0
2008-01-04 10:30:00,32.38,32.48,32.01,32.04,278000.0,32.38,32.48,32.01,32.04,278000.0
2008-01-04 11:00:00,32.04,32.32,31.96,32.31,289600.0,32.04,32.32,31.96,32.31,289600.0
2008-01-04 11:30:00,32.32,32.49,32.28,32.32,382300.0,32.32,32.49,32.28,32.32,382300.0
2008-01-04 12:00:00,32.33,32.64,32.32,32.5,289500.0,32.33,32.64,32.32,32.5,289500.0
2008-01-04 12:30:00,32.49,32.79,32.46,32.6,355800.0,32.49,32.79,32.46,32.6,355800.0
2008-01-04 13:00:00,32.59,32.59,32.31,32.42,185800.0,32.59,32.59,32.31,32.42,185800.0
2008-01-04 13:30:00,32.42,32.45,32.13,32.31,246900.0,32.42,32.45,32.13,32.31,246900.0
2008-01-04 14:00:00,32.31,32.37,32.01,32.02,172600.0,32.31,32.37,32.01,32.02,172600.0
2008-01-04 14:30:00,32.02,32.19,31.88,32.14,264000.0,32.02,32.19,31.88,32.14,264000.0
2008-01-04 15:00:00,32.15,32.32,31.94,32.26,345300.0,32.15,32.32,31.94,32.26,345300.0
2008-01-04 15:30:00,32.25,32.35,31.95,31.99,550800.0,32.25,32.35,31.95,31.99,550800.0
2008-01-07 09:30:00,32.33,32.86,31.98,32.08,336800.0,32.33,32.86,31.98,32.08,336800.0
2008-01-07 10:00:00,32.07,32.33,31.57,31.59,422700.0,32.07,32.33,31.57,31.59,422700.0
2008-01-07 10:30:00,31.59,31.62,31.07,31.24,475600.0,31.59,31.62,31.07,31.24,475600.0
2008-01-07 11:00:00,31.22,31.81,31.22,31.6,272800.0,31.22,31.81,31.22,31.6,272800.0
2008-01-07 11:30:00,31.6,32.29,31.54,32.23,280800.0,31.6,32.29,31.54,32.23,280800.0
2008-01-07 12:00:00,32.23,32.35,31.98,32.28,264600.0,32.23,32.35,31.98,32.28,264600.0
2008-01-07 12:30:00,32.3,32.75,32.3,32.61,207800.0,32.3,32.75,32.3,32.61,207800.0
2008-01-07 13:00:00,32.58,32.59,32.14,32.23,184700.0,32.58,32.59,32.14,32.23,184700.0
2008-01-07 13:30:00,32.19,32.37,31.96,32.01,144500.0,32.19,32.37,31.96,32.01,144500.0
2008-01-07 14:00:00,32.0,32.05,31.57,31.74,243400.0,32.0,32.05,31.57,31.74,243400.0
2008-01-07 14:30:00,31.75,31.9,31.39,31.57,330200.0,31.75,31.9,31.39,31.57,330200.0
2008-01-07 15:00:00,31.58,31.64,31.34,31.38,250500.0,31.58,31.64,31.34,31.38,250500.0
2008-01-07 15:30:00,31.38,31.89,31.24,31.6,541300.0,31.38,31.89,31.24,31.6,541300.0
2008-01-08 09:30:00,31.61,31.61,30.97,31.09,349900.0,31.61,31.61,30.97,31.09,349900.0
2008-01-08 10:00:00,31.07,31.48,31.05,31.42,422200.0,31.07,31.48,31.05,31.42,422200.0
2008-01-08 10:30:00,31.41,31.43,31.2,31.27,227600.0,31.41,31.43,31.2,31.27,227600.0
2008-01-08 11:00:00,31.25,31.3,30.73,30.85,254900.0,31.25,31.3,30.73,30.85,254900.0
2008-01-08 11:30:00,30.85,30.85,30.42,30.65,288900.0,30.85,30.85,30.42,30.65,288900.0
2008-01-08 12:00:00,30.64,30.72,30.5,30.64,213300.0,30.64,30.72,30.5,30.64,213300.0
2008-01-08 12:30:00,30.65,30.75,30.56,30.65,157600.0,30.65,30.75,30.56,30.65,157600.0
2008-01-08 13:00:00,30.62,30.75,30.46,30.71,233200.0,30.62,30.75,30.46,30.71,233200.0
2008-01-08 13:30:00,30.71,30.72,30.48,30.65,326200.0,30.71,30.72,30.48,30.65,326200.0
2008-01-08 14:00:00,30.67,30.97,30.62,30.97,207100.0,30.67,30.97,30.62,30.97,207100.0
2008-01-08 14:30:00,30.96,30.99,30.45,30.46,327400.0,30.96,30.99,30.45,30.46,327400.0
2008-01-08 15:00:00,30.45,30.46,29.8,29.96,614900.0,30.45,30.46,29.8,29.96,614900.0
2008-01-08 15:30:00,29.94,30.09,29.46,29.5,938000.0,29.94,30.09,29.46,29.5,938000.0
2008-01-09 09:30:00,29.28,29.38,28.5,29.0,769000.0,29.28,29.38,28.5,29.0,769000.0
2008-01-09 10:00:00,29.0,29.2,28.85,29.16,482200.0,29.0,29.2,28.85,29.16,482200.0
2008-01-09 10:30:00,29.17,29.18,28.83,29.0,337500.0,29.17,29.18,28.83,29.0,337500.0
2008-01-09 11:00:00,29.01,29.05,28.9,28.97,614700.0,29.01,29.05,28.9,28.97,614700.0
2008-01-09 11:30:00,28.99,28.99,28.45,28.48,457500.0,28.99,28.99,28.45,28.48,457500.0
2008-01-09 12:00:00,28.48,28.51,28.17,28.5,639300.0,28.48,28.51,28.17,28.5,639300.0
2008-01-09 12:30:00,28.49,28.5,28.2,28.27,281500.0,28.49,28.5,28.2,28.27,281500.0
2008-01-09 13:00:00,28.27,28.28,27.93,28.09,421800.0,28.27,28.28,27.93,28.09,421800.0
2008-01-09 13:30:00,28.08,28.12,27.95,27.98,559200.0,28.08,28.12,27.95,27.98,559200.0
2008-01-09 14:00:00,27.97,28.01,27.54,28.0,769900.0,27.97,28.01,27.54,28.0,769900.0
2008-01-09 14:30:00,28.0,28.53,27.98,28.47,614100.0,28.0,28.53,27.98,28.47,614100.0
2008-01-09 15:00:00,28.45,28.74,28.43,28.61,712000.0,28.45,28.74,28.43,28.61,712000.0
2008-01-09 15:30:00,28.62,29.23,28.45,29.21,1192200.0,28.62,29.23,28.45,29.21,1192200.0
2008-01-10 09:30:00,29.15,29.2,28.25,28.29,526800.0,29.15,29.2,28.25,28.29,526800.0
2008-01-10 10:00:00,28.3,29.03,25.97,26.95,3033900.0,28.3,29.03,25.97,26.95,3033900.0
2008-01-10 10:30:00,26.92,27.95,26.16,27.09,4301500.0,26.92,27.95,26.16,27.09,4301500.0
2008-01-10 11:00:00,27.08,27.75,26.91,27.36,1890000.0,27.08,27.75,26.91,27.36,1890000.0
2008-01-10 11:30:00,27.39,28.32,27.31,28.17,2037000.0,27.39,28.32,27.31,28.17,2037000.0
2008-01-10 12:00:00,28.17,28.71,27.94,28.28,1273700.0,28.17,28.71,27.94,28.28,1273700.0
2008-01-10 12:30:00,28.28,28.5,27.81,28.41,894800.0,28.28,28.5,27.81,28.41,894800.0
2008-01-10 13:00:00,28.4,28.78,28.33,28.72,1083700.0,28.4,28.78,28.33,28.72,1083700.0
2008-01-10 13:30:00,28.72,28.72,28.22,28.44,529300.0,28.72,28.72,28.22,28.44,529300.0
2008-01-10 14:00:00,28.43,28.8,28.33,28.77,548900.0,28.43,28.8,28.33,28.77,548900.0
2008-01-10 14:30:00,28.76,29.01,28.73,28.75,682500.0,28.76,29.01,28.73,28.75,682500.0
2008-01-10 15:00:00,28.74,28.8,28.46,28.5,839700.0,28.74,28.8,28.46,28.5,839700.0
2008-01-10 15:30:00,28.49,28.57,28.02,28.02,1265500.0,28.49,28.57,28.02,28.02,1265500.0
2008-01-11 09:30:00,27.71,28.82,27.65,28.29,858000.0,27.71,28.82,27.65,28.29,858000.0
2008-01-11 10:00:00,28.29,28.29,27.65,27.68,548900.0,28.29,28.29,27.65,27.68,548900.0
2008-01-11 10:30:00,27.68,27.68,27.08,27.24,774000.0,27.68,27.68,27.08,27.24,774000.0
2008-01-11 11:00:00,27.24,27.24,26.71,27.2,1010300.0,27.24,27.24,26.71,27.2,1010300.0
2008-01-11 11:30:00,27.2,27.44,27.12,27.37,540600.0,27.2,27.44,27.12,27.37,540600.0
2008-01-11 12:00:00,27.37,27.46,27.2,27.31,449600.0,27.37,27.46,27.2,27.31,449600.0
2008-01-11 12:30:00,27.31,27.58,27.2,27.56,429900.0,27.31,27.58,27.2,27.56,429900.0
2008-01-11 13:00:00,27.55,27.56,27.2,27.43,263900.0,27.55,27.56,27.2,27.43,263900.0
2008-01-11 13:30:00,27.42,27.45,27.22,27.34,320000.0,27.42,27.45,27.22,27.34,320000.0
2008-01-11 14:00:00,27.33,27.66,27.32,27.59,229500.0,27.33,27.66,27.32,27.59,229500.0
2008-01-11 14:30:00,27.6,27.71,27.32,27.5,283100.0,27.6,27.71,27.32,27.5,283100.0
2008-01-11 15:00:00,27.49,27.51,27.15,27.33,397800.0,27.49,27.51,27.15,27.33,397800.0
2008-01-11 15:30:00,27.32,27.7,27.25,27.53,685200.0,27.32,27.7,27.25,27.53,685200.0
2008-01-14 09:30:00,28.17,28.5,27.49,27.61,429300.0,28.17,28.5,27.49,27.61,429300.0
2008-01-14 10:00:00,27.61,27.63,27.26,27.29,359400.0,27.61,27.63,27.26,27.29,359400.0
2008-01-14 10:30:00,27.3,27.46,27.18,27.46,213200.0,27.3,27.46,27.18,27.46,213200.0
2008-01-14 11:00:00,27.47,27.76,27.47,27.69,314000.0,27.47,27.76,27.47,27.69,314000.0
2008-01-14 11:30:00,27.69,27.92,27.67,27.88,237700.0,27.69,27.92,27.67,27.88,237700.0
2008-01-14 12:00:00,27.89,27.89,27.69,27.76,177900.0,27.89,27.89,27.69,27.76,177900.0
2008-01-14 12:30:00,27.76,27.86,27.64,27.76,141100.0,27.76,27.86,27.64,27.76,141100.0
2008-01-14 13:00:00,27.78,27.9,27.67,27.72,134000.0,27.78,27.9,27.67,27.72,134000.0
2008-01-14 13:30:00,27.73,28.13,27.72,28.07,317500.0,27.73,28.13,27.72,28.07,317500.0
2008-01-14 14:00:00,28.08,28.19,28.03,28.18,293000.0,28.08,28.19,28.03,28.18,293000.0
2008-01-14 14:30:00,28.18,28.29,28.07,28.24,305200.0,28.18,28.29,28.07,28.24,305200.0
2008-01-14 15:00:00,28.25,28.47,28.11,28.33,581100.0,28.25,28.47,28.11,28.33,581100.0
2008-01-14 15:30:00,28.32,28.47,28.21,28.37,614400.0,28.32,28.47,28.21,28.37,614400.0
2008-01-15 09:30:00,27.78,27.9,27.2,27.48,349100.0,27.78,27.9,27.2,27.48,349100.0
2008-01-15 10:00:00,27.47,27.59,26.62,26.8,510600.0,27.47,27.59,26.62,26.8,510600.0
2008-01-15 10:30:00,26.8,27.01,26.57,26.81,289400.0,26.8,27.01,26.57,26.81,289400.0
2008-01-15 11:00:00,26.82,27.0,26.73,26.77,224200.0,26.82,27.0,26.73,26.77,224200.0
2008-01-15 11:30:00,26.76,26.82,26.44,26.65,309200.0,26.76,26.82,26.44,26.65,309200.0
2008-01-15 12:00:00,26.66,26.95,26.45,26.91,451400.0,26.66,26.95,26.45,26.91,451400.0
2008-01-15 12:30:00,26.91,27.17,26.64,26.96,874400.0,26.91,27.17,26.64,26.96,874400.0
2008-01-15 13:00:00,26.96,27.27,26.87,27.16,723700.0,26.96,27.27,26.87,27.16,723700.0
2008-01-15 13:30:00,27.15,27.18,26.97,27.0,346500.0,27.15,27.18,26.97,27.0,346500.0
2008-01-15 14:00:00,27.0,27.08,26.9,26.94,679300.0,27.0,27.08,26.9,26.94,679300.0
2008-01-15 14:30:00,26.94,26.94,26.57,26.74,618200.0,26.94,26.94,26.57,26.74,618200.0
2008-01-15 15:00:00,26.74,26.89,26.62,26.85,483300.0,26.74,26.89,26.62,26.85,483300.0
2008-01-15 15:30:00,26.85,27.14,26.83,26.98,1107500.0,26.85,27.14,26.83,26.98,1107500.0
2008-01-16 09:30:00,26.29,26.99,26.25,26.51,552100.0,26.29,26.99,26.25,26.51,552100.0
2008-01-16 10:00:00,26.51,26.55,25.81,26.1,471100.0,26.51,26.55,25.81,26.1,471100.0
2008-01-16 10:30:00,26.1,26.25,25.19,25.23,527500.0,26.1,26.25,25.19,25.23,527500.0
2008-01-16 11:00:00,25.22,25.89,25.13,25.89,596400.0,25.22,25.89,25.13,25.89,596400.0
2008-01-16 11:30:00,25.89,26.28,25.65,26.24,541300.0,25.89,26.28,25.65,26.24,541300.0
2008-01-16 12:00:00,26.24,26.52,26.23,26.29,467600.0,26.24,26.52,26.23,26.29,467600.0
2008-01-16 12:30:00,26.3,26.63,26.28,26.31,235900.0,26.3,26.63,26.28,26.31,235900.0
2008-01-16 13:00:00,26.33,26.55,26.16,26.16,238700.0,26.33,26.55,26.16,26.16,238700.0
2008-01-16 13:30:00,26.16,26.39,26.07,26.27,215000.0,26.16,26.39,26.07,26.27,215000.0
2008-01-16 14:00:00,26.27,26.5,26.15,26.47,237900.0,26.27,26.5,26.15,26.47,237900.0
2008-01-16 14:30:00,26.48,26.78,26.39,26.4,418800.0,26.48,26.78,26.39,26.4,418800.0
2008-01-16 15:00:00,26.4,26.56,26.22,26.38,483900.0,26.4,26.56,26.22,26.38,483900.0
2008-01-16 15:30:00,26.37,26.47,25.88,25.89,826600.0,26.37,26.47,25.88,25.89,826600.0
2008-01-17 09:30:00,26.27,28.1,26.25,27.95,1192100.0,26.27,28.1,26.25,27.95,1192100.0
2008-01-17 10:00:00,27.95,28.11,27.07,27.18,1042700.0,27.95,28.11,27.07,27.18,1042700.0
2008-01-17 10:30:00,27.18,27.74,27.08,27.33,614100.0,27.18,27.74,27.08,27.33,614100.0
2008-01-17 11:00:00,27.33,27.64,27.17,27.29,520200.0,27.33,27.64,27.17,27.29,520200.0
2008-01-17 11:30:00,27.29,27.48,27.14,27.17,331200.0,27.29,27.48,27.14,27.17,331200.0
2008-01-17 12:00:00,27.17,27.19,26.77,27.07,548100.0,27.17,27.19,26.77,27.07,548100.0
2008-01-17 12:30:00,27.06,27.11,26.8,26.94,348900.0,27.06,27.11,26.8,26.94,348900.0
2008-01-17 13:00:00,26.93,27.26,26.91,27.11,328900.0,26.93,27.26,26.91,27.11,328900.0
2008-01-17 13:30:00,27.11,27.32,27.01,27.06,319100.0,27.11,27.32,27.01,27.06,319100.0
2008-01-17 14:00:00,27.05,27.05,26.62,26.7,373600.0,27.05,27.05,26.62,26.7,373600.0
2008-01-17 14:30:00,26.7,26.89,26.51,26.74,465400.0,26.7,26.89,26.51,26.74,465400.0
2008-01-17 15:00:00,26.73,26.93,26.56,26.63,461500.0,26.73,26.93,26.56,26.63,461500.0
2008-01-17 15:30:00,26.63,26.75,26.5,26.62,770000.0,26.63,26.75,26.5,26.62,770000.0
2008-01-18 09:30:00,26.26,27.76,26.24,27.46,1030100.0,26.26,27.76,26.24,27.46,1030100.0
2008-01-18 10:00:00,27.48,27.89,27.41,27.74,621200.0,27.48,27.89,27.41,27.74,621200.0
2008-01-18 10:30:00,27.74,28.37,27.72,27.89,620200.0,27.74,28.37,27.72,27.89,620200.0
2008-01-18 11:00:00,27.89,27.94,27.37,27.48,528800.0,27.89,27.94,27.37,27.48,528800.0
2008-01-18 11:30:00,27.49,27.61,26.58,26.65,560100.0,27.49,27.61,26.58,26.65,560100.0
2008-01-18 12:00:00,26.65,27.46,26.64,27.28,517900.0,26.65,27.46,26.64,27.28,517900.0
2008-01-18 12:30:00,27.28,27.5,27.02,27.11,318400.0,27.28,27.5,27.02,27.11,318400.0
2008-01-18 13:00:00,27.14,27.26,26.85,27.15,323700.0,27.14,27.26,26.85,27.15,323700.0
2008-01-18 13:30:00,27.15,27.23,26.95,27.06,284300.0,27.15,27.23,26.95,27.06,284300.0
2008-01-18 14:00:00,27.07,27.21,26.87,26.88,435200.0,27.07,27.21,26.87,26.88,435200.0
2008-01-18 14:30:00,26.88,26.99,26.56,26.99,437400.0,26.88,26.99,26.56,26.99,437400.0
2008-01-18 15:00:00,26.98,27.11,26.76,26.85,362200.0,26.98,27.11,26.76,26.85,362200.0
2008-01-18 15:30:00,26.86,27.19,26.83,27.03,623900.0,26.86,27.19,26.83,27.03,623900.0
2008-01-22 09:30:00,25.26,26.9,25.06,26.25,548000.0,25.26,26.9,25.06,26.25,548000.0
2008-01-22 10:00:00,26.26,28.06,26.16,27.65,902400.0,26.26,28.06,26.16,27.65,902400.0
2008-01-22 10:30:00,27.65,28.4,27.36,28.31,1015500.0,27.65,28.4,27.36,28.31,1015500.0
2008-01-22 11:00:00,28.33,29.05,28.22,28.25,740500.0,28.33,29.05,28.22,28.25,740500.0
2008-01-22 11:30:00,28.24,28.61,27.77,27.97,441400.0,28.24,28.61,27.77,27.97,441400.0
2008-01-22 12:00:00,27.92,28.34,27.72,27.82,316700.0,27.92,28.34,27.72,27.82,316700.0
2008-01-22 12:30:00,27.82,28.06,27.79,27.97,278500.0,27.82,28.06,27.79,27.97,278500.0
2008-01-22 13:00:00,27.98,28.5,27.89,28.14,361100.0,27.98,28.5,27.89,28.14,361100.0
2008-01-22 13:30:00,28.11,28.26,27.64,27.77,281100.0,28.11,28.26,27.64,27.77,281100.0
2008-01-22 14:00:00,27.74,27.76,27.48,27.63,281900.0,27.74,27.76,27.48,27.63,281900.0
2008-01-22 14:30:00,27.63,27.74,27.4,27.6,267000.0,27.63,27.74,27.4,27.6,267000.0
2008-01-22 15:00:00,27.6,27.91,27.4,27.6,511000.0,27.6,27.91,27.4,27.6,511000.0
2008-01-22 15:30:00,27.59,27.89,27.31,27.48,995000.0,27.59,27.89,27.31,27.48,995000.0
2008-01-23 09:30:00,26.75,27.49,26.51,27.23,442700.0,26.75,27.49,26.51,27.23,442700.0
2008-01-23 10:00:00,27.1,27.3,26.66,27.22,336300.0,27.1,27.3,26.66,27.22,336300.0
2008-01-23 10:30:00,27.22,27.35,26.51,26.6,368300.0,27.22,27.35,26.51,26.6,368300.0
2008-01-23 11:00:00,26.63,26.63,26.03,26.12,420200.0,26.63,26.63,26.03,26.12,420200.0
2008-01-23 11:30:00,26.12,26.23,25.89,26.03,423900.0,26.12,26.23,25.89,26.03,423900.0
2008-01-23 12:00:00,26.04,26.24,25.93,26.09,433600.0,26.04,26.24,25.93,26.09,433600.0
2008-01-23 12:30:00,26.09,26.1,25.41,25.73,430200.0,26.09,26.1,25.41,25.73,430200.0
2008-01-23 13:00:00,25.73,26.04,25.48,25.88,363200.0,25.73,26.04,25.48,25.88,363200.0
2008-01-23 13:30:00,25.89,26.37,25.75,26.34,358800.0,25.89,26.37,25.75,26.34,358800.0
2008-01-23 14:00:00,26.33,27.0,26.11,26.96,303200.0,26.33,27.0,26.11,26.96,303200.0
2008-01-23 14:30:00,26.96,26.98,26.45,26.87,330000.0,26.96,26.98,26.45,26.87,330000.0
2008-01-23 15:00:00,26.88,27.91,26.84,27.91,429900.0,26.88,27.91,26.84,27.91,429900.0
2008-01-23 15:30:00,27.91,27.99,27.54,27.76,761700.0,27.91,27.99,27.54,27.76,761700.0
2008-01-24 09:30:00,27.41,29.64,27.4,29.26,856000.0,27.41,29.64,27.4,29.26,856000.0
2008-01-24 10:00:00,29.23,29.41,28.75,28.99,982600.0,29.23,29.41,28.75,28.99,982600.0
2008-01-24 10:30:00,28.95,29.0,28.65,28.88,636600.0,28.95,29.0,28.65,28.88,636600.0
2008-01-24 11:00:00,28.88,29.18,28.44,28.9,644400.0,28.88,29.18,28.44,28.9,644400.0
2008-01-24 11:30:00,28.9,29.27,28.79,29.1,551100.0,28.9,29.27,28.79,29.1,551100.0
2008-01-24 12:00:00,29.1,29.26,29.08,29.14,458000.0,29.1,29.26,29.08,29.14,458000.0
2008-01-24 12:30:00,29.14,29.5,29.08,29.5,474500.0,29.14,29.5,29.08,29.5,474500.0
2008-01-24 13:00:00,29.5,29.59,29.19,29.57,484900.0,29.5,29.59,29.19,29.57,484900.0
2008-01-24 13:30:00,29.57,29.95,29.52,29.89,488100.0,29.57,29.95,29.52,29.89,488100.0
2008-01-24 14:00:00,29.88,30.85,29.84,30.51,794200.0,29.88,30.85,29.84,30.51,794200.0
2008-01-24 14:30:00,30.5,30.8,30.05,30.12,554200.0,30.5,30.8,30.05,30.12,554200.0
2008-01-24 15:00:00,30.1,30.47,30.05,30.31,437000.0,30.1,30.47,30.05,30.31,437000.0
2008-01-24 15:30:00,30.3,30.44,30.18,30.42,682200.0,30.3,30.44,30.18,30.42,682200.0
2008-01-25 09:30:00,31.88,32.11,31.06,31.13,851200.0,31.88,32.11,31.06,31.13,851200.0
2008-01-25 10:00:00,31.15,31.18,30.52,30.63,350100.0,31.15,31.18,30.52,30.63,350100.0
2008-01-25 10:30:00,30.63,30.89,30.6,30.7,360300.0,30.63,30.89,30.6,30.7,360300.0
2008-01-25 11:00:00,30.75,31.03,30.48,30.97,478000.0,30.75,31.03,30.48,30.97,478000.0
2008-01-25 11:30:00,30.98,31.25,30.76,31.24,512400.0,30.98,31.25,30.76,31.24,512400.0
2008-01-25 12:00:00,31.21,31.21,30.72,30.75,190500.0,31.21,31.21,30.72,30.75,190500.0
2008-01-25 12:30:00,30.76,30.8,30.18,30.2,331200.0,30.76,30.8,30.18,30.2,331200.0
2008-01-25 13:00:00,30.19,30.21,29.74,29.79,784200.0,30.19,30.21,29.74,29.79,784200.0
2008-01-25 13:30:00,29.77,29.8,29.34,29.44,395900.0,29.77,29.8,29.34,29.44,395900.0
2008-01-25 14:00:00,29.43,29.89,29.43,29.7,350900.0,29.43,29.89,29.43,29.7,350900.0
2008-01-25 14:30:00,29.7,29.87,29.5,29.74,296100.0,29.7,29.87,29.5,29.74,296100.0
2008-01-25 15:00:00,29.74,30.0,29.53,29.75,361600.0,29.74,30.0,29.53,29.75,361600.0
2008-01-25 15:30:00,29.75,30.02,29.3,29.51,919700.0,29.75,30.02,29.3,29.51,919700.0
2008-01-28 09:30:00,29.28,30.05,29.28,29.3,408500.0,29.28,30.05,29.28,29.3,408500.0
2008-01-28 10:00:00,29.3,29.64,28.96,29.61,251200.0,29.3,29.64,28.96,29.61,251200.0
2008-01-28 10:30:00,29.61,30.09,29.45,29.86,203400.0,29.61,30.09,29.45,29.86,203400.0
2008-01-28 11:00:00,29.86,29.99,29.63,29.99,114400.0,29.86,29.99,29.63,29.99,114400.0
2008-01-28 11:30:00,29.97,30.05,29.77,29.82,154100.0,29.97,30.05,29.77,29.82,154100.0
2008-01-28 12:00:00,29.84,29.85,29.5,29.71,95200.0,29.84,29.85,29.5,29.71,95200.0
2008-01-28 12:30:00,29.72,30.0,29.72,29.83,123400.0,29.72,30.0,29.72,29.83,123400.0
2008-01-28 13:00:00,29.83,30.25,29.81,30.1,220700.0,29.83,30.25,29.81,30.1,220700.0
2008-01-28 13:30:00,30.09,30.21,30.0,30.11,203200.0,30.09,30.21,30.0,30.11,203200.0
2008-01-28 14:00:00,30.12,30.39,30.1,30.16,224300.0,30.12,30.39,30.1,30.16,224300.0
2008-01-28 14:30:00,30.16,30.3,29.95,30.01,202700.0,30.16,30.3,29.95,30.01,202700.0
2008-01-28 15:00:00,30.0,30.09,29.74,29.84,246700.0,30.0,30.09,29.74,29.84,246700.0
2008-01-28 15:30:00,29.85,30.35,29.85,30.17,575800.0,29.85,30.35,29.85,30.17,575800.0
2008-01-29 09:30:00,30.42,30.67,29.66,29.68,189900.0,30.42,30.67,29.66,29.68,189900.0
2008-01-29 10:00:00,29.66,30.18,29.41,30.11,332000.0,29.66,30.18,29.41,30.11,332000.0
2008-01-29 10:30:00,30.1,30.14,29.81,29.81,100500.0,30.1,30.14,29.81,29.81,100500.0
2008-01-29 11:00:00,29.81,30.09,29.75,29.99,142700.0,29.81,30.09,29.75,29.99,142700.0
2008-01-29 11:30:00,29.99,30.17,29.83,29.88,126600.0,29.99,30.17,29.83,29.88,126600.0
2008-01-29 12:00:00,29.87,29.89,29.64,29.66,163300.0,29.87,29.89,29.64,29.66,163300.0
2008-01-29 12:30:00,29.65,29.74,29.45,29.62,156400.0,29.65,29.74,29.45,29.62,156400.0
2008-01-29 13:00:00,29.62,29.85,29.57,29.83,115200.0,29.62,29.85,29.57,29.83,115200.0
2008-01-29 13:30:00,29.82,29.88,29.66,29.68,126700.0,29.82,29.88,29.66,29.68,126700.0
2008-01-29 14:00:00,29.67,29.76,29.55,29.65,189700.0,29.67,29.76,29.55,29.65,189700.0
2008-01-29 14:30:00,29.65,29.69,29.51,29.6,248700.0,29.65,29.69,29.51,29.6,248700.0
2008-01-29 15:00:00,29.6,29.75,29.59,29.71,293700.0,29.6,29.75,29.59,29.71,293700.0
2008-01-29 15:30:00,29.71,29.8,29.58,29.72,288000.0,29.71,29.8,29.58,29.72,288000.0
2008-01-30 09:30:00,29.43,29.73,29.24,29.59,204300.0,29.43,29.73,29.24,29.59,204300.0
2008-01-30 10:00:00,29.6,29.92,29.51,29.89,160100.0,29.6,29.92,29.51,29.89,160100.0
2008-01-30 10:30:00,29.88,29.88,29.62,29.7,171500.0,29.88,29.88,29.62,29.7,171500.0
2008-01-30 11:00:00,29.7,29.8,29.64,29.73,119500.0,29.7,29.8,29.64,29.73,119500.0
2008-01-30 11:30:00,29.71,29.89,29.59,29.69,245900.0,29.71,29.89,29.59,29.69,245900.0
2008-01-30 12:00:00,29.67,29.73,29.66,29.71,97900.0,29.67,29.73,29.66,29.71,97900.0
2008-01-30 12:30:00,29.72,29.79,29.68,29.75,103200.0,29.72,29.79,29.68,29.75,103200.0
2008-01-30 13:00:00,29.73,29.75,29.62,29.65,63200.0,29.73,29.75,29.62,29.65,63200.0
2008-01-30 13:30:00,29.64,29.75,29.63,29.72,75400.0,29.64,29.75,29.63,29.72,75400.0
2008-01-30 14:00:00,29.7,30.18,29.5,29.97,423400.0,29.7,30.18,29.5,29.97,423400.0
2008-01-30 14:30:00,29.94,30.1,29.47,30.04,466300.0,29.94,30.1,29.47,30.04,466300.0
2008-01-30 15:00:00,30.04,30.39,29.84,29.95,315200.0,30.04,30.39,29.84,29.95,315200.0
2008-01-30 15:30:00,29.93,30.02,29.44,29.5,457900.0,29.93,30.02,29.44,29.5,457900.0
2008-01-31 09:30:00,29.19,29.19,28.1,28.91,546200.0,29.19,29.19,28.1,28.91,546200.0
2008-01-31 10:00:00,28.91,28.97,28.38,28.78,350300.0,28.91,28.97,28.38,28.78,350300.0
2008-01-31 10:30:00,28.78,28.9,28.34,28.79,240900.0,28.78,28.9,28.34,28.79,240900.0
2008-01-31 11:00:00,28.82,29.27,28.6,29.24,190900.0,28.82,29.27,28.6,29.24,190900.0
2008-01-31 11:30:00,29.23,29.74,29.06,29.49,323600.0,29.23,29.74,29.06,29.49,323600.0
2008-01-31 12:00:00,29.5,29.65,29.41,29.52,154700.0,29.5,29.65,29.41,29.52,154700.0
2008-01-31 12:30:00,29.51,29.59,29.27,29.45,103400.0,29.51,29.59,29.27,29.45,103400.0
2008-01-31 13:00:00,29.46,29.57,29.34,29.5,83000.0,29.46,29.57,29.34,29.5,83000.0
2008-01-31 13:30:00,29.5,29.79,29.5,29.63,113400.0,29.5,29.79,29.5,29.63,113400.0
2008-01-31 14:00:00,29.63,29.86,29.58,29.81,146300.0,29.63,29.86,29.58,29.81,146300.0
2008-01-31 14:30:00,29.81,30.07,29.68,30.07,173500.0,29.81,30.07,29.68,30.07,173500.0
2008-01-31 15:00:00,30.04,30.24,29.93,30.21,223400.0,30.04,30.24,29.93,30.21,223400.0
2008-01-31 15:30:00,30.22,30.6,30.04,30.14,706200.0,30.22,30.6,30.04,30.14,706200.0
2008-02-01 09:30:00,30.04,30.6,30.04,30.35,377200.0,30.04,30.6,30.04,30.35,377200.0
2008-02-01 10:00:00,30.35,30.59,29.82,30.05,459500.0,30.35,30.59,29.82,30.05,459500.0
2008-02-01 10:30:00,30.04,30.05,29.33,29.55,427800.0,30.04,30.05,29.33,29.55,427800.0
2008-02-01 11:00:00,29.52,29.97,29.43,29.88,155200.0,29.52,29.97,29.43,29.88,155200.0
2008-02-01 11:30:00,29.84,30.2,29.76,29.87,211900.0,29.84,30.2,29.76,29.87,211900.0
2008-02-01 12:00:00,29.89,30.34,29.75,30.3,294500.0,29.89,30.34,29.75,30.3,294500.0
2008-02-01 12:30:00,30.32,30.55,30.09,30.16,198000.0,30.32,30.55,30.09,30.16,198000.0
2008-02-01 13:00:00,30.16,30.27,30.11,30.2,217800.0,30.16,30.27,30.11,30.2,217800.0
2008-02-01 13:30:00,30.2,30.45,30.2,30.25,191600.0,30.2,30.45,30.2,30.25,191600.0
2008-02-01 14:00:00,30.25,30.43,30.1,30.39,173200.0,30.25,30.43,30.1,30.39,173200.0
2008-02-01 14:30:00,30.37,30.87,30.35,30.78,423200.0,30.37,30.87,30.35,30.78,423200.0
2008-02-01 15:00:00,30.78,31.04,30.7,31.02,324400.0,30.78,31.04,30.7,31.02,324400.0
2008-02-01 15:30:00,31.01,31.17,30.89,31.03,482300.0,31.01,31.17,30.89,31.03,482300.0
2008-02-04 09:30:00,31.08,31.16,30.52,30.57,241200.0,31.08,31.16,30.52,30.57,241200.0
2008-02-04 10:00:00,30.54,30.88,30.53,30.73,244200.0,30.54,30.88,30.53,30.73,244200.0
2008-02-04 10:30:00,30.73,30.83,30.56,30.63,239000.0,30.73,30.83,30.56,30.63,239000.0
2008-02-04 11:00:00,30.61,30.85,30.56,30.63,203100.0,30.61,30.85,30.56,30.63,203100.0
2008-02-04 11:30:00,30.63,30.75,30.38,30.42,306100.0,30.63,30.75,30.38,30.42,306100.0
2008-02-04 12:00:00,30.42,30.43,30.11,30.19,249500.0,30.42,30.43,30.11,30.19,249500.0
2008-02-04 12:30:00,30.18,30.41,30.18,30.35,174300.0,30.18,30.41,30.18,30.35,174300.0
2008-02-04 13:00:00,30.35,30.51,30.25,30.39,176100.0,30.35,30.51,30.25,30.39,176100.0
2008-02-04 13:30:00,30.39,30.51,30.38,30.44,145400.0,30.39,30.51,30.38,30.44,145400.0
2008-02-04 14:00:00,30.44,30.44,30.26,30.27,145800.0,30.44,30.44,30.26,30.27,145800.0
2008-02-04 14:30:00,30.27,30.27,30.02,30.13,250600.0,30.27,30.27,30.02,30.13,250600.0
2008-02-04 15:00:00,30.13,30.23,30.02,30.18,248700.0,30.13,30.23,30.02,30.18,248700.0
2008-02-04 15:30:00,30.17,30.2,30.05,30.05,411100.0,30.17,30.2,30.05,30.05,411100.0
2008-02-05 09:30:00,29.38,30.23,29.24,30.17,379600.0,29.38,30.23,29.24,30.17,379600.0
2008-02-05 10:00:00,30.17,30.34,29.9,30.21,276700.0,30.17,30.34,29.9,30.21,276700.0
2008-02-05 10:30:00,30.24,30.33,29.79,29.99,244000.0,30.24,30.33,29.79,29.99,244000.0
2008-02-05 11:00:00,30.0,30.13,29.99,30.02,202100.0,30.0,30.13,29.99,30.02,202100.0
2008-02-05 11:30:00,30.03,30.59,30.01,30.56,319300.0,30.03,30.59,30.01,30.56,319300.0
2008-02-05 12:00:00,30.57,30.64,30.15,30.19,208300.0,30.57,30.64,30.15,30.19,208300.0
2008-02-05 12:30:00,30.18,30.36,30.04,30.25,120300.0,30.18,30.36,30.04,30.25,120300.0
2008-02-05 13:00:00,30.25,30.35,30.01,30.24,173100.0,30.25,30.35,30.01,30.24,173100.0
2008-02-05 13:30:00,30.23,30.38,30.09,30.31,217300.0,30.23,30.38,30.09,30.31,217300.0
2008-02-05 14:00:00,30.3,30.37,30.29,30.31,291500.0,30.3,30.37,30.29,30.31,291500.0
2008-02-05 14:30:00,30.3,30.38,30.06,30.06,276500.0,30.3,30.38,30.06,30.06,276500.0
2008-02-05 15:00:00,30.06,30.17,30.0,30.06,306400.0,30.06,30.17,30.0,30.06,306400.0
2008-02-05 15:30:00,30.04,30.16,29.99,30.0,480300.0,30.04,30.16,29.99,30.0,480300.0
2008-02-06 09:30:00,30.31,30.58,30.0,30.36,789800.0,30.31,30.58,30.0,30.36,789800.0
2008-02-06 10:00:00,30.36,31.49,30.35,30.96,887000.0,30.36,31.49,30.35,30.96,887000.0
2008-02-06 10:30:00,30.94,31.35,30.77,31.34,430900.0,30.94,31.35,30.77,31.34,430900.0
2008-02-06 11:00:00,31.33,31.5,31.12,31.24,323000.0,31.33,31.5,31.12,31.24,323000.0
2008-02-06 11:30:00,31.25,31.29,30.89,30.92,471100.0,31.25,31.29,30.89,30.92,471100.0
2008-02-06 12:00:00,30.92,31.01,30.5,30.51,343800.0,30.92,31.01,30.5,30.51,343800.0
2008-02-06 12:30:00,30.51,30.53,30.28,30.5,331900.0,30.51,30.53,30.28,30.5,331900.0
2008-02-06 13:00:00,30.49,30.65,30.4,30.63,580300.0,30.49,30.65,30.4,30.63,580300.0
2008-02-06 13:30:00,30.64,30.67,30.25,30.26,297700.0,30.64,30.67,30.25,30.26,297700.0
2008-02-06 14:00:00,30.26,30.43,29.85,29.96,546600.0,30.26,30.43,29.85,29.96,546600.0
2008-02-06 14:30:00,29.96,30.26,29.74,30.08,368300.0,29.96,30.26,29.74,30.08,368300.0
2008-02-06 15:00:00,30.08,30.24,29.79,30.17,709600.0,30.08,30.24,29.79,30.17,709600.0
2008-02-06 15:30:00,30.16,30.17,29.71,29.72,1122400.0,30.16,30.17,29.71,29.72,1122400.0
2008-02-07 09:30:00,31.15,32.02,30.57,30.89,3033400.0,31.15,32.02,30.57,30.89,3033400.0
2008-02-07 10:00:00,30.9,32.09,30.86,32.03,1441300.0,30.9,32.09,30.86,32.03,1441300.0
2008-02-07 10:30:00,32.02,32.5,31.59,32.2,1374700.0,32.02,32.5,31.59,32.2,1374700.0
2008-02-07 11:00:00,32.2,32.48,31.85,31.9,616300.0,32.2,32.48,31.85,31.9,616300.0
2008-02-07 11:30:00,31.91,32.1,31.69,31.96,498700.0,31.91,32.1,31.69,31.96,498700.0
2008-02-07 12:00:00,31.97,32.11,31.84,32.02,713700.0,31.97,32.11,31.84,32.02,713700.0
2008-02-07 12:30:00,32.0,32.09,31.91,32.03,707400.0,32.0,32.09,31.91,32.03,707400.0
2008-02-07 13:00:00,32.03,32.47,32.0,32.44,554000.0,32.03,32.47,32.0,32.44,554000.0
2008-02-07 13:30:00,32.43,32.9,32.34,32.83,814000.0,32.43,32.9,32.34,32.83,814000.0
2008-02-07 14:00:00,32.82,33.36,32.74,32.76,1583400.0,32.82,33.36,32.74,32.76,1583400.0
2008-02-07 14:30:00,32.76,33.18,32.56,32.91,1015300.0,32.76,33.18,32.56,32.91,1015300.0
2008-02-07 15:00:00,32.9,32.94,32.44,32.61,1242400.0,32.9,32.94,32.44,32.61,1242400.0
2008-02-07 15:30:00,32.61,32.72,32.22,32.46,1109600.0,32.61,32.72,32.22,32.46,1109600.0
2008-02-08 09:30:00,32.29,33.22,32.17,32.34,610700.0,32.29,33.22,32.17,32.34,610700.0
2008-02-08 10:00:00,32.35,32.74,32.21,32.55,376700.0,32.35,32.74,32.21,32.55,376700.0
2008-02-08 10:30:00,32.55,32.75,32.25,32.56,311700.0,32.55,32.75,32.25,32.56,311700.0
2008-02-08 11:00:00,32.54,32.64,32.29,32.43,229000.0,32.54,32.64,32.29,32.43,229000.0
2008-02-08 11:30:00,32.43,32.65,32.29,32.3,240000.0,32.43,32.65,32.29,32.3,240000.0
2008-02-08 12:00:00,32.3,32.33,31.92,32.0,495400.0,32.3,32.33,31.92,32.0,495400.0
2008-02-08 12:30:00,32.0,32.27,31.92,32.27,189600.0,32.0,32.27,31.92,32.27,189600.0
2008-02-08 13:00:00,32.25,32.26,31.94,32.08,253900.0,32.25,32.26,31.94,32.08,253900.0
2008-02-08 13:30:00,32.09,32.11,31.72,32.0,322900.0,32.09,32.11,31.72,32.0,322900.0
2008-02-08 14:00:00,32.01,32.25,31.98,32.16,172400.0,32.01,32.25,31.98,32.16,172400.0
2008-02-08 14:30:00,32.14,32.25,32.06,32.12,215500.0,32.14,32.25,32.06,32.12,215500.0
2008-02-08 15:00:00,32.11,32.34,32.1,32.26,299000.0,32.11,32.34,32.1,32.26,299000.0
2008-02-08 15:30:00,32.26,32.48,32.15,32.4,504900.0,32.26,32.48,32.15,32.4,504900.0
2008-02-11 09:30:00,32.57,33.07,32.47,32.78,750700.0,32.57,33.07,32.47,32.78,750700.0
2008-02-11 10:00:00,32.76,33.03,32.74,33.02,811500.0,32.76,33.03,32.74,33.02,811500.0
2008-02-11 10:30:00,33.01,33.4,32.94,33.29,549400.0,33.01,33.4,32.94,33.29,549400.0
2008-02-11 11:00:00,33.29,33.74,33.14,33.73,540900.0,33.29,33.74,33.14,33.73,540900.0
2008-02-11 11:30:00,33.73,33.77,33.5,33.71,380100.0,33.73,33.77,33.5,33.71,380100.0
2008-02-11 12:00:00,33.72,33.91,33.66,33.76,350400.0,33.72,33.91,33.66,33.76,350400.0
2008-02-11 12:30:00,33.76,33.98,33.73,33.93,217300.0,33.76,33.98,33.73,33.93,217300.0
2008-02-11 13:00:00,33.93,34.1,33.81,33.91,327700.0,33.93,34.1,33.81,33.91,327700.0
2008-02-11 13:30:00,33.9,34.04,33.83,33.91,299400.0,33.9,34.04,33.83,33.91,299400.0
2008-02-11 14:00:00,33.9,34.13,33.73,34.0,331900.0,33.9,34.13,33.73,34.0,331900.0
2008-02-11 14:30:00,34.01,34.07,33.9,33.96,356600.0,34.01,34.07,33.9,33.96,356600.0
2008-02-11 15:00:00,33.96,34.23,33.89,34.2,543400.0,33.96,34.23,33.89,34.2,543400.0
2008-02-11 15:30:00,34.19,34.19,33.93,34.02,731000.0,34.19,34.19,33.93,34.02,731000.0
2008-02-12 09:30:00,34.32,34.48,33.71,34.05,649700.0,34.32,34.48,33.71,34.05,649700.0
2008-02-12 10:00:00,34.03,34.33,33.88,34.06,339400.0,34.03,34.33,33.88,34.06,339400.0
2008-02-12 10:30:00,34.05,34.14,33.83,34.06,367100.0,34.05,34.14,33.83,34.06,367100.0
2008-02-12 11:00:00,34.07,34.08,33.91,34.0,300300.0,34.07,34.08,33.91,34.0,300300.0
2008-02-12 11:30:00,33.98,34.02,33.7,33.72,450900.0,33.98,34.02,33.7,33.72,450900.0
2008-02-12 12:00:00,33.71,33.94,33.35,33.45,429500.0,33.71,33.94,33.35,33.45,429500.0
2008-02-12 12:30:00,33.44,33.53,33.33,33.5,286700.0,33.44,33.53,33.33,33.5,286700.0
2008-02-12 13:00:00,33.5,33.81,33.48,33.57,529400.0,33.5,33.81,33.48,33.57,529400.0
2008-02-12 13:30:00,33.57,33.78,33.42,33.72,401400.0,33.57,33.78,33.42,33.72,401400.0
2008-02-12 14:00:00,33.72,33.72,33.45,33.51,191100.0,33.72,33.72,33.45,33.51,191100.0
2008-02-12 14:30:00,33.5,33.66,33.34,33.61,330900.0,33.5,33.66,33.34,33.61,330900.0
2008-02-12 15:00:00,33.59,33.61,33.06,33.3,597300.0,33.59,33.61,33.06,33.3,597300.0
2008-02-12 15:30:00,33.3,33.44,32.76,33.18,985800.0,33.3,33.44,32.76,33.18,985800.0
2008-02-13 09:30:00,33.65,34.3,33.5,33.8,508800.0,33.65,34.3,33.5,33.8,508800.0
2008-02-13 10:00:00,33.79,33.92,33.53,33.76,190200.0,33.79,33.92,33.53,33.76,190200.0
2008-02-13 10:30:00,33.76,33.89,33.58,33.84,219700.0,33.76,33.89,33.58,33.84,219700.0
2008-02-13 11:00:00,33.84,33.88,33.62,33.78,225500.0,33.84,33.88,33.62,33.78,225500.0
2008-02-13 11:30:00,33.78,33.84,33.54,33.63,175100.0,33.78,33.84,33.54,33.63,175100.0
2008-02-13 12:00:00,33.62,33.84,33.62,33.68,128700.0,33.62,33.84,33.62,33.68,128700.0
2008-02-13 12:30:00,33.68,33.83,33.68,33.79,82800.0,33.68,33.83,33.68,33.79,82800.0
2008-02-13 13:00:00,33.78,34.03,33.66,33.97,166000.0,33.78,34.03,33.66,33.97,166000.0
2008-02-13 13:30:00,33.98,34.3,33.96,34.03,329800.0,33.98,34.3,33.96,34.03,329800.0
2008-02-13 14:00:00,34.02,34.22,33.98,34.07,219700.0,34.02,34.22,33.98,34.07,219700.0
2008-02-13 14:30:00,34.07,34.32,34.02,34.27,256200.0,34.07,34.32,34.02,34.27,256200.0
2008-02-13 15:00:00,34.27,34.4,34.09,34.2,360300.0,34.27,34.4,34.09,34.2,360300.0
2008-02-13 15:30:00,34.19,34.26,34.13,34.25,567000.0,34.19,34.26,34.13,34.25,567000.0
2008-02-14 09:30:00,34.16,34.4,33.75,33.94,232300.0,34.16,34.4,33.75,33.94,232300.0
2008-02-14 10:00:00,33.93,34.07,33.63,33.75,334000.0,33.93,34.07,33.63,33.75,334000.0
2008-02-14 10:30:00,33.74,33.76,33.5,33.58,398900.0,33.74,33.76,33.5,33.58,398900.0
2008-02-14 11:00:00,33.58,33.77,33.55,33.71,315100.0,33.58,33.77,33.55,33.71,315100.0
2008-02-14 11:30:00,33.7,33.77,33.48,33.49,508200.0,33.7,33.77,33.48,33.49,508200.0
2008-02-14 12:00:00,33.51,33.52,33.26,33.28,355900.0,33.51,33.52,33.26,33.28,355900.0
2008-02-14 12:30:00,33.26,33.41,33.1,33.14,245500.0,33.26,33.41,33.1,33.14,245500.0
2008-02-14 13:00:00,33.15,33.29,33.11,33.29,150100.0,33.15,33.29,33.11,33.29,150100.0
2008-02-14 13:30:00,33.28,33.4,33.1,33.18,179900.0,33.28,33.4,33.1,33.18,179900.0
2008-02-14 14:00:00,33.18,33.44,33.16,33.26,182400.0,33.18,33.44,33.16,33.26,182400.0
2008-02-14 14:30:00,33.25,33.3,33.1,33.29,271800.0,33.25,33.3,33.1,33.29,271800.0
2008-02-14 15:00:00,33.29,33.4,33.13,33.34,462000.0,33.29,33.4,33.13,33.34,462000.0
2008-02-14 15:30:00,33.33,33.47,33.18,33.29,450900.0,33.33,33.47,33.18,33.29,450900.0
2008-02-15 09:30:00,33.11,33.52,33.0,33.24,423700.0,33.11,33.52,33.0,33.24,423700.0
2008-02-15 10:00:00,33.23,33.55,33.18,33.49,206800.0,33.23,33.55,33.18,33.49,206800.0
2008-02-15 10:30:00,33.51,33.81,33.41,33.45,199100.0,33.51,33.81,33.41,33.45,199100.0
2008-02-15 11:00:00,33.44,33.61,33.35,33.48,190900.0,33.44,33.61,33.35,33.48,190900.0
2008-02-15 11:30:00,33.48,33.49,33.26,33.42,122000.0,33.48,33.49,33.26,33.42,122000.0
2008-02-15 12:00:00,33.42,33.55,33.29,33.29,122000.0,33.42,33.55,33.29,33.29,122000.0
2008-02-15 12:30:00,33.28,33.31,33.04,33.14,130400.0,33.28,33.31,33.04,33.14,130400.0
2008-02-15 13:00:00,33.15,33.31,33.09,33.2,64000.0,33.15,33.31,33.09,33.2,64000.0
2008-02-15 13:30:00,33.2,33.49,33.14,33.49,98900.0,33.2,33.49,33.14,33.49,98900.0
2008-02-15 14:00:00,33.49,33.49,33.29,33.45,114900.0,33.49,33.49,33.29,33.45,114900.0
2008-02-15 14:30:00,33.44,33.53,33.37,33.47,170500.0,33.44,33.53,33.37,33.47,170500.0
2008-02-15 15:00:00,33.46,33.73,33.37,33.64,256800.0,33.46,33.73,33.37,33.64,256800.0
2008-02-15 15:30:00,33.63,33.86,33.6,33.8,407700.0,33.63,33.86,33.6,33.8,407700.0
2008-02-19 09:30:00,34.25,34.25,33.33,33.45,325800.0,34.25,34.25,33.33,33.45,325800.0
2008-02-19 10:00:00,33.46,33.48,32.97,33.05,306100.0,33.46,33.48,32.97,33.05,306100.0
2008-02-19 10:30:00,33.04,33.12,32.9,33.05,209000.0,33.04,33.12,32.9,33.05,209000.0
2008-02-19 11:00:00,33.07,33.1,32.92,33.06,122600.0,33.07,33.1,32.92,33.06,122600.0
2008-02-19 11:30:00,33.08,33.27,33.06,33.24,138500.0,33.08,33.27,33.06,33.24,138500.0
2008-02-19 12:00:00,33.24,33.28,33.13,33.22,175300.0,33.24,33.28,33.13,33.22,175300.0
2008-02-19 12:30:00,33.2,33.21,33.04,33.14,112400.0,33.2,33.21,33.04,33.14,112400.0
2008-02-19 13:00:00,33.14,33.3,33.14,33.18,177200.0,33.14,33.3,33.14,33.18,177200.0
2008-02-19 13:30:00,33.19,33.21,33.0,33.09,123500.0,33.19,33.21,33.0,33.09,123500.0
2008-02-19 14:00:00,33.08,33.11,32.87,32.91,324700.0,33.08,33.11,32.87,32.91,324700.0
2008-02-19 14:30:00,32.91,32.91,32.47,32.54,332700.0,32.91,32.91,32.47,32.54,332700.0
2008-02-19 15:00:00,32.53,32.68,32.52,32.52,282200.0,32.53,32.68,32.52,32.52,282200.0
2008-02-19 15:30:00,32.52,32.79,32.46,32.63,416600.0,32.52,32.79,32.46,32.63,416600.0
2008-02-20 09:30:00,32.23,32.73,32.07,32.39,306300.0,32.23,32.73,32.07,32.39,306300.0
2008-02-20 10:00:00,32.38,32.57,32.14,32.5,252800.0,32.38,32.57,32.14,32.5,252800.0
2008-02-20 10:30:00,32.51,32.76,32.31,32.43,235400.0,32.51,32.76,32.31,32.43,235400.0
2008-02-20 11:00:00,32.44,32.71,32.36,32.66,222100.0,32.44,32.71,32.36,32.66,222100.0
2008-02-20 11:30:00,32.63,32.7,32.46,32.61,197100.0,32.63,32.7,32.46,32.61,197100.0
2008-02-20 12:00:00,32.62,33.29,32.58,33.16,310300.0,32.62,33.29,32.58,33.16,310300.0
2008-02-20 12:30:00,33.16,33.23,32.94,32.96,99000.0,33.16,33.23,32.94,32.96,99000.0
2008-02-20 13:00:00,32.97,33.3,32.87,32.89,185700.0,32.97,33.3,32.87,32.89,185700.0
2008-02-20 13:30:00,32.89,33.16,32.79,33.04,177700.0,32.89,33.16,32.79,33.04,177700.0
2008-02-20 14:00:00,33.05,33.16,32.71,32.84,321900.0,33.05,33.16,32.71,32.84,321900.0
2008-02-20 14:30:00,32.84,33.09,32.77,32.99,292800.0,32.84,33.09,32.77,32.99,292800.0
2008-02-20 15:00:00,32.99,33.15,32.89,32.96,178200.0,32.99,33.15,32.89,32.96,178200.0
2008-02-20 15:30:00,32.97,33.23,32.92,33.16,494300.0,32.97,33.23,32.92,33.16,494300.0
2008-02-21 09:30:00,33.48,33.85,33.43,33.75,235600.0,33.48,33.85,33.43,33.75,235600.0
2008-02-21 10:00:00,33.76,33.85,33.51,33.62,438100.0,33.76,33.85,33.51,33.62,438100.0
2008-02-21 10:30:00,33.63,33.66,33.19,33.3,277300.0,33.63,33.66,33.19,33.3,277300.0
2008-02-21 11:00:00,33.31,33.4,33.26,33.31,252300.0,33.31,33.4,33.26,33.31,252300.0
2008-02-21 11:30:00,33.32,33.8,33.32,33.73,260700.0,33.32,33.8,33.32,33.73,260700.0
2008-02-21 12:00:00,33.74,33.82,33.5,33.52,229700.0,33.74,33.82,33.5,33.52,229700.0
2008-02-21 12:30:00,33.52,33.67,33.5,33.65,170400.0,33.52,33.67,33.5,33.65,170400.0
2008-02-21 13:00:00,33.63,33.64,33.44,33.59,186100.0,33.63,33.64,33.44,33.59,186100.0
2008-02-21 13:30:00,33.6,33.6,33.28,33.4,208100.0,33.6,33.6,33.28,33.4,208100.0
2008-02-21 14:00:00,33.4,33.73,33.39,33.7,339200.0,33.4,33.73,33.39,33.7,339200.0
2008-02-21 14:30:00,33.69,33.74,33.47,33.49,309800.0,33.69,33.74,33.47,33.49,309800.0
2008-02-21 15:00:00,33.49,33.55,33.18,33.4,420600.0,33.49,33.55,33.18,33.4,420600.0
2008-02-21 15:30:00,33.41,33.59,33.31,33.52,516000.0,33.41,33.59,33.31,33.52,516000.0
2008-02-22 09:30:00,33.63,33.75,32.82,32.93,187000.0,33.63,33.75,32.82,32.93,187000.0
2008-02-22 10:00:00,32.92,32.93,32.53,32.65,426700.0,32.92,32.93,32.53,32.65,426700.0
2008-02-22 10:30:00,32.64,32.76,32.49,32.52,259600.0,32.64,32.76,32.49,32.52,259600.0
2008-02-22 11:00:00,32.53,32.76,32.45,32.68,159900.0,32.53,32.76,32.45,32.68,159900.0
2008-02-22 11:30:00,32.68,32.73,32.48,32.62,117300.0,32.68,32.73,32.48,32.62,117300.0
2008-02-22 12:00:00,32.62,32.62,32.21,32.42,213300.0,32.62,32.62,32.21,32.42,213300.0
2008-02-22 12:30:00,32.42,32.48,32.27,32.33,167800.0,32.42,32.48,32.27,32.33,167800.0
2008-02-22 13:00:00,32.31,32.4,32.15,32.15,193800.0,32.31,32.4,32.15,32.15,193800.0
2008-02-22 13:30:00,32.18,32.2,32.05,32.12,207600.0,32.18,32.2,32.05,32.12,207600.0
2008-02-22 14:00:00,32.11,32.24,32.02,32.15,238700.0,32.11,32.24,32.02,32.15,238700.0
2008-02-22 14:30:00,32.14,32.27,32.08,32.14,232200.0,32.14,32.27,32.08,32.14,232200.0
2008-02-22 15:00:00,32.13,32.24,31.92,32.16,343600.0,32.13,32.24,31.92,32.16,343600.0
2008-02-22 15:30:00,32.15,32.84,32.1,32.77,788200.0,32.15,32.84,32.1,32.77,788200.0
2008-02-25 09:30:00,32.8,33.0,32.12,32.2,222500.0,32.8,33.0,32.12,32.2,222500.0
2008-02-25 10:00:00,32.19,32.89,32.03,32.77,305300.0,32.19,32.89,32.03,32.77,305300.0
2008-02-25 10:30:00,32.77,32.8,32.6,32.66,267200.0,32.77,32.8,32.6,32.66,267200.0
2008-02-25 11:00:00,32.67,32.67,32.35,32.49,204800.0,32.67,32.67,32.35,32.49,204800.0
2008-02-25 11:30:00,32.49,32.51,32.3,32.33,170800.0,32.49,32.51,32.3,32.33,170800.0
2008-02-25 12:00:00,32.32,32.43,32.27,32.37,136800.0,32.32,32.43,32.27,32.37,136800.0
2008-02-25 12:30:00,32.38,32.65,32.34,32.63,128100.0,32.38,32.65,32.34,32.63,128100.0
2008-02-25 13:00:00,32.63,32.73,32.41,32.44,100400.0,32.63,32.73,32.41,32.44,100400.0
2008-02-25 13:30:00,32.44,32.56,32.28,32.51,126300.0,32.44,32.56,32.28,32.51,126300.0
2008-02-25 14:00:00,32.49,32.9,32.38,32.89,151900.0,32.49,32.9,32.38,32.89,151900.0
2008-02-25 14:30:00,32.9,32.96,32.47,32.67,396700.0,32.9,32.96,32.47,32.67,396700.0
2008-02-25 15:00:00,32.7,32.93,32.56,32.92,164900.0,32.7,32.93,32.56,32.92,164900.0
2008-02-25 15:30:00,32.91,33.12,32.85,32.86,326300.0,32.91,33.12,32.85,32.86,326300.0
2008-02-26 09:30:00,32.7,32.91,32.6,32.71,159500.0,32.7,32.91,32.6,32.71,159500.0
2008-02-26 10:00:00,32.71,32.72,32.25,32.48,309400.0,32.71,32.72,32.25,32.48,309400.0
2008-02-26 10:30:00,32.47,33.01,32.32,32.72,310400.0,32.47,33.01,32.32,32.72,310400.0
2008-02-26 11:00:00,32.72,33.03,32.71,32.78,157200.0,32.72,33.03,32.71,32.78,157200.0
2008-02-26 11:30:00,32.76,33.15,32.74,33.02,257300.0,32.76,33.15,32.74,33.02,257300.0
2008-02-26 12:00:00,33.02,33.26,32.88,33.21,378300.0,33.02,33.26,32.88,33.21,378300.0
2008-02-26 12:30:00,33.21,33.27,32.98,33.27,278700.0,33.21,33.27,32.98,33.27,278700.0
2008-02-26 13:00:00,33.26,33.57,33.26,33.53,268500.0,33.26,33.57,33.26,33.53,268500.0
2008-02-26 13:30:00,33.52,33.55,33.37,33.4,130900.0,33.52,33.55,33.37,33.4,130900.0
2008-02-26 14:00:00,33.42,33.54,33.35,33.49,149300.0,33.42,33.54,33.35,33.49,149300.0
2008-02-26 14:30:00,33.49,33.73,33.46,33.68,265500.0,33.49,33.73,33.46,33.68,265500.0
2008-02-26 15:00:00,33.67,33.7,33.0,33.29,436000.0,33.67,33.7,33.0,33.29,436000.0
2008-02-26 15:30:00,33.29,33.41,33.1,33.41,369300.0,33.29,33.41,33.1,33.41,369300.0
2008-02-27 09:30:00,32.9,33.2,32.27,32.51,624700.0,32.9,33.2,32.27,32.51,624700.0
2008-02-27 10:00:00,32.5,32.74,32.35,32.43,303600.0,32.5,32.74,32.35,32.43,303600.0
2008-02-27 10:30:00,32.41,33.29,32.41,33.07,329000.0,32.41,33.29,32.41,33.07,329000.0
2008-02-27 11:00:00,33.08,33.75,33.06,33.4,356400.0,33.08,33.75,33.06,33.4,356400.0
2008-02-27 11:30:00,33.43,33.58,33.27,33.56,209700.0,33.43,33.58,33.27,33.56,209700.0
2008-02-27 12:00:00,33.55,33.55,33.2,33.27,174800.0,33.55,33.55,33.2,33.27,174800.0
2008-02-27 12:30:00,33.27,33.34,33.17,33.2,77300.0,33.27,33.34,33.17,33.2,77300.0
2008-02-27 13:00:00,33.19,33.32,33.08,33.18,76000.0,33.19,33.32,33.08,33.18,76000.0
2008-02-27 13:30:00,33.18,33.25,32.72,32.8,186600.0,33.18,33.25,32.72,32.8,186600.0
2008-02-27 14:00:00,32.81,32.82,32.58,32.72,205400.0,32.81,32.82,32.58,32.72,205400.0
2008-02-27 14:30:00,32.72,33.21,32.7,33.21,507000.0,32.72,33.21,32.7,33.21,507000.0
2008-02-27 15:00:00,33.21,33.55,33.1,33.41,594800.0,33.21,33.55,33.1,33.41,594800.0
2008-02-27 15:30:00,33.42,33.61,33.38,33.47,1011200.0,33.42,33.61,33.38,33.47,1011200.0
2008-02-28 09:30:00,33.01,33.06,32.61,32.89,207400.0,33.01,33.06,32.61,32.89,207400.0
2008-02-28 10:00:00,32.91,33.42,32.89,33.4,200700.0,32.91,33.42,32.89,33.4,200700.0
2008-02-28 10:30:00,33.39,33.75,33.27,33.47,491600.0,33.39,33.75,33.27,33.47,491600.0
2008-02-28 11:00:00,33.47,33.51,33.01,33.04,333800.0,33.47,33.51,33.01,33.04,333800.0
2008-02-28 11:30:00,33.03,33.34,32.89,33.18,364300.0,33.03,33.34,32.89,33.18,364300.0
2008-02-28 12:00:00,33.16,33.21,32.97,33.11,251400.0,33.16,33.21,32.97,33.11,251400.0
2008-02-28 12:30:00,33.1,33.23,33.04,33.04,170600.0,33.1,33.23,33.04,33.04,170600.0
2008-02-28 13:00:00,33.04,33.35,32.99,33.21,255900.0,33.04,33.35,32.99,33.21,255900.0
2008-02-28 13:30:00,33.21,33.27,33.09,33.24,326400.0,33.21,33.27,33.09,33.24,326400.0
2008-02-28 14:00:00,33.23,33.54,33.17,33.45,341100.0,33.23,33.54,33.17,33.45,341100.0
2008-02-28 14:30:00,33.45,33.69,33.41,33.59,556100.0,33.45,33.69,33.41,33.59,556100.0
2008-02-28 15:00:00,33.58,33.6,33.28,33.31,416900.0,33.58,33.6,33.28,33.31,416900.0
2008-02-28 15:30:00,33.31,33.54,33.29,33.48,696400.0,33.31,33.54,33.29,33.48,696400.0
2008-02-29 09:30:00,33.02,34.69,32.9,34.6,1283300.0,33.02,34.69,32.9,34.6,1283300.0
2008-02-29 10:00:00,34.6,34.99,34.07,34.13,1114700.0,34.6,34.99,34.07,34.13,1114700.0
2008-02-29 10:30:00,34.15,34.38,33.85,34.35,450600.0,34.15,34.38,33.85,34.35,450600.0
2008-02-29 11:00:00,34.35,34.49,34.16,34.45,276200.0,34.35,34.49,34.16,34.45,276200.0
2008-02-29 11:30:00,34.45,34.79,34.41,34.59,368800.0,34.45,34.79,34.41,34.59,368800.0
2008-02-29 12:00:00,34.59,34.61,34.19,34.43,387100.0,34.59,34.61,34.19,34.43,387100.0
2008-02-29 12:30:00,34.43,34.45,34.19,34.3,201100.0,34.43,34.45,34.19,34.3,201100.0
2008-02-29 13:00:00,34.3,34.82,34.26,34.7,313400.0,34.3,34.82,34.26,34.7,313400.0
2008-02-29 13:30:00,34.7,35.0,34.33,34.64,570600.0,34.7,35.0,34.33,34.64,570600.0
2008-02-29 14:00:00,34.65,35.89,34.33,34.91,1562200.0,34.65,35.89,34.33,34.91,1562200.0
2008-02-29 14:30:00,34.91,36.0,34.91,35.91,1409500.0,34.91,36.0,34.91,35.91,1409500.0
2008-02-29 15:00:00,35.91,35.95,35.63,35.85,1142200.0,35.91,35.95,35.63,35.85,1142200.0
2008-02-29 15:30:00,35.84,35.88,34.92,35.18,2011900.0,35.84,35.88,34.92,35.18,2011900.0
2008-03-03 09:30:00,34.96,35.25,34.54,35.01,721000.0,34.96,35.25,34.54,35.01,721000.0
2008-03-03 10:00:00,35.02,35.18,34.63,34.64,659300.0,35.02,35.18,34.63,34.64,659300.0
2008-03-03 10:30:00,34.64,34.68,33.86,33.9,503500.0,34.64,34.68,33.86,33.9,503500.0
2008-03-03 11:00:00,33.9,34.01,33.53,33.53,373700.0,33.9,34.01,33.53,33.53,373700.0
2008-03-03 11:30:00,33.54,34.14,33.51,34.11,360000.0,33.54,34.14,33.51,34.11,360000.0
2008-03-03 12:00:00,34.12,34.4,34.06,34.23,432700.0,34.12,34.4,34.06,34.23,432700.0
2008-03-03 12:30:00,34.22,34.27,33.93,34.02,265300.0,34.22,34.27,33.93,34.02,265300.0
2008-03-03 13:00:00,34.03,34.24,33.95,34.21,206800.0,34.03,34.24,33.95,34.21,206800.0
2008-03-03 13:30:00,34.21,34.35,33.83,33.85,377300.0,34.21,34.35,33.83,33.85,377300.0
2008-03-03 14:00:00,33.84,33.98,33.65,33.68,316100.0,33.84,33.98,33.65,33.68,316100.0
2008-03-03 14:30:00,33.7,33.83,33.3,33.36,311500.0,33.7,33.83,33.3,33.36,311500.0
2008-03-03 15:00:00,33.35,33.68,33.14,33.66,689500.0,33.35,33.68,33.14,33.66,689500.0
2008-03-03 15:30:00,33.66,33.79,33.55,33.69,728000.0,33.66,33.79,33.55,33.69,728000.0
2008-03-04 09:30:00,33.49,33.78,33.05,33.41,371700.0,33.49,33.78,33.05,33.41,371700.0
2008-03-04 10:00:00,33.44,33.52,33.05,33.24,209800.0,33.44,33.52,33.05,33.24,209800.0
2008-03-04 10:30:00,33.23,33.24,32.63,32.65,261700.0,33.23,33.24,32.63,32.65,261700.0
2008-03-04 11:00:00,32.63,32.74,32.44,32.74,288500.0,32.63,32.74,32.44,32.74,288500.0
2008-03-04 11:30:00,32.74,32.9,32.72,32.79,168900.0,32.74,32.9,32.72,32.79,168900.0
2008-03-04 12:00:00,32.78,33.02,32.74,32.96,224300.0,32.78,33.02,32.74,32.96,224300.0
2008-03-04 12:30:00,32.96,33.09,32.68,32.79,213800.0,32.96,33.09,32.68,32.79,213800.0
2008-03-04 13:00:00,32.78,33.03,32.57,33.03,197000.0,32.78,33.03,32.57,33.03,197000.0
2008-03-04 13:30:00,33.02,33.03,32.65,32.84,218800.0,33.02,33.03,32.65,32.84,218800.0
2008-03-04 14:00:00,32.85,33.0,32.67,32.84,198800.0,32.85,33.0,32.67,32.84,198800.0
2008-03-04 14:30:00,32.81,33.2,32.72,33.2,352500.0,32.81,33.2,32.72,33.2,352500.0
2008-03-04 15:00:00,33.18,34.0,33.1,33.52,585000.0,33.18,34.0,33.1,33.52,585000.0
2008-03-04 15:30:00,33.51,34.05,33.48,33.81,563500.0,33.51,34.05,33.48,33.81,563500.0
2008-03-05 09:30:00,34.0,34.9,34.0,34.86,452100.0,34.0,34.9,34.0,34.86,452100.0
2008-03-05 10:00:00,34.87,35.25,34.85,35.01,448600.0,34.87,35.25,34.85,35.01,448600.0
2008-03-05 10:30:00,35.0,35.02,34.71,34.87,268400.0,35.0,35.02,34.71,34.87,268400.0
2008-03-05 11:00:00,34.85,34.87,34.57,34.7,224600.0,34.85,34.87,34.57,34.7,224600.0
2008-03-05 11:30:00,34.7,34.8,34.6,34.7,147000.0,34.7,34.8,34.6,34.7,147000.0
2008-03-05 12:00:00,34.73,35.01,34.67,34.82,378700.0,34.73,35.01,34.67,34.82,378700.0
2008-03-05 12:30:00,34.83,34.88,34.64,34.67,353500.0,34.83,34.88,34.64,34.67,353500.0
2008-03-05 13:00:00,34.67,34.8,34.51,34.64,169500.0,34.67,34.8,34.51,34.64,169500.0
2008-03-05 13:30:00,34.65,34.65,34.35,34.52,201300.0,34.65,34.65,34.35,34.52,201300.0
2008-03-05 14:00:00,34.52,34.78,34.37,34.7,157700.0,34.52,34.78,34.37,34.7,157700.0
2008-03-05 14:30:00,34.69,34.98,34.68,34.82,194300.0,34.69,34.98,34.68,34.82,194300.0
2008-03-05 15:00:00,34.81,34.85,34.63,34.76,214200.0,34.81,34.85,34.63,34.76,214200.0
2008-03-05 15:30:00,34.76,34.95,34.72,34.82,570600.0,34.76,34.95,34.72,34.82,570600.0
2008-03-06 09:30:00,34.65,35.25,34.48,35.01,285300.0,34.65,35.25,34.48,35.01,285300.0
2008-03-06 10:00:00,35.03,35.61,34.76,35.61,409600.0,35.03,35.61,34.76,35.61,409600.0
2008-03-06 10:30:00,35.6,35.95,35.58,35.84,715000.0,35.6,35.95,35.58,35.84,715000.0
2008-03-06 11:00:00,35.85,35.9,35.45,35.46,402000.0,35.85,35.9,35.45,35.46,402000.0
2008-03-06 11:30:00,35.44,35.47,34.99,35.11,317500.0,35.44,35.47,34.99,35.11,317500.0
2008-03-06 12:00:00,35.11,35.12,34.77,34.82,275800.0,35.11,35.12,34.77,34.82,275800.0
2008-03-06 12:30:00,34.84,35.01,34.68,34.83,239800.0,34.84,35.01,34.68,34.83,239800.0
2008-03-06 13:00:00,34.83,34.94,34.55,34.55,182300.0,34.83,34.94,34.55,34.55,182300.0
2008-03-06 13:30:00,34.55,34.75,34.52,34.68,183400.0,34.55,34.75,34.52,34.68,183400.0
2008-03-06 14:00:00,34.67,34.73,34.36,34.4,378500.0,34.67,34.73,34.36,34.4,378500.0
2008-03-06 14:30:00,34.41,34.5,34.29,34.31,357100.0,34.41,34.5,34.29,34.31,357100.0
2008-03-06 15:00:00,34.31,34.46,34.06,34.43,618200.0,34.31,34.46,34.06,34.43,618200.0
2008-03-06 15:30:00,34.42,34.59,34.4,34.45,1324000.0,34.42,34.59,34.4,34.45,1324000.0
2008-03-07 09:30:00,34.33,35.53,34.2,35.41,380000.0,34.33,35.53,34.2,35.41,380000.0
2008-03-07 10:00:00,35.42,35.6,34.86,35.41,454500.0,35.42,35.6,34.86,35.41,454500.0
2008-03-07 10:30:00,35.41,35.68,35.37,35.4,323900.0,35.41,35.68,35.37,35.4,323900.0
2008-03-07 11:00:00,35.4,35.41,34.98,35.06,306400.0,35.4,35.41,34.98,35.06,306400.0
2008-03-07 11:30:00,35.05,35.23,34.74,34.8,204500.0,35.05,35.23,34.74,34.8,204500.0
2008-03-07 12:00:00,34.8,34.91,34.63,34.7,204600.0,34.8,34.91,34.63,34.7,204600.0
2008-03-07 12:30:00,34.7,34.87,34.51,34.71,172200.0,34.7,34.87,34.51,34.71,172200.0
2008-03-07 13:00:00,34.72,34.72,34.39,34.5,168900.0,34.72,34.72,34.39,34.5,168900.0
2008-03-07 13:30:00,34.51,34.51,33.98,34.0,302500.0,34.51,34.51,33.98,34.0,302500.0
2008-03-07 14:00:00,34.0,34.26,33.67,33.79,392800.0,34.0,34.26,33.67,33.79,392800.0
2008-03-07 14:30:00,33.79,34.25,33.69,34.25,370700.0,33.79,34.25,33.69,34.25,370700.0
2008-03-07 15:00:00,34.25,34.62,34.06,34.26,929200.0,34.25,34.62,34.06,34.26,929200.0
2008-03-07 15:30:00,34.25,34.41,34.05,34.15,483400.0,34.25,34.41,34.05,34.15,483400.0
2008-03-10 09:30:00,34.31,34.57,33.81,33.97,243800.0,34.31,34.57,33.81,33.97,243800.0
2008-03-10 10:00:00,33.99,34.08,33.51,33.64,379600.0,33.99,34.08,33.51,33.64,379600.0
2008-03-10 10:30:00,33.65,33.85,33.58,33.71,188500.0,33.65,33.85,33.58,33.71,188500.0
2008-03-10 11:00:00,33.71,33.82,33.5,33.53,145900.0,33.71,33.82,33.5,33.53,145900.0
2008-03-10 11:30:00,33.54,33.54,33.12,33.37,251400.0,33.54,33.54,33.12,33.37,251400.0
2008-03-10 12:00:00,33.38,33.42,32.89,32.97,400800.0,33.38,33.42,32.89,32.97,400800.0
2008-03-10 12:30:00,32.97,33.24,32.94,33.14,345200.0,32.97,33.24,32.94,33.14,345200.0
2008-03-10 13:00:00,33.16,33.23,32.95,32.96,157100.0,33.16,33.23,32.95,32.96,157100.0
2008-03-10 13:30:00,32.98,33.02,32.85,32.85,188300.0,32.98,33.02,32.85,32.85,188300.0
2008-03-10 14:00:00,32.85,32.9,32.59,32.68,409900.0,32.85,32.9,32.59,32.68,409900.0
2008-03-10 14:30:00,32.69,32.86,32.6,32.66,256000.0,32.69,32.86,32.6,32.66,256000.0
2008-03-10 15:00:00,32.66,32.76,32.51,32.75,343000.0,32.66,32.76,32.51,32.75,343000.0
2008-03-10 15:30:00,32.75,32.75,32.34,32.36,595600.0,32.75,32.75,32.34,32.36,595600.0
2008-03-11 09:30:00,33.27,33.65,32.97,33.08,525900.0,33.27,33.65,32.97,33.08,525900.0
2008-03-11 10:00:00,33.08,33.36,32.82,33.19,498300.0,33.08,33.36,32.82,33.19,498300.0
2008-03-11 10:30:00,33.19,33.29,33.05,33.1,408000.0,33.19,33.29,33.05,33.1,408000.0
2008-03-11 11:00:00,33.11,33.33,33.06,33.17,478800.0,33.11,33.33,33.06,33.17,478800.0
2008-03-11 11:30:00,33.17,33.2,32.63,32.73,376500.0,33.17,33.2,32.63,32.73,376500.0
2008-03-11 12:00:00,32.73,33.0,32.71,32.88,313600.0,32.73,33.0,32.71,32.88,313600.0
2008-03-11 12:30:00,32.87,32.92,32.34,32.55,319200.0,32.87,32.92,32.34,32.55,319200.0
2008-03-11 13:00:00,32.53,32.98,32.47,32.96,258400.0,32.53,32.98,32.47,32.96,258400.0
2008-03-11 13:30:00,32.96,32.96,32.72,32.89,294600.0,32.96,32.96,32.72,32.89,294600.0
2008-03-11 14:00:00,32.89,33.23,32.82,33.13,453700.0,32.89,33.23,32.82,33.13,453700.0
2008-03-11 14:30:00,33.13,33.39,33.09,33.34,617500.0,33.13,33.39,33.09,33.34,617500.0
2008-03-11 15:00:00,33.36,33.77,33.2,33.7,400500.0,33.36,33.77,33.2,33.7,400500.0
2008-03-11 15:30:00,33.69,34.0,33.58,34.0,491400.0,33.69,34.0,33.58,34.0,491400.0
2008-03-12 09:30:00,34.45,34.45,33.32,33.48,214100.0,34.45,34.45,33.32,33.48,214100.0
2008-03-12 10:00:00,33.49,33.6,33.22,33.22,378300.0,33.49,33.6,33.22,33.22,378300.0
2008-03-12 10:30:00,33.25,33.73,33.2,33.52,272000.0,33.25,33.73,33.2,33.52,272000.0
2008-03-12 11:00:00,33.52,34.5,33.49,34.48,678200.0,33.52,34.5,33.49,34.48,678200.0
2008-03-12 11:30:00,34.49,34.58,33.58,34.5,445900.0,34.49,34.58,33.58,34.5,445900.0
2008-03-12 12:00:00,34.5,34.7,34.42,34.44,300100.0,34.5,34.7,34.42,34.44,300100.0
2008-03-12 12:30:00,34.44,34.77,34.41,34.61,148300.0,34.44,34.77,34.41,34.61,148300.0
2008-03-12 13:00:00,34.61,34.89,34.58,34.89,193100.0,34.61,34.89,34.58,34.89,193100.0
2008-03-12 13:30:00,34.9,34.92,34.38,34.4,421400.0,34.9,34.92,34.38,34.4,421400.0
2008-03-12 14:00:00,34.4,34.44,33.94,34.0,455600.0,34.4,34.44,33.94,34.0,455600.0
2008-03-12 14:30:00,34.01,34.05,33.85,33.87,510400.0,34.01,34.05,33.85,33.87,510400.0
2008-03-12 15:00:00,33.86,34.01,33.62,33.64,433000.0,33.86,34.01,33.62,33.64,433000.0
2008-03-12 15:30:00,33.65,33.67,33.14,33.24,693100.0,33.65,33.67,33.14,33.24,693100.0
2008-03-13 09:30:00,32.56,32.9,32.12,32.19,464200.0,32.56,32.9,32.12,32.19,464200.0
2008-03-13 10:00:00,32.2,32.25,31.5,31.84,686900.0,32.2,32.25,31.5,31.84,686900.0
2008-03-13 10:30:00,31.84,31.93,31.44,31.75,413600.0,31.84,31.93,31.44,31.75,413600.0
2008-03-13 11:00:00,31.73,32.1,31.65,32.02,475400.0,31.73,32.1,31.65,32.02,475400.0
2008-03-13 11:30:00,32.02,32.2,32.0,32.09,406100.0,32.02,32.2,32.0,32.09,406100.0
2008-03-13 12:00:00,32.1,32.26,31.94,32.03,487700.0,32.1,32.26,31.94,32.03,487700.0
2008-03-13 12:30:00,32.02,32.2,31.91,32.01,320000.0,32.02,32.2,31.91,32.01,320000.0
2008-03-13 13:00:00,32.02,32.41,31.99,32.34,602100.0,32.02,32.41,31.99,32.34,602100.0
2008-03-13 13:30:00,32.35,32.77,32.12,32.61,501600.0,32.35,32.77,32.12,32.61,501600.0
2008-03-13 14:00:00,32.61,33.11,32.59,33.11,507600.0,32.61,33.11,32.59,33.11,507600.0
2008-03-13 14:30:00,33.1,33.14,32.83,32.94,249800.0,33.1,33.14,32.83,32.94,249800.0
2008-03-13 15:00:00,32.94,33.03,32.84,32.92,293100.0,32.94,33.03,32.84,32.92,293100.0
2008-03-13 15:30:00,32.92,33.01,32.5,32.51,769000.0,32.92,33.01,32.5,32.51,769000.0
2008-03-14 09:30:00,33.38,33.38,30.88,30.88,819700.0,33.38,33.38,30.88,30.88,819700.0
2008-03-14 10:00:00,30.87,32.18,30.59,31.52,1034200.0,30.87,32.18,30.59,31.52,1034200.0
2008-03-14 10:30:00,31.53,31.92,31.2,31.83,305600.0,31.53,31.92,31.2,31.83,305600.0
2008-03-14 11:00:00,31.81,31.93,31.31,31.52,225700.0,31.81,31.93,31.31,31.52,225700.0
2008-03-14 11:30:00,31.5,31.69,31.29,31.45,265200.0,31.5,31.69,31.29,31.45,265200.0
2008-03-14 12:00:00,31.42,31.55,31.35,31.46,229800.0,31.42,31.55,31.35,31.46,229800.0
2008-03-14 12:30:00,31.45,31.59,31.2,31.25,245200.0,31.45,31.59,31.2,31.25,245200.0
2008-03-14 13:00:00,31.24,31.31,31.04,31.25,276900.0,31.24,31.31,31.04,31.25,276900.0
2008-03-14 13:30:00,31.25,31.31,31.05,31.05,238700.0,31.25,31.31,31.05,31.05,238700.0
2008-03-14 14:00:00,31.05,31.15,30.97,31.04,362700.0,31.05,31.15,30.97,31.04,362700.0
2008-03-14 14:30:00,31.03,31.33,30.94,31.05,380500.0,31.03,31.33,30.94,31.05,380500.0
2008-03-14 15:00:00,31.05,31.47,30.89,31.4,605900.0,31.05,31.47,30.89,31.4,605900.0
2008-03-14 15:30:00,31.39,31.42,31.05,31.19,860400.0,31.39,31.42,31.05,31.19,860400.0
2008-03-17 09:30:00,30.63,30.75,30.01,30.15,443700.0,30.63,30.75,30.01,30.15,443700.0
2008-03-17 10:00:00,30.16,30.45,30.01,30.3,561800.0,30.16,30.45,30.01,30.3,561800.0
2008-03-17 10:30:00,30.26,30.4,30.13,30.27,268300.0,30.26,30.4,30.13,30.27,268300.0
2008-03-17 11:00:00,30.29,30.33,29.84,29.94,314000.0,30.29,30.33,29.84,29.94,314000.0
2008-03-17 11:30:00,29.95,30.03,29.56,29.56,355300.0,29.95,30.03,29.56,29.56,355300.0
2008-03-17 12:00:00,29.56,29.56,29.06,29.08,523900.0,29.56,29.56,29.06,29.08,523900.0
2008-03-17 12:30:00,29.08,29.28,28.88,29.13,521100.0,29.08,29.28,28.88,29.13,521100.0
2008-03-17 13:00:00,29.13,29.21,28.79,28.91,353700.0,29.13,29.21,28.79,28.91,353700.0
2008-03-17 13:30:00,28.89,29.18,28.76,29.11,407500.0,28.89,29.18,28.76,29.11,407500.0
2008-03-17 14:00:00,29.12,29.36,29.02,29.23,387200.0,29.12,29.36,29.02,29.23,387200.0
2008-03-17 14:30:00,29.23,29.75,29.13,29.68,490400.0,29.23,29.75,29.13,29.68,490400.0
2008-03-17 15:00:00,29.68,30.07,29.56,29.86,570300.0,29.68,30.07,29.56,29.86,570300.0
2008-03-17 15:30:00,29.86,30.07,29.64,29.64,581300.0,29.86,30.07,29.64,29.64,581300.0
2008-03-18 09:30:00,30.37,30.58,30.2,30.22,370100.0,30.37,30.58,30.2,30.22,370100.0
2008-03-18 10:00:00,30.25,30.5,30.2,30.37,249900.0,30.25,30.5,30.2,30.37,249900.0
2008-03-18 10:30:00,30.37,30.8,30.25,30.58,395300.0,30.37,30.8,30.25,30.58,395300.0
2008-03-18 11:00:00,30.56,30.79,30.46,30.78,240900.0,30.56,30.79,30.46,30.78,240900.0
2008-03-18 11:30:00,30.77,30.86,30.41,30.42,210600.0,30.77,30.86,30.41,30.42,210600.0
2008-03-18 12:00:00,30.41,30.49,30.35,30.4,127100.0,30.41,30.49,30.35,30.4,127100.0
2008-03-18 12:30:00,30.41,30.74,30.4,30.74,273900.0,30.41,30.74,30.4,30.74,273900.0
2008-03-18 13:00:00,30.74,30.86,30.66,30.8,243000.0,30.74,30.86,30.66,30.8,243000.0
2008-03-18 13:30:00,30.8,30.85,30.7,30.82,222900.0,30.8,30.85,30.7,30.82,222900.0
2008-03-18 14:00:00,30.82,30.88,30.39,30.47,508100.0,30.82,30.88,30.39,30.47,508100.0
2008-03-18 14:30:00,30.46,31.0,30.15,31.0,504200.0,30.46,31.0,30.15,31.0,504200.0
2008-03-18 15:00:00,31.03,31.42,30.8,31.25,363100.0,31.03,31.42,30.8,31.25,363100.0
2008-03-18 15:30:00,31.25,31.48,31.24,31.48,581900.0,31.25,31.48,31.24,31.48,581900.0
2008-03-19 09:30:00,31.85,32.06,31.11,31.13,275200.0,31.85,32.06,31.11,31.13,275200.0
2008-03-19 10:00:00,31.13,31.43,30.96,30.96,217100.0,31.13,31.43,30.96,30.96,217100.0
2008-03-19 10:30:00,30.95,30.96,30.48,30.72,285900.0,30.95,30.96,30.48,30.72,285900.0
2008-03-19 11:00:00,30.72,31.18,30.68,31.17,159000.0,30.72,31.18,30.68,31.17,159000.0
2008-03-19 11:30:00,31.16,31.36,30.85,30.85,184900.0,31.16,31.36,30.85,30.85,184900.0
2008-03-19 12:00:00,30.84,30.91,30.48,30.49,191100.0,30.84,30.91,30.48,30.49,191100.0
2008-03-19 12:30:00,30.49,30.55,30.16,30.35,283600.0,30.49,30.55,30.16,30.35,283600.0
2008-03-19 13:00:00,30.35,30.59,30.28,30.48,151900.0,30.35,30.59,30.28,30.48,151900.0
2008-03-19 13:30:00,30.49,30.56,30.33,30.41,218800.0,30.49,30.56,30.33,30.41,218800.0
2008-03-19 14:00:00,30.43,30.47,30.18,30.22,303200.0,30.43,30.47,30.18,30.22,303200.0
2008-03-19 14:30:00,30.2,30.3,29.95,30.15,456100.0,30.2,30.3,29.95,30.15,456100.0
2008-03-19 15:00:00,30.14,30.33,29.71,29.76,629800.0,30.14,30.33,29.71,29.76,629800.0
2008-03-19 15:30:00,29.75,29.83,29.37,29.37,817300.0,29.75,29.83,29.37,29.37,817300.0
2008-03-20 09:30:00,29.65,29.94,29.19,29.9,616400.0,29.65,29.94,29.19,29.9,616400.0
2008-03-20 10:00:00,29.87,30.23,29.46,29.49,520800.0,29.87,30.23,29.46,29.49,520800.0
2008-03-20 10:30:00,29.48,29.52,29.32,29.5,370900.0,29.48,29.52,29.32,29.5,370900.0
2008-03-20 11:00:00,29.5,29.5,29.13,29.21,373400.0,29.5,29.5,29.13,29.21,373400.0
2008-03-20 11:30:00,29.23,29.52,29.18,29.49,313600.0,29.23,29.52,29.18,29.49,313600.0
2008-03-20 12:00:00,29.5,29.81,29.48,29.75,347500.0,29.5,29.81,29.48,29.75,347500.0
2008-03-20 12:30:00,29.75,29.87,29.67,29.78,335500.0,29.75,29.87,29.67,29.78,335500.0
2008-03-20 13:00:00,29.78,29.83,29.63,29.79,165700.0,29.78,29.83,29.63,29.79,165700.0
2008-03-20 13:30:00,29.79,30.08,29.77,29.93,337900.0,29.79,30.08,29.77,29.93,337900.0
2008-03-20 14:00:00,29.92,30.01,29.82,30.0,386100.0,29.92,30.01,29.82,30.0,386100.0
2008-03-20 14:30:00,30.0,30.24,29.98,30.22,367500.0,30.0,30.24,29.98,30.22,367500.0
2008-03-20 15:00:00,30.23,30.59,30.22,30.46,430300.0,30.23,30.59,30.22,30.46,430300.0
2008-03-20 15:30:00,30.46,30.59,30.32,30.59,657400.0,30.46,30.59,30.32,30.59,657400.0
2008-03-24 09:30:00,30.75,32.28,30.62,31.75,661000.0,30.75,32.28,30.62,31.75,661000.0
2008-03-24 10:00:00,31.75,32.45,31.67,32.34,293900.0,31.75,32.45,31.67,32.34,293900.0
2008-03-24 10:30:00,32.34,32.75,31.77,32.32,374300.0,32.34,32.75,31.77,32.32,374300.0
2008-03-24 11:00:00,32.32,32.48,32.17,32.33,233300.0,32.32,32.48,32.17,32.33,233300.0
2008-03-24 11:30:00,32.35,32.83,32.28,32.82,278000.0,32.35,32.83,32.28,32.82,278000.0
2008-03-24 12:00:00,32.82,33.26,32.78,33.21,389100.0,32.82,33.26,32.78,33.21,389100.0
2008-03-24 12:30:00,33.22,33.36,32.99,33.01,270800.0,33.22,33.36,32.99,33.01,270800.0
2008-03-24 13:00:00,33.01,33.09,32.94,33.07,140900.0,33.01,33.09,32.94,33.07,140900.0
2008-03-24 13:30:00,33.05,33.18,32.94,33.18,150200.0,33.05,33.18,32.94,33.18,150200.0
2008-03-24 14:00:00,33.18,33.18,32.87,32.94,189000.0,33.18,33.18,32.87,32.94,189000.0
2008-03-24 14:30:00,32.94,33.06,32.87,32.92,220500.0,32.94,33.06,32.87,32.92,220500.0
2008-03-24 15:00:00,32.92,33.03,32.76,32.89,371000.0,32.92,33.03,32.76,32.89,371000.0
2008-03-24 15:30:00,32.89,32.99,32.64,32.86,899100.0,32.89,32.99,32.64,32.86,899100.0
2008-03-25 09:30:00,32.99,33.38,32.69,32.7,499900.0,32.99,33.38,32.69,32.7,499900.0
2008-03-25 10:00:00,32.7,32.91,32.44,32.44,301900.0,32.7,32.91,32.44,32.44,301900.0
2008-03-25 10:30:00,32.44,32.51,32.22,32.42,316000.0,32.44,32.51,32.22,32.42,316000.0
2008-03-25 11:00:00,32.42,32.61,32.21,32.55,311100.0,32.42,32.61,32.21,32.55,311100.0
2008-03-25 11:30:00,32.55,32.59,32.29,32.3,223200.0,32.55,32.59,32.29,32.3,223200.0
2008-03-25 12:00:00,32.31,32.5,32.29,32.49,190700.0,32.31,32.5,32.29,32.49,190700.0
2008-03-25 12:30:00,32.49,32.5,32.22,32.25,517400.0,32.49,32.5,32.22,32.25,517400.0
2008-03-25 13:00:00,32.25,32.35,32.24,32.29,441700.0,32.25,32.35,32.24,32.29,441700.0
2008-03-25 13:30:00,32.29,32.37,32.27,32.33,357900.0,32.29,32.37,32.27,32.33,357900.0
2008-03-25 14:00:00,32.33,32.57,32.32,32.44,674300.0,32.33,32.57,32.32,32.44,674300.0
2008-03-25 14:30:00,32.44,32.55,32.38,32.54,611300.0,32.44,32.55,32.38,32.54,611300.0
2008-03-25 15:00:00,32.54,32.79,32.5,32.72,557500.0,32.54,32.79,32.5,32.72,557500.0
2008-03-25 15:30:00,32.72,32.82,32.5,32.54,486900.0,32.72,32.82,32.5,32.54,486900.0
2008-03-26 09:30:00,32.26,32.64,32.24,32.27,308500.0,32.26,32.64,32.24,32.27,308500.0
2008-03-26 10:00:00,32.29,32.36,32.05,32.25,333500.0,32.29,32.36,32.05,32.25,333500.0
2008-03-26 10:30:00,32.25,32.3,32.09,32.23,306000.0,32.25,32.3,32.09,32.23,306000.0
2008-03-26 11:00:00,32.22,32.22,32.07,32.2,290700.0,32.22,32.22,32.07,32.2,290700.0
2008-03-26 11:30:00,32.2,32.23,32.09,32.15,237700.0,32.2,32.23,32.09,32.15,237700.0
2008-03-26 12:00:00,32.15,32.26,32.15,32.23,159200.0,32.15,32.26,32.15,32.23,159200.0
2008-03-26 12:30:00,32.22,32.25,32.19,32.24,149400.0,32.22,32.25,32.19,32.24,149400.0
2008-03-26 13:00:00,32.24,32.31,32.22,32.26,241200.0,32.24,32.31,32.22,32.26,241200.0
2008-03-26 13:30:00,32.27,32.3,32.24,32.25,282500.0,32.27,32.3,32.24,32.25,282500.0
2008-03-26 14:00:00,32.25,32.3,32.17,32.27,310200.0,32.25,32.3,32.17,32.27,310200.0
2008-03-26 14:30:00,32.28,32.52,32.24,32.5,344800.0,32.28,32.52,32.24,32.5,344800.0
2008-03-26 15:00:00,32.5,32.7,32.41,32.44,316700.0,32.5,32.7,32.41,32.44,316700.0
2008-03-26 15:30:00,32.44,32.45,32.08,32.14,1096100.0,32.44,32.45,32.08,32.14,1096100.0
2008-03-27 09:30:00,32.03,32.15,30.91,31.15,712300.0,32.03,32.15,30.91,31.15,712300.0
2008-03-27 10:00:00,31.14,31.15,30.38,30.45,648400.0,31.14,31.15,30.38,30.45,648400.0
2008-03-27 10:30:00,30.45,30.61,30.34,30.41,921600.0,30.45,30.61,30.34,30.41,921600.0
2008-03-27 11:00:00,30.41,30.44,30.22,30.36,351200.0,30.41,30.44,30.22,30.36,351200.0
2008-03-27 11:30:00,30.37,30.58,30.34,30.55,280100.0,30.37,30.58,30.34,30.55,280100.0
2008-03-27 12:00:00,30.54,30.57,30.43,30.5,398700.0,30.54,30.57,30.43,30.5,398700.0
2008-03-27 12:30:00,30.5,30.56,30.34,30.34,324300.0,30.5,30.56,30.34,30.34,324300.0
2008-03-27 13:00:00,30.34,30.5,30.34,30.45,234200.0,30.34,30.5,30.34,30.45,234200.0
2008-03-27 13:30:00,30.45,30.45,30.3,30.42,262600.0,30.45,30.45,30.3,30.42,262600.0
2008-03-27 14:00:00,30.41,30.41,30.25,30.35,243400.0,30.41,30.41,30.25,30.35,243400.0
2008-03-27 14:30:00,30.35,30.49,30.31,30.32,445200.0,30.35,30.49,30.31,30.32,445200.0
2008-03-27 15:00:00,30.33,30.43,30.25,30.38,316300.0,30.33,30.43,30.25,30.38,316300.0
2008-03-27 15:30:00,30.38,30.38,30.05,30.05,763400.0,30.38,30.38,30.05,30.05,763400.0
2008-03-28 09:30:00,30.38,31.11,30.31,30.95,637600.0,30.38,31.11,30.31,30.95,637600.0
2008-03-28 10:00:00,30.95,31.05,30.35,30.41,487200.0,30.95,31.05,30.35,30.41,487200.0
2008-03-28 10:30:00,30.41,30.52,30.27,30.4,246600.0,30.41,30.52,30.27,30.4,246600.0
2008-03-28 11:00:00,30.39,30.39,29.94,29.96,282100.0,30.39,30.39,29.94,29.96,282100.0
2008-03-28 11:30:00,29.97,30.09,29.84,29.96,478800.0,29.97,30.09,29.84,29.96,478800.0
2008-03-28 12:00:00,29.99,30.0,29.57,29.72,563600.0,29.99,30.0,29.57,29.72,563600.0
2008-03-28 12:30:00,29.72,29.87,29.66,29.79,266400.0,29.72,29.87,29.66,29.79,266400.0
2008-03-28 13:00:00,29.8,29.99,29.66,29.98,284800.0,29.8,29.99,29.66,29.98,284800.0
2008-03-28 13:30:00,29.98,30.05,29.75,29.91,228800.0,29.98,30.05,29.75,29.91,228800.0
2008-03-28 14:00:00,29.89,29.92,29.8,29.83,179300.0,29.89,29.92,29.8,29.83,179300.0
2008-03-28 14:30:00,29.83,29.89,29.63,29.79,258700.0,29.83,29.89,29.63,29.79,258700.0
2008-03-28 15:00:00,29.8,29.8,29.49,29.61,419900.0,29.8,29.8,29.49,29.61,419900.0
2008-03-28 15:30:00,29.62,29.75,29.56,29.59,578000.0,29.62,29.75,29.56,29.59,578000.0
2008-03-31 09:30:00,29.26,29.45,28.64,28.8,657800.0,29.26,29.45,28.64,28.8,657800.0
2008-03-31 10:00:00,28.78,28.82,27.84,27.93,919900.0,28.78,28.82,27.84,27.93,919900.0
2008-03-31 10:30:00,27.94,27.95,27.43,27.59,1144000.0,27.94,27.95,27.43,27.59,1144000.0
2008-03-31 11:00:00,27.59,27.81,27.32,27.8,845700.0,27.59,27.81,27.32,27.8,845700.0
2008-03-31 11:30:00,27.79,28.18,27.79,28.14,561200.0,27.79,28.18,27.79,28.14,561200.0
2008-03-31 12:00:00,28.15,28.2,28.07,28.16,243500.0,28.15,28.2,28.07,28.16,243500.0
2008-03-31 12:30:00,28.15,28.34,28.13,28.28,268500.0,28.15,28.34,28.13,28.28,268500.0
2008-03-31 13:00:00,28.28,28.29,28.09,28.24,333300.0,28.28,28.29,28.09,28.24,333300.0
2008-03-31 13:30:00,28.24,28.74,28.19,28.51,683300.0,28.24,28.74,28.19,28.51,683300.0
2008-03-31 14:00:00,28.51,28.52,28.06,28.2,436200.0,28.51,28.52,28.06,28.2,436200.0
2008-03-31 14:30:00,28.2,28.23,28.01,28.1,326600.0,28.2,28.23,28.01,28.1,326600.0
2008-03-31 15:00:00,28.11,28.25,28.09,28.2,478100.0,28.11,28.25,28.09,28.2,478100.0
2008-03-31 15:30:00,28.19,28.45,28.12,28.15,1168900.0,28.19,28.45,28.12,28.15,1168900.0
2008-04-01 09:30:00,29.77,30.37,29.72,30.11,1179900.0,29.77,30.37,29.72,30.11,1179900.0
2008-04-01 10:00:00,30.11,30.3,29.7,30.05,694400.0,30.11,30.3,29.7,30.05,694400.0
2008-04-01 10:30:00,30.05,30.25,30.0,30.25,419600.0,30.05,30.25,30.0,30.25,419600.0
2008-04-01 11:00:00,30.24,30.34,30.0,30.02,377900.0,30.24,30.34,30.0,30.02,377900.0
2008-04-01 11:30:00,30.01,30.35,30.01,30.33,272400.0,30.01,30.35,30.01,30.33,272400.0
2008-04-01 12:00:00,30.33,30.8,30.33,30.73,553300.0,30.33,30.8,30.33,30.73,553300.0
2008-04-01 12:30:00,30.73,30.8,30.57,30.62,392700.0,30.73,30.8,30.57,30.62,392700.0
2008-04-01 13:00:00,30.6,30.95,30.54,30.95,390600.0,30.6,30.95,30.54,30.95,390600.0
2008-04-01 13:30:00,30.95,30.98,30.73,30.74,328200.0,30.95,30.98,30.73,30.74,328200.0
2008-04-01 14:00:00,30.74,30.87,30.65,30.76,293200.0,30.74,30.87,30.65,30.76,293200.0
2008-04-01 14:30:00,30.77,31.1,30.74,30.93,293500.0,30.77,31.1,30.74,30.93,293500.0
2008-04-01 15:00:00,30.91,30.96,30.83,30.96,485400.0,30.91,30.96,30.83,30.96,485400.0
2008-04-01 15:30:00,30.96,31.0,29.86,30.83,1399500.0,30.96,31.0,29.86,30.83,1399500.0
2008-04-02 09:30:00,30.48,30.82,30.08,30.68,298800.0,30.48,30.82,30.08,30.68,298800.0
2008-04-02 10:00:00,30.66,31.43,30.49,31.42,442800.0,30.66,31.43,30.49,31.42,442800.0
2008-04-02 10:30:00,31.41,31.88,31.33,31.65,814500.0,31.41,31.88,31.33,31.65,814500.0
2008-04-02 11:00:00,31.65,31.67,31.12,31.13,331100.0,31.65,31.67,31.12,31.13,331100.0
2008-04-02 11:30:00,31.12,31.6,31.11,31.46,293500.0,31.12,31.6,31.11,31.46,293500.0
2008-04-02 12:00:00,31.46,31.56,31.17,31.18,192800.0,31.46,31.56,31.17,31.18,192800.0
2008-04-02 12:30:00,31.17,31.19,30.78,30.86,243900.0,31.17,31.19,30.78,30.86,243900.0
2008-04-02 13:00:00,30.87,30.87,30.52,30.77,549300.0,30.87,30.87,30.52,30.77,549300.0
2008-04-02 13:30:00,30.78,31.04,30.73,30.89,227700.0,30.78,31.04,30.73,30.89,227700.0
2008-04-02 14:00:00,30.88,31.13,30.83,30.93,191300.0,30.88,31.13,30.83,30.93,191300.0
2008-04-02 14:30:00,30.93,30.94,30.76,30.87,284700.0,30.93,30.94,30.76,30.87,284700.0
2008-04-02 15:00:00,30.88,30.88,30.61,30.78,565500.0,30.88,30.88,30.61,30.78,565500.0
2008-04-02 15:30:00,30.78,31.11,30.71,31.09,885100.0,30.78,31.11,30.71,31.09,885100.0
2008-04-03 09:30:00,30.64,30.99,30.5,30.74,557100.0,30.64,30.99,30.5,30.74,557100.0
2008-04-03 10:00:00,30.74,30.86,30.42,30.43,683900.0,30.74,30.86,30.42,30.43,683900.0
2008-04-03 10:30:00,30.44,30.77,30.44,30.6,375200.0,30.44,30.77,30.44,30.6,375200.0
2008-04-03 11:00:00,30.61,30.9,30.59,30.89,562000.0,30.61,30.9,30.59,30.89,562000.0
2008-04-03 11:30:00,30.89,31.33,30.89,31.21,257200.0,30.89,31.33,30.89,31.21,257200.0
2008-04-03 12:00:00,31.2,31.33,31.13,31.15,197400.0,31.2,31.33,31.13,31.15,197400.0
2008-04-03 12:30:00,31.16,31.7,31.15,31.46,363900.0,31.16,31.7,31.15,31.46,363900.0
2008-04-03 13:00:00,31.46,31.66,31.36,31.65,230000.0,31.46,31.66,31.36,31.65,230000.0
2008-04-03 13:30:00,31.65,31.66,31.21,31.36,481900.0,31.65,31.66,31.21,31.36,481900.0
2008-04-03 14:00:00,31.35,31.59,31.32,31.45,298800.0,31.35,31.59,31.32,31.45,298800.0
2008-04-03 14:30:00,31.45,31.53,31.34,31.49,275700.0,31.45,31.53,31.34,31.49,275700.0
2008-04-03 15:00:00,31.49,31.58,31.36,31.46,273100.0,31.49,31.58,31.36,31.46,273100.0
2008-04-03 15:30:00,31.45,31.54,31.14,31.37,855100.0,31.45,31.54,31.14,31.37,855100.0
2008-04-04 09:30:00,31.54,31.62,31.22,31.44,272100.0,31.54,31.62,31.22,31.44,272100.0
2008-04-04 10:00:00,31.46,31.48,31.06,31.4,321900.0,31.46,31.48,31.06,31.4,321900.0
2008-04-04 10:30:00,31.39,31.47,31.14,31.44,262800.0,31.39,31.47,31.14,31.44,262800.0
2008-04-04 11:00:00,31.44,31.6,31.24,31.35,211800.0,31.44,31.6,31.24,31.35,211800.0
2008-04-04 11:30:00,31.36,31.39,31.2,31.34,203500.0,31.36,31.39,31.2,31.34,203500.0
2008-04-04 12:00:00,31.34,31.73,31.31,31.62,217800.0,31.34,31.73,31.31,31.62,217800.0
2008-04-04 12:30:00,31.61,31.69,31.36,31.64,195700.0,31.61,31.69,31.36,31.64,195700.0
2008-04-04 13:00:00,31.64,31.84,31.52,31.84,191500.0,31.64,31.84,31.52,31.84,191500.0
2008-04-04 13:30:00,31.84,31.9,31.7,31.72,234500.0,31.84,31.9,31.7,31.72,234500.0
2008-04-04 14:00:00,31.72,31.72,31.52,31.65,264100.0,31.72,31.72,31.52,31.65,264100.0
2008-04-04 14:30:00,31.66,31.84,31.58,31.67,254300.0,31.66,31.84,31.58,31.67,254300.0
2008-04-04 15:00:00,31.67,31.73,31.42,31.49,314300.0,31.67,31.73,31.42,31.49,314300.0
2008-04-04 15:30:00,31.47,31.61,31.38,31.59,534000.0,31.47,31.61,31.38,31.59,534000.0
2008-04-07 09:30:00,31.68,31.72,31.53,31.7,372600.0,31.68,31.72,31.53,31.7,372600.0
2008-04-07 10:00:00,31.7,31.77,31.26,31.33,315500.0,31.7,31.77,31.26,31.33,315500.0
2008-04-07 10:30:00,31.33,31.33,31.08,31.21,266300.0,31.33,31.33,31.08,31.21,266300.0
2008-04-07 11:00:00,31.21,31.36,31.16,31.35,160100.0,31.21,31.36,31.16,31.35,160100.0
2008-04-07 11:30:00,31.34,31.46,31.33,31.38,143200.0,31.34,31.46,31.33,31.38,143200.0
2008-04-07 12:00:00,31.37,31.43,31.21,31.4,246700.0,31.37,31.43,31.21,31.4,246700.0
2008-04-07 12:30:00,31.4,31.44,31.3,31.36,145600.0,31.4,31.44,31.3,31.36,145600.0
2008-04-07 13:00:00,31.38,31.43,31.32,31.42,94000.0,31.38,31.43,31.32,31.42,94000.0
2008-04-07 13:30:00,31.42,31.43,31.24,31.35,207800.0,31.42,31.43,31.24,31.35,207800.0
2008-04-07 14:00:00,31.36,31.39,31.18,31.18,249500.0,31.36,31.39,31.18,31.18,249500.0
2008-04-07 14:30:00,31.19,31.29,31.09,31.09,273500.0,31.19,31.29,31.09,31.09,273500.0
2008-04-07 15:00:00,31.09,31.16,30.99,31.13,461500.0,31.09,31.16,30.99,31.13,461500.0
2008-04-07 15:30:00,31.13,31.22,31.07,31.15,814400.0,31.13,31.22,31.07,31.15,814400.0
2008-04-08 09:30:00,30.51,30.8,30.28,30.75,398800.0,30.51,30.8,30.28,30.75,398800.0
2008-04-08 10:00:00,30.75,30.91,30.68,30.88,306900.0,30.75,30.91,30.68,30.88,306900.0
2008-04-08 10:30:00,30.86,31.0,30.81,30.85,348200.0,30.86,31.0,30.81,30.85,348200.0
2008-04-08 11:00:00,30.85,30.95,30.81,30.87,174900.0,30.85,30.95,30.81,30.87,174900.0
2008-04-08 11:30:00,30.86,30.96,30.76,30.87,152000.0,30.86,30.96,30.76,30.87,152000.0
2008-04-08 12:00:00,30.86,30.92,30.76,30.85,108600.0,30.86,30.92,30.76,30.85,108600.0
2008-04-08 12:30:00,30.85,30.91,30.85,30.88,85600.0,30.85,30.91,30.85,30.88,85600.0
2008-04-08 13:00:00,30.88,30.96,30.81,30.83,158900.0,30.88,30.96,30.81,30.83,158900.0
2008-04-08 13:30:00,30.83,31.0,30.75,30.95,501600.0,30.83,31.0,30.75,30.95,501600.0
2008-04-08 14:00:00,30.95,31.02,30.8,30.93,309100.0,30.95,31.02,30.8,30.93,309100.0
2008-04-08 14:30:00,30.94,31.09,30.92,31.08,199300.0,30.94,31.09,30.92,31.08,199300.0
2008-04-08 15:00:00,31.07,31.16,30.9,31.13,293200.0,31.07,31.16,30.9,31.13,293200.0
2008-04-08 15:30:00,31.12,31.24,31.05,31.08,394500.0,31.12,31.24,31.05,31.08,394500.0
2008-04-09 09:30:00,31.04,31.48,30.83,30.95,224700.0,31.04,31.48,30.83,30.95,224700.0
2008-04-09 10:00:00,30.95,31.07,30.76,30.96,167900.0,30.95,31.07,30.76,30.96,167900.0
2008-04-09 10:30:00,30.95,30.96,30.7,30.92,292500.0,30.95,30.96,30.7,30.92,292500.0
2008-04-09 11:00:00,30.92,31.17,30.92,31.04,189200.0,30.92,31.17,30.92,31.04,189200.0
2008-04-09 11:30:00,31.05,31.08,30.56,30.56,275800.0,31.05,31.08,30.56,30.56,275800.0
2008-04-09 12:00:00,30.56,30.85,30.56,30.82,166600.0,30.56,30.85,30.56,30.82,166600.0
2008-04-09 12:30:00,30.82,30.82,30.66,30.71,92300.0,30.82,30.82,30.66,30.71,92300.0
2008-04-09 13:00:00,30.71,30.89,30.69,30.82,114300.0,30.71,30.89,30.69,30.82,114300.0
2008-04-09 13:30:00,30.84,31.01,30.82,30.98,183100.0,30.84,31.01,30.82,30.98,183100.0
2008-04-09 14:00:00,30.99,31.03,30.76,30.81,197700.0,30.99,31.03,30.76,30.81,197700.0
2008-04-09 14:30:00,30.81,30.88,30.66,30.76,255500.0,30.81,30.88,30.66,30.76,255500.0
2008-04-09 15:00:00,30.76,31.08,30.68,30.98,498000.0,30.76,31.08,30.68,30.98,498000.0
2008-04-09 15:30:00,30.97,31.14,30.93,31.13,654700.0,30.97,31.14,30.93,31.13,654700.0
2008-04-10 09:30:00,30.98,31.4,30.69,30.73,379200.0,30.98,31.4,30.69,30.73,379200.0
2008-04-10 10:00:00,30.72,31.09,30.66,31.09,335200.0,30.72,31.09,30.66,31.09,335200.0
2008-04-10 10:30:00,31.08,31.19,30.81,31.16,364600.0,31.08,31.19,30.81,31.16,364600.0
2008-04-10 11:00:00,31.14,31.35,31.0,31.28,214900.0,31.14,31.35,31.0,31.28,214900.0
2008-04-10 11:30:00,31.27,31.57,31.11,31.57,174500.0,31.27,31.57,31.11,31.57,174500.0
2008-04-10 12:00:00,31.55,31.61,31.44,31.53,166400.0,31.55,31.61,31.44,31.53,166400.0
2008-04-10 12:30:00,31.53,31.68,31.48,31.59,189600.0,31.53,31.68,31.48,31.59,189600.0
2008-04-10 13:00:00,31.59,31.7,31.54,31.6,131100.0,31.59,31.7,31.54,31.6,131100.0
2008-04-10 13:30:00,31.59,31.77,31.32,31.32,311300.0,31.59,31.77,31.32,31.32,311300.0
2008-04-10 14:00:00,31.32,31.4,31.2,31.31,315300.0,31.32,31.4,31.2,31.31,315300.0
2008-04-10 14:30:00,31.31,31.44,31.19,31.43,185700.0,31.31,31.44,31.19,31.43,185700.0
2008-04-10 15:00:00,31.43,31.65,31.42,31.49,367500.0,31.43,31.65,31.42,31.49,367500.0
2008-04-10 15:30:00,31.48,31.52,31.26,31.4,626900.0,31.48,31.52,31.26,31.4,626900.0
2008-04-11 09:30:00,30.98,31.0,30.7,30.76,396700.0,30.98,31.0,30.7,30.76,396700.0
2008-04-11 10:00:00,30.77,30.8,30.44,30.6,648000.0,30.77,30.8,30.44,30.6,648000.0
2008-04-11 10:30:00,30.61,30.72,30.53,30.59,215500.0,30.61,30.72,30.53,30.59,215500.0
2008-04-11 11:00:00,30.59,30.6,30.47,30.57,313700.0,30.59,30.6,30.47,30.57,313700.0
2008-04-11 11:30:00,30.57,30.76,30.49,30.72,232000.0,30.57,30.76,30.49,30.72,232000.0
2008-04-11 12:00:00,30.72,30.81,30.49,30.5,192500.0,30.72,30.81,30.49,30.5,192500.0
2008-04-11 12:30:00,30.52,30.54,30.47,30.47,217300.0,30.52,30.54,30.47,30.47,217300.0
2008-04-11 13:00:00,30.47,30.59,30.46,30.49,156500.0,30.47,30.59,30.46,30.49,156500.0
2008-04-11 13:30:00,30.49,30.49,30.22,30.31,395100.0,30.49,30.49,30.22,30.31,395100.0
2008-04-11 14:00:00,30.33,30.35,30.09,30.14,402500.0,30.33,30.35,30.09,30.14,402500.0
2008-04-11 14:30:00,30.13,30.27,30.07,30.26,376000.0,30.13,30.27,30.07,30.26,376000.0
2008-04-11 15:00:00,30.26,30.31,30.11,30.28,408400.0,30.26,30.31,30.11,30.28,408400.0
2008-04-11 15:30:00,30.28,30.46,30.21,30.39,781600.0,30.28,30.46,30.21,30.39,781600.0
2008-04-14 09:30:00,29.53,29.84,29.02,29.35,904500.0,29.53,29.84,29.02,29.35,904500.0
2008-04-14 10:00:00,29.35,29.69,29.32,29.6,377200.0,29.35,29.69,29.32,29.6,377200.0
2008-04-14 10:30:00,29.6,29.95,29.57,29.6,427800.0,29.6,29.95,29.57,29.6,427800.0
2008-04-14 11:00:00,29.6,29.71,29.5,29.54,251200.0,29.6,29.71,29.5,29.54,251200.0
2008-04-14 11:30:00,29.54,29.68,29.5,29.52,310200.0,29.54,29.68,29.5,29.52,310200.0
2008-04-14 12:00:00,29.52,29.98,29.36,29.46,306400.0,29.52,29.98,29.36,29.46,306400.0
2008-04-14 12:30:00,29.46,29.63,29.43,29.57,367900.0,29.46,29.63,29.43,29.57,367900.0
2008-04-14 13:00:00,29.59,29.84,29.52,29.79,233700.0,29.59,29.84,29.52,29.79,233700.0
2008-04-14 13:30:00,29.78,29.84,29.56,29.6,227800.0,29.78,29.84,29.56,29.6,227800.0
2008-04-14 14:00:00,29.6,29.6,29.4,29.47,206500.0,29.6,29.6,29.4,29.47,206500.0
2008-04-14 14:30:00,29.47,29.51,29.34,29.37,131200.0,29.47,29.51,29.34,29.37,131200.0
2008-04-14 15:00:00,29.37,29.5,29.37,29.38,283500.0,29.37,29.5,29.37,29.38,283500.0
2008-04-14 15:30:00,29.38,29.6,29.34,29.6,510500.0,29.38,29.6,29.34,29.6,510500.0
2008-04-15 09:30:00,29.81,30.18,29.61,29.82,646500.0,29.81,30.18,29.61,29.82,646500.0
2008-04-15 10:00:00,29.82,29.88,29.29,29.4,492000.0,29.82,29.88,29.29,29.4,492000.0
2008-04-15 10:30:00,29.39,29.55,29.28,29.51,158500.0,29.39,29.55,29.28,29.51,158500.0
2008-04-15 11:00:00,29.5,29.64,29.28,29.62,245100.0,29.5,29.64,29.28,29.62,245100.0
2008-04-15 11:30:00,29.62,29.65,29.5,29.6,193800.0,29.62,29.65,29.5,29.6,193800.0
2008-04-15 12:00:00,29.6,29.73,29.51,29.73,99900.0,29.6,29.73,29.51,29.73,99900.0
2008-04-15 12:30:00,29.73,29.82,29.64,29.72,159900.0,29.73,29.82,29.64,29.72,159900.0
2008-04-15 13:00:00,29.73,29.95,29.69,29.92,181600.0,29.73,29.95,29.69,29.92,181600.0
2008-04-15 13:30:00,29.92,30.13,29.8,30.11,363400.0,29.92,30.13,29.8,30.11,363400.0
2008-04-15 14:00:00,30.12,30.16,29.78,29.82,332600.0,30.12,30.16,29.78,29.82,332600.0
2008-04-15 14:30:00,29.83,29.91,29.63,29.67,292900.0,29.83,29.91,29.63,29.67,292900.0
2008-04-15 15:00:00,29.66,29.87,29.65,29.86,207000.0,29.66,29.87,29.65,29.86,207000.0
2008-04-15 15:30:00,29.86,29.95,29.6,29.6,633500.0,29.86,29.95,29.6,29.6,633500.0
2008-04-16 09:30:00,29.73,29.92,29.57,29.65,482300.0,29.73,29.92,29.57,29.65,482300.0
2008-04-16 10:00:00,29.63,29.91,29.48,29.83,396500.0,29.63,29.91,29.48,29.83,396500.0
2008-04-16 10:30:00,29.84,30.35,29.83,30.32,507900.0,29.84,30.35,29.83,30.32,507900.0
2008-04-16 11:00:00,30.32,30.36,30.01,30.22,171900.0,30.32,30.36,30.01,30.22,171900.0
2008-04-16 11:30:00,30.21,30.51,30.21,30.5,279600.0,30.21,30.51,30.21,30.5,279600.0
2008-04-16 12:00:00,30.51,30.58,30.44,30.54,222800.0,30.51,30.58,30.44,30.54,222800.0
2008-04-16 12:30:00,30.54,30.67,30.49,30.65,188200.0,30.54,30.67,30.49,30.65,188200.0
2008-04-16 13:00:00,30.65,30.71,30.6,30.65,141900.0,30.65,30.71,30.6,30.65,141900.0
2008-04-16 13:30:00,30.64,30.65,30.6,30.6,204200.0,30.64,30.65,30.6,30.6,204200.0
2008-04-16 14:00:00,30.6,30.71,30.55,30.69,358000.0,30.6,30.71,30.55,30.69,358000.0
2008-04-16 14:30:00,30.68,30.89,30.65,30.82,305800.0,30.68,30.89,30.65,30.82,305800.0
2008-04-16 15:00:00,30.84,30.96,30.8,30.9,321000.0,30.84,30.96,30.8,30.9,321000.0
2008-04-16 15:30:00,30.9,30.91,30.65,30.75,778500.0,30.9,30.91,30.65,30.75,778500.0
2008-04-17 09:30:00,30.7,31.0,30.51,30.65,305300.0,30.7,31.0,30.51,30.65,305300.0
2008-04-17 10:00:00,30.63,30.96,30.6,30.94,222600.0,30.63,30.96,30.6,30.94,222600.0
2008-04-17 10:30:00,30.93,31.13,30.9,30.97,253900.0,30.93,31.13,30.9,30.97,253900.0
2008-04-17 11:00:00,30.97,31.0,30.72,30.87,102100.0,30.97,31.0,30.72,30.87,102100.0
2008-04-17 11:30:00,30.84,30.86,30.66,30.71,123500.0,30.84,30.86,30.66,30.71,123500.0
2008-04-17 12:00:00,30.7,30.88,30.67,30.72,67200.0,30.7,30.88,30.67,30.72,67200.0
2008-04-17 12:30:00,30.74,30.93,30.72,30.86,93600.0,30.74,30.93,30.72,30.86,93600.0
2008-04-17 13:00:00,30.87,30.98,30.77,30.97,88000.0,30.87,30.98,30.77,30.97,88000.0
2008-04-17 13:30:00,30.97,31.08,30.91,30.99,112700.0,30.97,31.08,30.91,30.99,112700.0
2008-04-17 14:00:00,31.0,31.0,30.81,30.81,74100.0,31.0,31.0,30.81,30.81,74100.0
2008-04-17 14:30:00,30.8,30.97,30.67,30.69,133300.0,30.8,30.97,30.67,30.69,133300.0
2008-04-17 15:00:00,30.7,31.01,30.68,30.9,217000.0,30.7,31.01,30.68,30.9,217000.0
2008-04-17 15:30:00,30.89,31.07,30.85,30.86,386000.0,30.89,31.07,30.85,30.86,386000.0
2008-04-18 09:30:00,31.79,32.07,31.42,31.66,692100.0,31.79,32.07,31.42,31.66,692100.0
2008-04-18 10:00:00,31.65,32.1,31.6,31.98,302300.0,31.65,32.1,31.6,31.98,302300.0
2008-04-18 10:30:00,31.99,32.39,31.98,32.38,300100.0,31.99,32.39,31.98,32.38,300100.0
2008-04-18 11:00:00,32.38,32.55,32.3,32.42,373300.0,32.38,32.55,32.3,32.42,373300.0
2008-04-18 11:30:00,32.43,32.47,32.24,32.46,202400.0,32.43,32.47,32.24,32.46,202400.0
2008-04-18 12:00:00,32.46,32.72,32.3,32.6,324700.0,32.46,32.72,32.3,32.6,324700.0
2008-04-18 12:30:00,32.6,32.69,32.37,32.4,218600.0,32.6,32.69,32.37,32.4,218600.0
2008-04-18 13:00:00,32.4,32.47,32.31,32.31,159200.0,32.4,32.47,32.31,32.31,159200.0
2008-04-18 13:30:00,32.3,32.32,32.18,32.22,179500.0,32.3,32.32,32.18,32.22,179500.0
2008-04-18 14:00:00,32.22,32.22,32.01,32.11,196700.0,32.22,32.22,32.01,32.11,196700.0
2008-04-18 14:30:00,32.11,32.17,31.98,31.98,134300.0,32.11,32.17,31.98,31.98,134300.0
2008-04-18 15:00:00,31.98,32.0,31.77,31.78,338800.0,31.98,32.0,31.77,31.78,338800.0
2008-04-18 15:30:00,31.78,31.87,31.72,31.79,532100.0,31.78,31.87,31.72,31.79,532100.0
2008-04-21 09:30:00,31.71,32.25,31.21,32.09,329400.0,31.71,32.25,31.21,32.09,329400.0
2008-04-21 10:00:00,32.09,32.09,31.5,31.6,234800.0,32.09,32.09,31.5,31.6,234800.0
2008-04-21 10:30:00,31.61,31.71,31.5,31.63,250100.0,31.61,31.71,31.5,31.63,250100.0
2008-04-21 11:00:00,31.63,32.02,31.62,31.94,290800.0,31.63,32.02,31.62,31.94,290800.0
2008-04-21 11:30:00,31.95,32.11,31.91,32.05,239500.0,31.95,32.11,31.91,32.05,239500.0
2008-04-21 12:00:00,32.05,32.12,31.99,32.0,262200.0,32.05,32.12,31.99,32.0,262200.0
2008-04-21 12:30:00,32.0,32.04,31.97,31.98,179000.0,32.0,32.04,31.97,31.98,179000.0
2008-04-21 13:00:00,31.98,32.14,31.97,32.13,201000.0,31.98,32.14,31.97,32.13,201000.0
2008-04-21 13:30:00,32.13,32.2,32.1,32.1,329100.0,32.13,32.2,32.1,32.1,329100.0
2008-04-21 14:00:00,32.11,32.15,32.09,32.12,152400.0,32.11,32.15,32.09,32.12,152400.0
2008-04-21 14:30:00,32.12,32.65,32.11,32.63,801600.0,32.12,32.65,32.11,32.63,801600.0
2008-04-21 15:00:00,32.63,33.24,32.63,33.24,1063800.0,32.63,33.24,32.63,33.24,1063800.0
2008-04-21 15:30:00,33.23,33.31,33.02,33.11,1465700.0,33.23,33.31,33.02,33.11,1465700.0
2008-04-22 09:30:00,33.01,33.25,32.6,33.12,466700.0,33.01,33.25,32.6,33.12,466700.0
2008-04-22 10:00:00,33.12,33.48,33.1,33.13,479000.0,33.12,33.48,33.1,33.13,479000.0
2008-04-22 10:30:00,33.13,33.29,33.1,33.18,200600.0,33.13,33.29,33.1,33.18,200600.0
2008-04-22 11:00:00,33.18,33.2,33.09,33.13,257500.0,33.18,33.2,33.09,33.13,257500.0
2008-04-22 11:30:00,33.12,33.26,32.9,33.07,316500.0,33.12,33.26,32.9,33.07,316500.0
2008-04-22 12:00:00,33.06,33.06,32.5,32.5,355700.0,33.06,33.06,32.5,32.5,355700.0
2008-04-22 12:30:00,32.51,32.59,32.42,32.48,297400.0,32.51,32.59,32.42,32.48,297400.0
2008-04-22 13:00:00,32.48,32.73,32.47,32.72,199400.0,32.48,32.73,32.47,32.72,199400.0
2008-04-22 13:30:00,32.71,32.9,32.68,32.86,164100.0,32.71,32.9,32.68,32.86,164100.0
2008-04-22 14:00:00,32.85,32.88,32.61,32.7,138100.0,32.85,32.88,32.61,32.7,138100.0
2008-04-22 14:30:00,32.69,32.74,32.55,32.62,159600.0,32.69,32.74,32.55,32.62,159600.0
2008-04-22 15:00:00,32.61,32.7,32.55,32.66,218800.0,32.61,32.7,32.55,32.66,218800.0
2008-04-22 15:30:00,32.66,32.84,32.6,32.74,340600.0,32.66,32.84,32.6,32.74,340600.0
2008-04-23 09:30:00,33.19,33.75,33.1,33.45,471800.0,33.19,33.75,33.1,33.45,471800.0
2008-04-23 10:00:00,33.47,33.69,33.42,33.67,314500.0,33.47,33.69,33.42,33.67,314500.0
2008-04-23 10:30:00,33.67,33.79,33.5,33.71,331400.0,33.67,33.79,33.5,33.71,331400.0
2008-04-23 11:00:00,33.7,33.95,33.67,33.94,248100.0,33.7,33.95,33.67,33.94,248100.0
2008-04-23 11:30:00,33.93,33.98,33.73,33.83,228100.0,33.93,33.98,33.73,33.83,228100.0
2008-04-23 12:00:00,33.82,33.91,33.58,33.58,328900.0,33.82,33.91,33.58,33.58,328900.0
2008-04-23 12:30:00,33.58,33.8,33.51,33.76,227600.0,33.58,33.8,33.51,33.76,227600.0
2008-04-23 13:00:00,33.76,33.98,33.66,33.95,170800.0,33.76,33.98,33.66,33.95,170800.0
2008-04-23 13:30:00,33.95,34.18,33.84,34.18,414200.0,33.95,34.18,33.84,34.18,414200.0
2008-04-23 14:00:00,34.18,34.3,34.0,34.04,343900.0,34.18,34.3,34.0,34.04,343900.0
2008-04-23 14:30:00,34.04,34.17,34.0,34.1,239400.0,34.04,34.17,34.0,34.1,239400.0
2008-04-23 15:00:00,34.1,34.37,34.08,34.21,384000.0,34.1,34.37,34.08,34.21,384000.0
2008-04-23 15:30:00,34.21,34.29,33.93,34.1,736100.0,34.21,34.29,33.93,34.1,736100.0
2008-04-24 09:30:00,34.18,34.87,34.03,34.58,573600.0,34.18,34.87,34.03,34.58,573600.0
2008-04-24 10:00:00,34.58,34.58,33.79,33.95,547100.0,34.58,34.58,33.79,33.95,547100.0
2008-04-24 10:30:00,33.97,34.22,33.79,34.17,244900.0,33.97,34.22,33.79,34.17,244900.0
2008-04-24 11:00:00,34.17,34.63,34.16,34.61,196400.0,34.17,34.63,34.16,34.61,196400.0
2008-04-24 11:30:00,34.61,34.96,34.52,34.9,556900.0,34.61,34.96,34.52,34.9,556900.0
2008-04-24 12:00:00,34.9,35.0,34.61,34.62,557300.0,34.9,35.0,34.61,34.62,557300.0
2008-04-24 12:30:00,34.64,34.85,34.61,34.69,247400.0,34.64,34.85,34.61,34.69,247400.0
2008-04-24 13:00:00,34.7,34.87,34.66,34.82,272000.0,34.7,34.87,34.66,34.82,272000.0
2008-04-24 13:30:00,34.8,34.85,34.67,34.84,252200.0,34.8,34.85,34.67,34.84,252200.0
2008-04-24 14:00:00,34.83,35.15,34.78,35.11,434400.0,34.83,35.15,34.78,35.11,434400.0
2008-04-24 14:30:00,35.12,35.13,34.84,35.06,331800.0,35.12,35.13,34.84,35.06,331800.0
2008-04-24 15:00:00,35.05,35.14,34.71,34.76,414400.0,35.05,35.14,34.71,34.76,414400.0
2008-04-24 15:30:00,34.75,34.81,34.27,34.3,971200.0,34.75,34.81,34.27,34.3,971200.0
2008-04-25 09:30:00,34.64,35.0,33.92,34.04,344900.0,34.64,35.0,33.92,34.04,344900.0
2008-04-25 10:00:00,34.05,34.55,33.95,34.35,204000.0,34.05,34.55,33.95,34.35,204000.0
2008-04-25 10:30:00,34.34,34.69,34.29,34.39,235900.0,34.34,34.69,34.29,34.39,235900.0
2008-04-25 11:00:00,34.42,34.47,33.88,34.11,168400.0,34.42,34.47,33.88,34.11,168400.0
2008-04-25 11:30:00,34.1,34.54,34.1,34.43,124300.0,34.1,34.54,34.1,34.43,124300.0
2008-04-25 12:00:00,34.42,34.53,34.2,34.25,114000.0,34.42,34.53,34.2,34.25,114000.0
2008-04-25 12:30:00,34.26,34.46,34.13,34.35,81200.0,34.26,34.46,34.13,34.35,81200.0
2008-04-25 13:00:00,34.36,34.5,34.22,34.31,98100.0,34.36,34.5,34.22,34.31,98100.0
2008-04-25 13:30:00,34.31,34.31,34.09,34.3,219800.0,34.31,34.31,34.09,34.3,219800.0
2008-04-25 14:00:00,34.29,34.49,34.21,34.47,199600.0,34.29,34.49,34.21,34.47,199600.0
2008-04-25 14:30:00,34.48,34.68,34.46,34.66,148200.0,34.48,34.68,34.46,34.66,148200.0
2008-04-25 15:00:00,34.66,35.17,34.6,35.08,461900.0,34.66,35.17,34.6,35.08,461900.0
2008-04-25 15:30:00,35.08,35.1,34.82,34.89,443400.0,35.08,35.1,34.82,34.89,443400.0
2008-04-28 09:30:00,35.0,35.0,34.56,34.86,361200.0,35.0,35.0,34.56,34.86,361200.0
2008-04-28 10:00:00,34.85,35.38,34.65,35.15,443600.0,34.85,35.38,34.65,35.15,443600.0
2008-04-28 10:30:00,35.15,35.44,35.07,35.39,310400.0,35.15,35.44,35.07,35.39,310400.0
2008-04-28 11:00:00,35.4,35.68,35.33,35.68,261800.0,35.4,35.68,35.33,35.68,261800.0
2008-04-28 11:30:00,35.67,35.87,35.56,35.74,323900.0,35.67,35.87,35.56,35.74,323900.0
2008-04-28 12:00:00,35.74,35.99,35.73,35.84,327600.0,35.74,35.99,35.73,35.84,327600.0
2008-04-28 12:30:00,35.84,35.95,35.77,35.77,120400.0,35.84,35.95,35.77,35.77,120400.0
2008-04-28 13:00:00,35.77,35.82,35.66,35.8,122700.0,35.77,35.82,35.66,35.8,122700.0
2008-04-28 13:30:00,35.81,35.98,35.81,35.96,192800.0,35.81,35.98,35.81,35.96,192800.0
2008-04-28 14:00:00,35.96,35.99,35.84,35.84,165000.0,35.96,35.99,35.84,35.84,165000.0
2008-04-28 14:30:00,35.84,35.89,35.8,35.88,177700.0,35.84,35.89,35.8,35.88,177700.0
2008-04-28 15:00:00,35.89,35.89,35.65,35.66,253400.0,35.89,35.89,35.65,35.66,253400.0
2008-04-28 15:30:00,35.66,35.76,35.43,35.58,663900.0,35.66,35.76,35.43,35.58,663900.0
2008-04-29 09:30:00,35.58,35.98,35.45,35.65,429600.0,35.58,35.98,35.45,35.65,429600.0
2008-04-29 10:00:00,35.65,35.77,35.13,35.29,242500.0,35.65,35.77,35.13,35.29,242500.0
2008-04-29 10:30:00,35.3,35.5,35.3,35.3,105100.0,35.3,35.5,35.3,35.3,105100.0
2008-04-29 11:00:00,35.3,35.51,35.23,35.5,116600.0,35.3,35.51,35.23,35.5,116600.0
2008-04-29 11:30:00,35.5,35.5,35.39,35.48,190700.0,35.5,35.5,35.39,35.48,190700.0
2008-04-29 12:00:00,35.48,35.5,35.25,35.49,141200.0,35.48,35.5,35.25,35.49,141200.0
2008-04-29 12:30:00,35.49,35.5,35.32,35.39,65700.0,35.49,35.5,35.32,35.39,65700.0
2008-04-29 13:00:00,35.38,35.61,35.35,35.53,160300.0,35.38,35.61,35.35,35.53,160300.0
2008-04-29 13:30:00,35.55,35.75,35.43,35.47,172500.0,35.55,35.75,35.43,35.47,172500.0
2008-04-29 14:00:00,35.48,35.72,35.44,35.62,126800.0,35.48,35.72,35.44,35.62,126800.0
2008-04-29 14:30:00,35.61,35.88,35.53,35.83,123400.0,35.61,35.88,35.53,35.83,123400.0
2008-04-29 15:00:00,35.82,35.93,35.63,35.63,249000.0,35.82,35.93,35.63,35.63,249000.0
2008-04-29 15:30:00,35.61,35.73,35.53,35.6,402200.0,35.61,35.73,35.53,35.6,402200.0
2008-04-30 09:30:00,35.9,36.44,35.13,36.13,496300.0,35.9,36.44,35.13,36.13,496300.0
2008-04-30 10:00:00,36.14,36.21,35.78,35.87,231800.0,36.14,36.21,35.78,35.87,231800.0
2008-04-30 10:30:00,35.87,36.24,35.87,36.13,244400.0,35.87,36.24,35.87,36.13,244400.0
2008-04-30 11:00:00,36.12,36.17,36.06,36.14,186100.0,36.12,36.17,36.06,36.14,186100.0
2008-04-30 11:30:00,36.14,36.19,35.88,36.04,155500.0,36.14,36.19,35.88,36.04,155500.0
2008-04-30 12:00:00,36.04,36.12,36.03,36.03,174200.0,36.04,36.12,36.03,36.03,174200.0
2008-04-30 12:30:00,36.03,36.04,35.88,35.95,194500.0,36.03,36.04,35.88,35.95,194500.0
2008-04-30 13:00:00,35.95,36.28,35.88,36.28,309400.0,35.95,36.28,35.88,36.28,309400.0
2008-04-30 13:30:00,36.28,36.49,36.01,36.22,417000.0,36.28,36.49,36.01,36.22,417000.0
2008-04-30 14:00:00,36.21,36.89,36.14,36.56,608400.0,36.21,36.89,36.14,36.56,608400.0
2008-04-30 14:30:00,36.53,36.7,35.75,35.75,425300.0,36.53,36.7,35.75,35.75,425300.0
2008-04-30 15:00:00,35.75,35.93,35.43,35.78,684600.0,35.75,35.93,35.43,35.78,684600.0
2008-04-30 15:30:00,35.78,35.92,35.42,35.71,1180900.0,35.78,35.92,35.42,35.71,1180900.0
2008-05-01 09:30:00,34.37,34.95,33.67,34.76,1689800.0,34.37,34.95,33.67,34.76,1689800.0
2008-05-01 10:00:00,34.76,35.09,34.36,34.85,1097400.0,34.76,35.09,34.36,34.85,1097400.0
2008-05-01 10:30:00,34.84,34.85,34.26,34.4,829100.0,34.84,34.85,34.26,34.4,829100.0
2008-05-01 11:00:00,34.39,34.71,34.29,34.3,343800.0,34.39,34.71,34.29,34.3,343800.0
2008-05-01 11:30:00,34.29,34.42,34.26,34.35,313000.0,34.29,34.42,34.26,34.35,313000.0
2008-05-01 12:00:00,34.35,34.6,34.34,34.47,347500.0,34.35,34.6,34.34,34.47,347500.0
2008-05-01 12:30:00,34.48,35.0,34.42,34.52,432100.0,34.48,35.0,34.42,34.52,432100.0
2008-05-01 13:00:00,34.51,34.82,34.28,34.66,551700.0,34.51,34.82,34.28,34.66,551700.0
2008-05-01 13:30:00,34.65,34.65,34.26,34.29,450400.0,34.65,34.65,34.26,34.29,450400.0
2008-05-01 14:00:00,34.31,34.32,34.06,34.26,470500.0,34.31,34.32,34.06,34.26,470500.0
2008-05-01 14:30:00,34.25,34.6,34.25,34.42,422600.0,34.25,34.6,34.25,34.42,422600.0
2008-05-01 15:00:00,34.44,34.59,34.39,34.5,405900.0,34.44,34.59,34.39,34.5,405900.0
2008-05-01 15:30:00,34.49,34.5,34.23,34.34,1034700.0,34.49,34.5,34.23,34.34,1034700.0
2008-05-02 09:30:00,34.99,35.02,34.13,34.28,542400.0,34.99,35.02,34.13,34.28,542400.0
2008-05-02 10:00:00,34.29,34.56,34.26,34.41,360300.0,34.29,34.56,34.26,34.41,360300.0
2008-05-02 10:30:00,34.39,34.57,34.33,34.37,239600.0,34.39,34.57,34.33,34.37,239600.0
2008-05-02 11:00:00,34.37,34.68,34.37,34.5,210100.0,34.37,34.68,34.37,34.5,210100.0
2008-05-02 11:30:00,34.51,34.66,34.43,34.43,173800.0,34.51,34.66,34.43,34.43,173800.0
2008-05-02 12:00:00,34.42,34.58,34.36,34.4,189900.0,34.42,34.58,34.36,34.4,189900.0
2008-05-02 12:30:00,34.39,34.5,34.26,34.49,180600.0,34.39,34.5,34.26,34.49,180600.0
2008-05-02 13:00:00,34.5,34.5,34.36,34.42,142000.0,34.5,34.5,34.36,34.42,142000.0
2008-05-02 13:30:00,34.42,34.45,34.25,34.3,200500.0,34.42,34.45,34.25,34.3,200500.0
2008-05-02 14:00:00,34.31,34.4,34.14,34.36,241600.0,34.31,34.4,34.14,34.36,241600.0
2008-05-02 14:30:00,34.36,34.59,34.36,34.46,288900.0,34.36,34.59,34.36,34.46,288900.0
2008-05-02 15:00:00,34.45,34.93,34.45,34.84,398800.0,34.45,34.93,34.45,34.84,398800.0
2008-05-02 15:30:00,34.86,35.04,34.81,35.0,677000.0,34.86,35.04,34.81,35.0,677000.0
2008-05-05 09:30:00,35.0,35.13,34.62,34.98,319400.0,35.0,35.13,34.62,34.98,319400.0
2008-05-05 10:00:00,34.98,35.33,34.83,35.0,271100.0,34.98,35.33,34.83,35.0,271100.0
2008-05-05 10:30:00,35.0,35.28,34.95,35.02,175800.0,35.0,35.28,34.95,35.02,175800.0
2008-05-05 11:00:00,35.04,35.22,35.03,35.21,126600.0,35.04,35.22,35.03,35.21,126600.0
2008-05-05 11:30:00,35.22,35.57,35.22,35.47,216400.0,35.22,35.57,35.22,35.47,216400.0
2008-05-05 12:00:00,35.47,35.51,35.07,35.11,172500.0,35.47,35.51,35.07,35.11,172500.0
2008-05-05 12:30:00,35.11,35.23,35.03,35.18,90600.0,35.11,35.23,35.03,35.18,90600.0
2008-05-05 13:00:00,35.18,35.2,35.04,35.08,118800.0,35.18,35.2,35.04,35.08,118800.0
2008-05-05 13:30:00,35.08,35.11,34.94,34.97,164400.0,35.08,35.11,34.94,34.97,164400.0
2008-05-05 14:00:00,34.97,35.23,34.91,35.22,190800.0,34.97,35.23,34.91,35.22,190800.0
2008-05-05 14:30:00,35.22,35.42,35.09,35.34,299000.0,35.22,35.42,35.09,35.34,299000.0
2008-05-05 15:00:00,35.34,35.37,35.22,35.22,128400.0,35.34,35.37,35.22,35.22,128400.0
2008-05-05 15:30:00,35.22,35.25,34.99,35.17,527600.0,35.22,35.25,34.99,35.17,527600.0
2008-05-06 09:30:00,34.68,35.0,34.59,34.94,350900.0,34.68,35.0,34.59,34.94,350900.0
2008-05-06 10:00:00,34.92,35.32,34.83,35.26,245300.0,34.92,35.32,34.83,35.26,245300.0
2008-05-06 10:30:00,35.25,36.2,35.2,36.13,404500.0,35.25,36.2,35.2,36.13,404500.0
2008-05-06 11:00:00,36.13,36.75,36.1,36.66,732000.0,36.13,36.75,36.1,36.66,732000.0
2008-05-06 11:30:00,36.66,37.18,36.66,37.18,701000.0,36.66,37.18,36.66,37.18,701000.0
2008-05-06 12:00:00,37.18,37.85,37.12,37.72,738900.0,37.18,37.85,37.12,37.72,738900.0
2008-05-06 12:30:00,37.72,38.27,37.59,37.95,983100.0,37.72,38.27,37.59,37.95,983100.0
2008-05-06 13:00:00,37.95,37.96,37.51,37.62,731200.0,37.95,37.96,37.51,37.62,731200.0
2008-05-06 13:30:00,37.64,38.15,37.6,38.07,578000.0,37.64,38.15,37.6,38.07,578000.0
2008-05-06 14:00:00,38.08,38.66,37.82,38.55,657200.0,38.08,38.66,37.82,38.55,657200.0
2008-05-06 14:30:00,38.57,38.71,38.18,38.18,614200.0,38.57,38.71,38.18,38.18,614200.0
2008-05-06 15:00:00,38.18,38.26,37.95,38.06,586900.0,38.18,38.26,37.95,38.06,586900.0
2008-05-06 15:30:00,38.07,38.24,37.94,38.0,978600.0,38.07,38.24,37.94,38.0,978600.0
2008-05-07 09:30:00,37.89,38.7,37.51,38.08,873900.0,37.89,38.7,37.51,38.08,873900.0
2008-05-07 10:00:00,38.08,38.08,37.17,37.72,701200.0,38.08,38.08,37.17,37.72,701200.0
2008-05-07 10:30:00,37.72,37.74,37.25,37.25,410000.0,37.72,37.74,37.25,37.25,410000.0
2008-05-07 11:00:00,37.25,37.43,37.13,37.4,309200.0,37.25,37.43,37.13,37.4,309200.0
2008-05-07 11:30:00,37.38,37.41,37.09,37.28,265500.0,37.38,37.41,37.09,37.28,265500.0
2008-05-07 12:00:00,37.28,37.5,37.16,37.2,492900.0,37.28,37.5,37.16,37.2,492900.0
2008-05-07 12:30:00,37.19,37.23,36.98,37.02,397900.0,37.19,37.23,36.98,37.02,397900.0
2008-05-07 13:00:00,37.02,37.03,36.61,36.86,370400.0,37.02,37.03,36.61,36.86,370400.0
2008-05-07 13:30:00,36.87,36.87,36.38,36.51,486600.0,36.87,36.87,36.38,36.51,486600.0
2008-05-07 14:00:00,36.52,36.6,36.43,36.45,368800.0,36.52,36.6,36.43,36.45,368800.0
2008-05-07 14:30:00,36.44,36.51,36.22,36.42,435700.0,36.44,36.51,36.22,36.42,435700.0
2008-05-07 15:00:00,36.43,36.72,36.38,36.57,679600.0,36.43,36.72,36.38,36.57,679600.0
2008-05-07 15:30:00,36.58,36.62,36.22,36.35,796500.0,36.58,36.62,36.22,36.35,796500.0
2008-05-08 09:30:00,36.43,36.61,35.85,36.5,570800.0,36.43,36.61,35.85,36.5,570800.0
2008-05-08 10:00:00,36.5,36.55,35.88,36.18,358000.0,36.5,36.55,35.88,36.18,358000.0
2008-05-08 10:30:00,36.21,36.29,35.92,36.26,275700.0,36.21,36.29,35.92,36.26,275700.0
2008-05-08 11:00:00,36.26,37.05,36.25,36.86,298500.0,36.26,37.05,36.25,36.86,298500.0
2008-05-08 11:30:00,36.86,37.04,36.6,36.98,232100.0,36.86,37.04,36.6,36.98,232100.0
2008-05-08 12:00:00,37.01,37.01,36.77,36.86,248500.0,37.01,37.01,36.77,36.86,248500.0
2008-05-08 12:30:00,36.86,37.04,36.74,36.95,157800.0,36.86,37.04,36.74,36.95,157800.0
2008-05-08 13:00:00,36.97,37.3,36.91,37.29,230000.0,36.97,37.3,36.91,37.29,230000.0
2008-05-08 13:30:00,37.29,37.41,37.15,37.27,204500.0,37.29,37.41,37.15,37.27,204500.0
2008-05-08 14:00:00,37.28,37.29,36.84,36.84,231500.0,37.28,37.29,36.84,36.84,231500.0
2008-05-08 14:30:00,36.84,37.05,36.73,36.81,203100.0,36.84,37.05,36.73,36.81,203100.0
2008-05-08 15:00:00,36.81,36.95,36.63,36.72,213300.0,36.81,36.95,36.63,36.72,213300.0
2008-05-08 15:30:00,36.73,36.86,36.67,36.8,334800.0,36.73,36.86,36.67,36.8,334800.0
2008-05-09 09:30:00,36.57,36.96,36.06,36.85,325100.0,36.57,36.96,36.06,36.85,325100.0
2008-05-09 10:00:00,36.85,37.18,36.68,37.16,304000.0,36.85,37.18,36.68,37.16,304000.0
2008-05-09 10:30:00,37.16,37.49,37.0,37.39,328400.0,37.16,37.49,37.0,37.39,328400.0
2008-05-09 11:00:00,37.4,37.66,37.28,37.29,352200.0,37.4,37.66,37.28,37.29,352200.0
2008-05-09 11:30:00,37.29,37.3,36.91,37.27,275200.0,37.29,37.3,36.91,37.27,275200.0
2008-05-09 12:00:00,37.27,37.4,37.03,37.39,228800.0,37.27,37.4,37.03,37.39,228800.0
2008-05-09 12:30:00,37.39,37.44,37.23,37.32,201800.0,37.39,37.44,37.23,37.32,201800.0
2008-05-09 13:00:00,37.32,37.55,37.22,37.52,307400.0,37.32,37.55,37.22,37.52,307400.0
2008-05-09 13:30:00,37.52,37.59,37.46,37.53,266700.0,37.52,37.59,37.46,37.53,266700.0
2008-05-09 14:00:00,37.53,37.67,37.33,37.35,320500.0,37.53,37.67,37.33,37.35,320500.0
2008-05-09 14:30:00,37.35,37.4,37.23,37.28,233000.0,37.35,37.4,37.23,37.28,233000.0
2008-05-09 15:00:00,37.28,37.36,37.07,37.33,236000.0,37.28,37.36,37.07,37.33,236000.0
2008-05-09 15:30:00,37.33,37.43,37.08,37.24,395600.0,37.33,37.43,37.08,37.24,395600.0
2008-05-12 09:30:00,37.16,37.43,36.41,36.47,341400.0,37.16,37.43,36.41,36.47,341400.0
2008-05-12 10:00:00,36.48,36.74,36.2,36.72,335100.0,36.48,36.74,36.2,36.72,335100.0
2008-05-12 10:30:00,36.74,37.18,36.68,36.97,229600.0,36.74,37.18,36.68,36.97,229600.0
2008-05-12 11:00:00,36.97,37.04,36.73,36.79,174500.0,36.97,37.04,36.73,36.79,174500.0
2008-05-12 11:30:00,36.81,37.0,36.79,36.87,145800.0,36.81,37.0,36.79,36.87,145800.0
2008-05-12 12:00:00,36.86,37.31,36.84,37.29,252800.0,36.86,37.31,36.84,37.29,252800.0
2008-05-12 12:30:00,37.29,37.62,37.25,37.54,265400.0,37.29,37.62,37.25,37.54,265400.0
2008-05-12 13:00:00,37.54,37.54,37.33,37.37,160900.0,37.54,37.54,37.33,37.37,160900.0
2008-05-12 13:30:00,37.36,37.61,37.24,37.59,183500.0,37.36,37.61,37.24,37.59,183500.0
2008-05-12 14:00:00,37.59,37.9,37.53,37.79,382200.0,37.59,37.9,37.53,37.79,382200.0
2008-05-12 14:30:00,37.81,37.99,37.81,37.89,282000.0,37.81,37.99,37.81,37.89,282000.0
2008-05-12 15:00:00,37.88,38.12,37.72,37.9,520600.0,37.88,38.12,37.72,37.9,520600.0
2008-05-12 15:30:00,37.9,38.02,37.78,37.91,557400.0,37.9,38.02,37.78,37.91,557400.0
2008-05-13 09:30:00,38.04,38.04,37.28,37.73,340100.0,38.04,38.04,37.28,37.73,340100.0
2008-05-13 10:00:00,37.75,37.77,37.45,37.55,170900.0,37.75,37.77,37.45,37.55,170900.0
2008-05-13 10:30:00,37.54,37.67,37.03,37.07,259100.0,37.54,37.67,37.03,37.07,259100.0
2008-05-13 11:00:00,37.06,37.42,36.89,37.22,257400.0,37.06,37.42,36.89,37.22,257400.0
2008-05-13 11:30:00,37.21,37.43,37.19,37.23,165300.0,37.21,37.43,37.19,37.23,165300.0
2008-05-13 12:00:00,37.25,37.41,37.22,37.31,237000.0,37.25,37.41,37.22,37.31,237000.0
2008-05-13 12:30:00,37.32,37.43,37.24,37.33,139800.0,37.32,37.43,37.24,37.33,139800.0
2008-05-13 13:00:00,37.32,37.45,37.23,37.34,124100.0,37.32,37.45,37.23,37.34,124100.0
2008-05-13 13:30:00,37.35,37.46,37.29,37.29,165100.0,37.35,37.46,37.29,37.29,165100.0
2008-05-13 14:00:00,37.29,37.33,37.2,37.24,232000.0,37.29,37.33,37.2,37.24,232000.0
2008-05-13 14:30:00,37.24,37.3,37.18,37.29,242400.0,37.24,37.3,37.18,37.29,242400.0
2008-05-13 15:00:00,37.3,37.62,37.29,37.55,345700.0,37.3,37.62,37.29,37.55,345700.0
2008-05-13 15:30:00,37.55,37.7,37.48,37.59,593500.0,37.55,37.7,37.48,37.59,593500.0
2008-05-14 09:30:00,37.65,38.44,37.28,38.4,538900.0,37.65,38.44,37.28,38.4,538900.0
2008-05-14 10:00:00,38.4,38.4,38.01,38.11,280200.0,38.4,38.4,38.01,38.11,280200.0
2008-05-14 10:30:00,38.09,38.64,38.04,38.57,292200.0,38.09,38.64,38.04,38.57,292200.0
2008-05-14 11:00:00,38.58,38.93,38.41,38.88,374200.0,38.58,38.93,38.41,38.88,374200.0
2008-05-14 11:30:00,38.88,39.0,38.68,38.9,214400.0,38.88,39.0,38.68,38.9,214400.0
2008-05-14 12:00:00,38.89,39.05,38.85,38.93,202000.0,38.89,39.05,38.85,38.93,202000.0
2008-05-14 12:30:00,38.95,38.95,38.62,38.88,164500.0,38.95,38.95,38.62,38.88,164500.0
2008-05-14 13:00:00,38.88,38.94,38.71,38.79,129500.0,38.88,38.94,38.71,38.79,129500.0
2008-05-14 13:30:00,38.79,38.89,38.76,38.84,102700.0,38.79,38.89,38.76,38.84,102700.0
2008-05-14 14:00:00,38.85,38.87,38.57,38.72,317300.0,38.85,38.87,38.57,38.72,317300.0
2008-05-14 14:30:00,38.72,39.0,38.72,38.87,438000.0,38.72,39.0,38.72,38.87,438000.0
2008-05-14 15:00:00,38.87,38.87,38.37,38.46,400200.0,38.87,38.87,38.37,38.46,400200.0
2008-05-14 15:30:00,38.47,38.47,38.04,38.11,586800.0,38.47,38.47,38.04,38.11,586800.0
2008-05-15 09:30:00,38.17,38.75,38.11,38.47,226300.0,38.17,38.75,38.11,38.47,226300.0
2008-05-15 10:00:00,38.46,39.4,38.31,39.33,524000.0,38.46,39.4,38.31,39.33,524000.0
2008-05-15 10:30:00,39.36,39.39,39.07,39.16,248100.0,39.36,39.39,39.07,39.16,248100.0
2008-05-15 11:00:00,39.15,39.25,38.91,38.99,135700.0,39.15,39.25,38.91,38.99,135700.0
2008-05-15 11:30:00,39.0,39.4,39.0,39.38,285700.0,39.0,39.4,39.0,39.38,285700.0
2008-05-15 12:00:00,39.38,39.6,39.37,39.6,265500.0,39.38,39.6,39.37,39.6,265500.0
2008-05-15 12:30:00,39.6,39.68,39.41,39.52,160300.0,39.6,39.68,39.41,39.52,160300.0
2008-05-15 13:00:00,39.52,39.88,39.5,39.83,311100.0,39.52,39.88,39.5,39.83,311100.0
2008-05-15 13:30:00,39.81,39.98,39.69,39.96,387200.0,39.81,39.98,39.69,39.96,387200.0
2008-05-15 14:00:00,39.95,40.0,39.75,39.82,344800.0,39.95,40.0,39.75,39.82,344800.0
2008-05-15 14:30:00,39.81,39.86,39.64,39.69,291300.0,39.81,39.86,39.64,39.69,291300.0
2008-05-15 15:00:00,39.69,39.9,39.63,39.89,396500.0,39.69,39.9,39.63,39.89,396500.0
2008-05-15 15:30:00,39.89,40.54,39.87,40.4,1933900.0,39.89,40.54,39.87,40.4,1933900.0
2008-05-16 09:30:00,40.59,40.69,39.83,40.05,1028500.0,40.59,40.69,39.83,40.05,1028500.0
2008-05-16 10:00:00,40.05,40.24,39.5,39.78,619500.0,40.05,40.24,39.5,39.78,619500.0
2008-05-16 10:30:00,39.77,39.93,39.5,39.61,386800.0,39.77,39.93,39.5,39.61,386800.0
2008-05-16 11:00:00,39.61,39.62,39.21,39.37,300200.0,39.61,39.62,39.21,39.37,300200.0
2008-05-16 11:30:00,39.37,39.79,39.31,39.79,188400.0,39.37,39.79,39.31,39.79,188400.0
2008-05-16 12:00:00,39.8,39.96,39.77,39.91,183000.0,39.8,39.96,39.77,39.91,183000.0
2008-05-16 12:30:00,39.92,40.16,39.66,40.06,291000.0,39.92,40.16,39.66,40.06,291000.0
2008-05-16 13:00:00,40.05,40.11,39.92,40.08,162500.0,40.05,40.11,39.92,40.08,162500.0
2008-05-16 13:30:00,40.06,40.09,39.53,39.72,235600.0,40.06,40.09,39.53,39.72,235600.0
2008-05-16 14:00:00,39.73,39.97,39.62,39.77,199200.0,39.73,39.97,39.62,39.77,199200.0
2008-05-16 14:30:00,39.78,40.07,39.78,40.04,196600.0,39.78,40.07,39.78,40.04,196600.0
2008-05-16 15:00:00,40.03,40.46,39.92,40.41,479800.0,40.03,40.46,39.92,40.41,479800.0
2008-05-16 15:30:00,40.41,40.48,40.1,40.22,859000.0,40.41,40.48,40.1,40.22,859000.0
2008-05-19 09:30:00,39.23,39.75,39.0,39.74,573600.0,39.23,39.75,39.0,39.74,573600.0
2008-05-19 10:00:00,39.74,39.85,39.52,39.65,517500.0,39.74,39.85,39.52,39.65,517500.0
2008-05-19 10:30:00,39.67,39.81,39.58,39.79,289400.0,39.67,39.81,39.58,39.79,289400.0
2008-05-19 11:00:00,39.78,39.87,39.66,39.78,390600.0,39.78,39.87,39.66,39.78,390600.0
2008-05-19 11:30:00,39.78,40.05,39.76,39.9,223200.0,39.78,40.05,39.76,39.9,223200.0
2008-05-19 12:00:00,39.89,40.02,39.75,39.9,235700.0,39.89,40.02,39.75,39.9,235700.0
2008-05-19 12:30:00,39.9,39.94,39.77,39.87,176300.0,39.9,39.94,39.77,39.87,176300.0
2008-05-19 13:00:00,39.87,40.03,39.79,39.87,152800.0,39.87,40.03,39.79,39.87,152800.0
2008-05-19 13:30:00,39.87,39.89,39.68,39.73,228600.0,39.87,39.89,39.68,39.73,228600.0
2008-05-19 14:00:00,39.73,39.8,39.5,39.68,644900.0,39.73,39.8,39.5,39.68,644900.0
2008-05-19 14:30:00,39.68,39.71,39.58,39.69,494700.0,39.68,39.71,39.58,39.69,494700.0
2008-05-19 15:00:00,39.69,39.7,39.53,39.59,338600.0,39.69,39.7,39.53,39.59,338600.0
2008-05-19 15:30:00,39.59,39.62,39.12,39.47,843600.0,39.59,39.62,39.12,39.47,843600.0
2008-05-20 09:30:00,39.01,39.61,39.0,39.38,430400.0,39.01,39.61,39.0,39.38,430400.0
2008-05-20 10:00:00,39.36,39.46,39.23,39.41,258000.0,39.36,39.46,39.23,39.41,258000.0
2008-05-20 10:30:00,39.41,39.46,39.26,39.45,235100.0,39.41,39.46,39.26,39.45,235100.0
2008-05-20 11:00:00,39.46,39.93,39.22,39.89,352600.0,39.46,39.93,39.22,39.89,352600.0
2008-05-20 11:30:00,39.91,40.0,39.61,39.78,340700.0,39.91,40.0,39.61,39.78,340700.0
2008-05-20 12:00:00,39.79,39.99,39.74,39.97,170800.0,39.79,39.99,39.74,39.97,170800.0
2008-05-20 12:30:00,39.96,40.07,39.86,39.96,195200.0,39.96,40.07,39.86,39.96,195200.0
2008-05-20 13:00:00,39.98,40.15,39.96,40.14,218900.0,39.98,40.15,39.96,40.14,218900.0
2008-05-20 13:30:00,40.14,40.14,39.85,39.86,193500.0,40.14,40.14,39.85,39.86,193500.0
2008-05-20 14:00:00,39.86,39.93,39.63,39.64,228100.0,39.86,39.93,39.63,39.64,228100.0
2008-05-20 14:30:00,39.65,39.91,39.64,39.76,209300.0,39.65,39.91,39.64,39.76,209300.0
2008-05-20 15:00:00,39.77,39.94,39.73,39.87,259600.0,39.77,39.94,39.73,39.87,259600.0
2008-05-20 15:30:00,39.87,39.96,39.63,39.89,517800.0,39.87,39.96,39.63,39.89,517800.0
2008-05-21 09:30:00,39.98,40.9,39.85,40.64,500500.0,39.98,40.9,39.85,40.64,500500.0
2008-05-21 10:00:00,40.66,40.72,40.39,40.6,461800.0,40.66,40.72,40.39,40.6,461800.0
2008-05-21 10:30:00,40.61,40.82,39.95,39.99,403100.0,40.61,40.82,39.95,39.99,403100.0
2008-05-21 11:00:00,40.01,40.11,39.61,39.89,279200.0,40.01,40.11,39.61,39.89,279200.0
2008-05-21 11:30:00,39.88,39.96,39.64,39.85,211300.0,39.88,39.96,39.64,39.85,211300.0
2008-05-21 12:00:00,39.85,39.91,39.7,39.85,345200.0,39.85,39.91,39.7,39.85,345200.0
2008-05-21 12:30:00,39.86,39.91,39.75,39.79,151600.0,39.86,39.91,39.75,39.79,151600.0
2008-05-21 13:00:00,39.81,39.96,39.63,39.93,224800.0,39.81,39.96,39.63,39.93,224800.0
2008-05-21 13:30:00,39.93,39.95,39.51,39.52,118000.0,39.93,39.95,39.51,39.52,118000.0
2008-05-21 14:00:00,39.54,39.54,39.1,39.14,372000.0,39.54,39.54,39.1,39.14,372000.0
2008-05-21 14:30:00,39.13,39.15,38.77,39.15,549400.0,39.13,39.15,38.77,39.15,549400.0
2008-05-21 15:00:00,39.15,39.57,39.13,39.4,374300.0,39.15,39.57,39.13,39.4,374300.0
2008-05-21 15:30:00,39.41,39.53,39.17,39.21,634300.0,39.41,39.53,39.17,39.21,634300.0
2008-05-22 09:30:00,36.97,37.56,35.88,36.38,1812900.0,36.97,37.56,35.88,36.38,1812900.0
2008-05-22 10:00:00,36.38,37.29,36.28,36.96,898900.0,36.38,37.29,36.28,36.96,898900.0
2008-05-22 10:30:00,36.97,37.08,36.24,36.58,563000.0,36.97,37.08,36.24,36.58,563000.0
2008-05-22 11:00:00,36.6,36.65,36.0,36.56,657000.0,36.6,36.65,36.0,36.56,657000.0
2008-05-22 11:30:00,36.57,36.75,36.15,36.34,566200.0,36.57,36.75,36.15,36.34,566200.0
2008-05-22 12:00:00,36.34,36.39,35.98,36.26,479300.0,36.34,36.39,35.98,36.26,479300.0
2008-05-22 12:30:00,36.26,36.95,36.26,36.88,300800.0,36.26,36.95,36.26,36.88,300800.0
2008-05-22 13:00:00,36.91,37.18,36.25,36.28,442600.0,36.91,37.18,36.25,36.28,442600.0
2008-05-22 13:30:00,36.29,36.81,36.24,36.6,357900.0,36.29,36.81,36.24,36.6,357900.0
2008-05-22 14:00:00,36.6,36.86,36.46,36.51,270500.0,36.6,36.86,36.46,36.51,270500.0
2008-05-22 14:30:00,36.49,36.69,36.41,36.6,259700.0,36.49,36.69,36.41,36.6,259700.0
2008-05-22 15:00:00,36.61,36.8,36.29,36.29,490400.0,36.61,36.8,36.29,36.29,490400.0
2008-05-22 15:30:00,36.29,36.84,36.07,36.71,1014200.0,36.29,36.84,36.07,36.71,1014200.0
2008-05-23 09:30:00,36.43,36.49,35.75,36.21,512600.0,36.43,36.49,35.75,36.21,512600.0
2008-05-23 10:00:00,36.21,36.56,36.21,36.3,413900.0,36.21,36.56,36.21,36.3,413900.0
2008-05-23 10:30:00,36.3,36.41,35.94,36.21,610300.0,36.3,36.41,35.94,36.21,610300.0
2008-05-23 11:00:00,36.22,36.34,35.7,35.76,432900.0,36.22,36.34,35.7,35.76,432900.0
2008-05-23 11:30:00,35.78,35.78,35.55,35.63,385500.0,35.78,35.78,35.55,35.63,385500.0
2008-05-23 12:00:00,35.65,35.81,35.64,35.8,274700.0,35.65,35.81,35.64,35.8,274700.0
2008-05-23 12:30:00,35.81,35.82,35.56,35.64,301300.0,35.81,35.82,35.56,35.64,301300.0
2008-05-23 13:00:00,35.63,35.81,35.58,35.79,322700.0,35.63,35.81,35.58,35.79,322700.0
2008-05-23 13:30:00,35.8,35.9,35.67,35.77,271100.0,35.8,35.9,35.67,35.77,271100.0
2008-05-23 14:00:00,35.76,36.12,35.73,36.12,299900.0,35.76,36.12,35.73,36.12,299900.0
2008-05-23 14:30:00,36.12,36.37,36.04,36.24,266700.0,36.12,36.37,36.04,36.24,266700.0
2008-05-23 15:00:00,36.25,36.45,36.16,36.37,354400.0,36.25,36.45,36.16,36.37,354400.0
2008-05-23 15:30:00,36.39,36.47,36.28,36.44,580700.0,36.39,36.47,36.28,36.44,580700.0
2008-05-27 09:30:00,36.46,36.93,35.74,36.59,393400.0,36.46,36.93,35.74,36.59,393400.0
2008-05-27 10:00:00,36.57,36.83,36.29,36.43,446800.0,36.57,36.83,36.29,36.43,446800.0
2008-05-27 10:30:00,36.47,36.82,36.4,36.8,225400.0,36.47,36.82,36.4,36.8,225400.0
2008-05-27 11:00:00,36.79,36.83,36.48,36.59,185000.0,36.79,36.83,36.48,36.59,185000.0
2008-05-27 11:30:00,36.59,36.64,36.31,36.31,279600.0,36.59,36.64,36.31,36.31,279600.0
2008-05-27 12:00:00,36.31,36.58,36.18,36.43,242800.0,36.31,36.58,36.18,36.43,242800.0
2008-05-27 12:30:00,36.43,36.45,36.21,36.3,260600.0,36.43,36.45,36.21,36.3,260600.0
2008-05-27 13:00:00,36.3,36.37,36.19,36.3,252700.0,36.3,36.37,36.19,36.3,252700.0
2008-05-27 13:30:00,36.3,36.38,36.19,36.27,240000.0,36.3,36.38,36.19,36.27,240000.0
2008-05-27 14:00:00,36.29,36.33,36.2,36.25,219500.0,36.29,36.33,36.2,36.25,219500.0
2008-05-27 14:30:00,36.25,36.88,36.25,36.82,243200.0,36.25,36.88,36.25,36.82,243200.0
2008-05-27 15:00:00,36.82,36.9,36.73,36.88,334500.0,36.82,36.9,36.73,36.88,334500.0
2008-05-27 15:30:00,36.9,37.0,36.83,36.91,481000.0,36.9,37.0,36.83,36.91,481000.0
2008-05-28 09:30:00,37.26,37.61,36.6,36.89,225100.0,37.26,37.61,36.6,36.89,225100.0
2008-05-28 10:00:00,36.89,36.9,36.54,36.72,155200.0,36.89,36.9,36.54,36.72,155200.0
2008-05-28 10:30:00,36.71,37.28,36.68,37.15,204100.0,36.71,37.28,36.68,37.15,204100.0
2008-05-28 11:00:00,37.17,37.88,36.96,37.87,764900.0,37.17,37.88,36.96,37.87,764900.0
2008-05-28 11:30:00,37.86,38.99,37.81,38.14,1265300.0,37.86,38.99,37.81,38.14,1265300.0
2008-05-28 12:00:00,38.12,38.16,37.83,37.99,504000.0,38.12,38.16,37.83,37.99,504000.0
2008-05-28 12:30:00,37.97,38.28,37.88,38.25,257500.0,37.97,38.28,37.88,38.25,257500.0
2008-05-28 13:00:00,38.25,38.58,38.24,38.4,279600.0,38.25,38.58,38.24,38.4,279600.0
2008-05-28 13:30:00,38.4,38.64,38.17,38.64,298100.0,38.4,38.64,38.17,38.64,298100.0
2008-05-28 14:00:00,38.64,38.79,38.42,38.59,342100.0,38.64,38.79,38.42,38.59,342100.0
2008-05-28 14:30:00,38.57,38.63,38.4,38.44,195300.0,38.57,38.63,38.4,38.44,195300.0
2008-05-28 15:00:00,38.44,38.58,38.4,38.53,447500.0,38.44,38.58,38.4,38.53,447500.0
2008-05-28 15:30:00,38.52,38.61,38.4,38.6,811300.0,38.52,38.61,38.4,38.6,811300.0
2008-05-29 09:30:00,38.46,38.6,37.67,37.99,379400.0,38.46,38.6,37.67,37.99,379400.0
2008-05-29 10:00:00,37.95,38.39,37.73,38.11,291500.0,37.95,38.39,37.73,38.11,291500.0
2008-05-29 10:30:00,38.13,38.52,37.71,38.32,248600.0,38.13,38.52,37.71,38.32,248600.0
2008-05-29 11:00:00,38.32,38.47,38.14,38.31,163700.0,38.32,38.47,38.14,38.31,163700.0
2008-05-29 11:30:00,38.32,38.5,38.28,38.38,129300.0,38.32,38.5,38.28,38.38,129300.0
2008-05-29 12:00:00,38.38,38.38,38.13,38.27,132600.0,38.38,38.38,38.13,38.27,132600.0
2008-05-29 12:30:00,38.27,38.64,38.24,38.59,168100.0,38.27,38.64,38.24,38.59,168100.0
2008-05-29 13:00:00,38.6,38.73,38.49,38.6,171200.0,38.6,38.73,38.49,38.6,171200.0
2008-05-29 13:30:00,38.61,38.72,38.41,38.44,317800.0,38.61,38.72,38.41,38.44,317800.0
2008-05-29 14:00:00,38.45,38.7,38.38,38.5,208800.0,38.45,38.7,38.38,38.5,208800.0
2008-05-29 14:30:00,38.52,38.63,38.39,38.49,170400.0,38.52,38.63,38.39,38.49,170400.0
2008-05-29 15:00:00,38.51,38.56,38.15,38.21,747400.0,38.51,38.56,38.15,38.21,747400.0
2008-05-29 15:30:00,38.21,38.45,38.2,38.29,679900.0,38.21,38.45,38.2,38.29,679900.0
2008-05-30 09:30:00,38.36,39.09,38.36,38.72,469200.0,38.36,39.09,38.36,38.72,469200.0
2008-05-30 10:00:00,38.71,38.93,38.58,38.9,316400.0,38.71,38.93,38.58,38.9,316400.0
2008-05-30 10:30:00,38.9,39.07,38.84,38.98,197500.0,38.9,39.07,38.84,38.98,197500.0
2008-05-30 11:00:00,38.97,39.03,38.85,38.86,312400.0,38.97,39.03,38.85,38.86,312400.0
2008-05-30 11:30:00,38.86,39.0,38.73,39.0,108100.0,38.86,39.0,38.73,39.0,108100.0
2008-05-30 12:00:00,38.99,39.15,38.97,39.03,170800.0,38.99,39.15,38.97,39.03,170800.0
2008-05-30 12:30:00,39.03,39.21,38.98,39.18,152400.0,39.03,39.21,38.98,39.18,152400.0
2008-05-30 13:00:00,39.17,39.2,39.09,39.12,160900.0,39.17,39.2,39.09,39.12,160900.0
2008-05-30 13:30:00,39.11,39.34,39.07,39.34,315800.0,39.11,39.34,39.07,39.34,315800.0
2008-05-30 14:00:00,39.33,39.33,39.13,39.27,337500.0,39.33,39.33,39.13,39.27,337500.0
2008-05-30 14:30:00,39.27,39.39,39.13,39.22,492400.0,39.27,39.39,39.13,39.22,492400.0
2008-05-30 15:00:00,39.21,39.27,38.93,38.99,651600.0,39.21,39.27,38.93,38.99,651600.0
2008-05-30 15:30:00,39.0,39.22,38.9,39.01,721000.0,39.0,39.22,38.9,39.01,721000.0
2008-06-02 09:30:00,38.77,39.37,38.77,38.86,250600.0,38.77,39.37,38.77,38.86,250600.0
2008-06-02 10:00:00,38.86,38.97,38.59,38.61,283500.0,38.86,38.97,38.59,38.61,283500.0
2008-06-02 10:30:00,38.59,38.83,38.47,38.71,259500.0,38.59,38.83,38.47,38.71,259500.0
2008-06-02 11:00:00,38.71,38.87,38.52,38.77,264400.0,38.71,38.87,38.52,38.77,264400.0
2008-06-02 11:30:00,38.76,38.89,38.66,38.84,138000.0,38.76,38.89,38.66,38.84,138000.0
2008-06-02 12:00:00,38.85,39.18,38.77,39.07,140200.0,38.85,39.18,38.77,39.07,140200.0
2008-06-02 12:30:00,39.06,39.07,38.55,38.61,267100.0,39.06,39.07,38.55,38.61,267100.0
2008-06-02 13:00:00,38.6,38.64,38.48,38.62,115000.0,38.6,38.64,38.48,38.62,115000.0
2008-06-02 13:30:00,38.61,38.68,38.52,38.55,107100.0,38.61,38.68,38.52,38.55,107100.0
2008-06-02 14:00:00,38.55,38.85,38.49,38.78,220000.0,38.55,38.85,38.49,38.78,220000.0
2008-06-02 14:30:00,38.78,38.87,38.57,38.64,165900.0,38.78,38.87,38.57,38.64,165900.0
2008-06-02 15:00:00,38.64,38.71,38.46,38.62,372500.0,38.64,38.71,38.46,38.62,372500.0
2008-06-02 15:30:00,38.61,38.88,38.58,38.88,561200.0,38.61,38.88,38.58,38.88,561200.0
2008-06-03 09:30:00,38.95,39.0,38.55,38.78,206400.0,38.95,39.0,38.55,38.78,206400.0
2008-06-03 10:00:00,38.78,38.99,38.62,38.62,457500.0,38.78,38.99,38.62,38.62,457500.0
2008-06-03 10:30:00,38.64,38.72,38.5,38.61,397300.0,38.64,38.72,38.5,38.61,397300.0
2008-06-03 11:00:00,38.61,38.77,38.57,38.61,211400.0,38.61,38.77,38.57,38.61,211400.0
2008-06-03 11:30:00,38.61,38.65,38.5,38.55,255300.0,38.61,38.65,38.5,38.55,255300.0
2008-06-03 12:00:00,38.55,38.56,38.22,38.29,212100.0,38.55,38.56,38.22,38.29,212100.0
2008-06-03 12:30:00,38.29,38.32,38.04,38.26,294800.0,38.29,38.32,38.04,38.26,294800.0
2008-06-03 13:00:00,38.25,38.36,37.91,37.99,429900.0,38.25,38.36,37.91,37.99,429900.0
2008-06-03 13:30:00,37.99,38.0,37.51,37.68,466700.0,37.99,38.0,37.51,37.68,466700.0
2008-06-03 14:00:00,37.66,37.75,37.29,37.41,406100.0,37.66,37.75,37.29,37.41,406100.0
2008-06-03 14:30:00,37.41,37.8,37.3,37.73,480100.0,37.41,37.8,37.3,37.73,480100.0
2008-06-03 15:00:00,37.73,38.0,37.53,37.94,574100.0,37.73,38.0,37.53,37.94,574100.0
2008-06-03 15:30:00,37.94,38.14,37.82,37.93,681500.0,37.94,38.14,37.82,37.93,681500.0
2008-06-04 09:30:00,37.94,38.36,37.68,38.07,266700.0,37.94,38.36,37.68,38.07,266700.0
2008-06-04 10:00:00,38.13,38.81,38.13,38.79,242800.0,38.13,38.81,38.13,38.79,242800.0
2008-06-04 10:30:00,38.81,39.03,38.44,38.97,292300.0,38.81,39.03,38.44,38.97,292300.0
2008-06-04 11:00:00,38.97,39.1,38.86,38.97,257700.0,38.97,39.1,38.86,38.97,257700.0
2008-06-04 11:30:00,38.98,39.0,38.88,38.9,215900.0,38.98,39.0,38.88,38.9,215900.0
2008-06-04 12:00:00,38.91,39.11,38.74,39.0,158900.0,38.91,39.11,38.74,39.0,158900.0
2008-06-04 12:30:00,38.98,39.11,38.82,38.88,132200.0,38.98,39.11,38.82,38.88,132200.0
2008-06-04 13:00:00,38.88,38.99,38.77,38.93,182300.0,38.88,38.99,38.77,38.93,182300.0
2008-06-04 13:30:00,38.94,39.1,38.91,39.06,98700.0,38.94,39.1,38.91,39.06,98700.0
2008-06-04 14:00:00,39.07,39.07,38.61,38.65,132800.0,39.07,39.07,38.61,38.65,132800.0
2008-06-04 14:30:00,38.67,38.88,38.38,38.52,222300.0,38.67,38.88,38.38,38.52,222300.0
2008-06-04 15:00:00,38.52,38.8,38.44,38.61,215500.0,38.52,38.8,38.44,38.61,215500.0
2008-06-04 15:30:00,38.61,38.65,38.4,38.49,523800.0,38.61,38.65,38.4,38.49,523800.0
2008-06-05 09:30:00,38.54,38.82,38.04,38.45,179700.0,38.54,38.82,38.04,38.45,179700.0
2008-06-05 10:00:00,38.46,38.79,38.39,38.59,167700.0,38.46,38.79,38.39,38.59,167700.0
2008-06-05 10:30:00,38.59,38.67,38.41,38.46,253000.0,38.59,38.67,38.41,38.46,253000.0
2008-06-05 11:00:00,38.48,38.7,38.42,38.7,182400.0,38.48,38.7,38.42,38.7,182400.0
2008-06-05 11:30:00,38.7,38.97,38.68,38.88,118800.0,38.7,38.97,38.68,38.88,118800.0
2008-06-05 12:00:00,38.88,39.04,38.82,39.02,107200.0,38.88,39.04,38.82,39.02,107200.0
2008-06-05 12:30:00,39.01,39.03,38.9,38.95,82700.0,39.01,39.03,38.9,38.95,82700.0
2008-06-05 13:00:00,38.97,39.0,38.82,38.9,100100.0,38.97,39.0,38.82,38.9,100100.0
2008-06-05 13:30:00,38.88,38.95,38.82,38.86,95500.0,38.88,38.95,38.82,38.86,95500.0
2008-06-05 14:00:00,38.85,38.86,38.62,38.7,378700.0,38.85,38.86,38.62,38.7,378700.0
2008-06-05 14:30:00,38.71,39.23,38.64,39.15,335500.0,38.71,39.23,38.64,39.15,335500.0
2008-06-05 15:00:00,39.14,39.51,39.1,39.29,430100.0,39.14,39.51,39.1,39.29,430100.0
2008-06-05 15:30:00,39.29,39.4,39.23,39.31,443900.0,39.29,39.4,39.23,39.31,443900.0
2008-06-06 09:30:00,38.77,38.9,38.28,38.46,248600.0,38.77,38.9,38.28,38.46,248600.0
2008-06-06 10:00:00,38.46,38.58,38.08,38.11,319800.0,38.46,38.58,38.08,38.11,319800.0
2008-06-06 10:30:00,38.08,38.31,37.98,38.11,151300.0,38.08,38.31,37.98,38.11,151300.0
2008-06-06 11:00:00,38.11,38.12,37.41,37.43,406600.0,38.11,38.12,37.41,37.43,406600.0
2008-06-06 11:30:00,37.44,37.8,37.44,37.72,332900.0,37.44,37.8,37.44,37.72,332900.0
2008-06-06 12:00:00,37.72,37.92,37.64,37.75,245000.0,37.72,37.92,37.64,37.75,245000.0
2008-06-06 12:30:00,37.75,38.01,37.73,37.89,153000.0,37.75,38.01,37.73,37.89,153000.0
2008-06-06 13:00:00,37.89,37.89,37.58,37.59,256600.0,37.89,37.89,37.58,37.59,256600.0
2008-06-06 13:30:00,37.58,37.66,37.42,37.46,361200.0,37.58,37.66,37.42,37.46,361200.0
2008-06-06 14:00:00,37.45,37.47,37.13,37.35,397200.0,37.45,37.47,37.13,37.35,397200.0
2008-06-06 14:30:00,37.34,37.46,37.28,37.28,252900.0,37.34,37.46,37.28,37.28,252900.0
2008-06-06 15:00:00,37.28,37.76,37.28,37.54,487600.0,37.28,37.76,37.28,37.54,487600.0
2008-06-06 15:30:00,37.56,37.63,37.39,37.4,748300.0,37.56,37.63,37.39,37.4,748300.0
2008-06-09 09:30:00,37.3,37.65,36.35,36.52,370100.0,37.3,37.65,36.35,36.52,370100.0
2008-06-09 10:00:00,36.56,36.97,36.37,36.64,461600.0,36.56,36.97,36.37,36.64,461600.0
2008-06-09 10:30:00,36.63,36.79,36.39,36.57,237000.0,36.63,36.79,36.39,36.57,237000.0
2008-06-09 11:00:00,36.57,36.94,36.47,36.93,237700.0,36.57,36.94,36.47,36.93,237700.0
2008-06-09 11:30:00,36.93,37.0,36.89,36.99,132900.0,36.93,37.0,36.89,36.99,132900.0
2008-06-09 12:00:00,36.99,36.99,36.8,36.83,156900.0,36.99,36.99,36.8,36.83,156900.0
2008-06-09 12:30:00,36.83,36.85,36.74,36.82,130500.0,36.83,36.85,36.74,36.82,130500.0
2008-06-09 13:00:00,36.79,36.82,36.32,36.47,202700.0,36.79,36.82,36.32,36.47,202700.0
2008-06-09 13:30:00,36.47,36.54,36.19,36.22,362900.0,36.47,36.54,36.19,36.22,362900.0
2008-06-09 14:00:00,36.22,36.23,35.75,35.93,696000.0,36.22,36.23,35.75,35.93,696000.0
2008-06-09 14:30:00,35.93,36.12,35.87,36.09,614500.0,35.93,36.12,35.87,36.09,614500.0
2008-06-09 15:00:00,36.08,36.33,36.01,36.33,481200.0,36.08,36.33,36.01,36.33,481200.0
2008-06-09 15:30:00,36.33,36.85,36.33,36.73,817200.0,36.33,36.85,36.33,36.73,817200.0
2008-06-10 09:30:00,36.41,36.7,36.0,36.6,238100.0,36.41,36.7,36.0,36.6,238100.0
2008-06-10 10:00:00,36.55,36.7,36.31,36.43,235700.0,36.55,36.7,36.31,36.43,235700.0
2008-06-10 10:30:00,36.44,36.46,36.06,36.2,229800.0,36.44,36.46,36.06,36.2,229800.0
2008-06-10 11:00:00,36.21,36.33,36.04,36.05,208400.0,36.21,36.33,36.04,36.05,208400.0
2008-06-10 11:30:00,36.06,36.34,36.02,36.18,179800.0,36.06,36.34,36.02,36.18,179800.0
2008-06-10 12:00:00,36.18,36.4,36.12,36.32,203200.0,36.18,36.4,36.12,36.32,203200.0
2008-06-10 12:30:00,36.33,36.56,36.33,36.52,185000.0,36.33,36.56,36.33,36.52,185000.0
2008-06-10 13:00:00,36.51,36.87,36.4,36.86,259000.0,36.51,36.87,36.4,36.86,259000.0
2008-06-10 13:30:00,36.85,36.87,36.58,36.6,205700.0,36.85,36.87,36.58,36.6,205700.0
2008-06-10 14:00:00,36.6,36.61,36.11,36.26,234600.0,36.6,36.61,36.11,36.26,234600.0
2008-06-10 14:30:00,36.27,36.29,36.13,36.29,222900.0,36.27,36.29,36.13,36.29,222900.0
2008-06-10 15:00:00,36.3,36.39,36.19,36.36,216200.0,36.3,36.39,36.19,36.36,216200.0
2008-06-10 15:30:00,36.36,36.45,36.24,36.32,338100.0,36.36,36.45,36.24,36.32,338100.0
2008-06-11 09:30:00,36.09,36.49,35.88,35.88,260300.0,36.09,36.49,35.88,35.88,260300.0
2008-06-11 10:00:00,35.88,36.05,35.32,35.33,390300.0,35.88,36.05,35.32,35.33,390300.0
2008-06-11 10:30:00,35.32,35.94,35.32,35.92,236200.0,35.32,35.94,35.32,35.92,236200.0
2008-06-11 11:00:00,35.94,35.94,35.51,35.53,122000.0,35.94,35.94,35.51,35.53,122000.0
2008-06-11 11:30:00,35.53,35.91,35.51,35.89,197500.0,35.53,35.91,35.51,35.89,197500.0
2008-06-11 12:00:00,35.89,35.9,35.66,35.67,176600.0,35.89,35.9,35.66,35.67,176600.0
2008-06-11 12:30:00,35.67,35.83,35.65,35.75,176700.0,35.67,35.83,35.65,35.75,176700.0
2008-06-11 13:00:00,35.76,35.97,35.72,35.77,170800.0,35.76,35.97,35.72,35.77,170800.0
2008-06-11 13:30:00,35.77,35.92,35.65,35.89,234500.0,35.77,35.92,35.65,35.89,234500.0
2008-06-11 14:00:00,35.89,36.22,35.85,36.03,390900.0,35.89,36.22,35.85,36.03,390900.0
2008-06-11 14:30:00,36.03,36.07,35.79,35.79,180600.0,36.03,36.07,35.79,35.79,180600.0
2008-06-11 15:00:00,35.8,36.02,35.73,35.79,348400.0,35.8,36.02,35.73,35.79,348400.0
2008-06-11 15:30:00,35.78,35.83,35.44,35.45,519500.0,35.78,35.83,35.44,35.45,519500.0
2008-06-12 09:30:00,35.66,36.1,35.42,35.97,255100.0,35.66,36.1,35.42,35.97,255100.0
2008-06-12 10:00:00,35.99,36.17,35.65,35.75,225000.0,35.99,36.17,35.65,35.75,225000.0
2008-06-12 10:30:00,35.78,35.95,35.64,35.65,315100.0,35.78,35.95,35.64,35.65,315100.0
2008-06-12 11:00:00,35.65,35.71,35.31,35.4,416000.0,35.65,35.71,35.31,35.4,416000.0
2008-06-12 11:30:00,35.42,35.56,35.37,35.48,212200.0,35.42,35.56,35.37,35.48,212200.0
2008-06-12 12:00:00,35.49,35.78,35.48,35.76,173200.0,35.49,35.78,35.48,35.76,173200.0
2008-06-12 12:30:00,35.76,35.88,35.55,35.56,141800.0,35.76,35.88,35.55,35.56,141800.0
2008-06-12 13:00:00,35.57,35.61,35.4,35.5,152200.0,35.57,35.61,35.4,35.5,152200.0
2008-06-12 13:30:00,35.49,35.58,35.37,35.58,252100.0,35.49,35.58,35.37,35.58,252100.0
2008-06-12 14:00:00,35.56,35.61,35.35,35.48,221500.0,35.56,35.61,35.35,35.48,221500.0
2008-06-12 14:30:00,35.47,35.58,35.15,35.37,265000.0,35.47,35.58,35.15,35.37,265000.0
2008-06-12 15:00:00,35.37,35.37,34.96,35.06,313900.0,35.37,35.37,34.96,35.06,313900.0
2008-06-12 15:30:00,35.06,35.31,35.0,35.25,865100.0,35.06,35.31,35.0,35.25,865100.0
2008-06-13 09:30:00,35.68,36.06,35.57,35.96,270300.0,35.68,36.06,35.57,35.96,270300.0
2008-06-13 10:00:00,35.93,36.49,35.89,36.36,400800.0,35.93,36.49,35.89,36.36,400800.0
2008-06-13 10:30:00,36.37,36.62,36.25,36.35,243600.0,36.37,36.62,36.25,36.35,243600.0
2008-06-13 11:00:00,36.35,36.56,36.35,36.48,199800.0,36.35,36.56,36.35,36.48,199800.0
2008-06-13 11:30:00,36.5,36.51,36.06,36.07,264900.0,36.5,36.51,36.06,36.07,264900.0
2008-06-13 12:00:00,36.06,36.16,36.01,36.14,163500.0,36.06,36.16,36.01,36.14,163500.0
2008-06-13 12:30:00,36.14,36.14,35.78,35.93,248500.0,36.14,36.14,35.78,35.93,248500.0
2008-06-13 13:00:00,35.92,35.99,35.8,35.9,176600.0,35.92,35.99,35.8,35.9,176600.0
2008-06-13 13:30:00,35.9,35.97,35.72,35.82,108300.0,35.9,35.97,35.72,35.82,108300.0
2008-06-13 14:00:00,35.8,35.97,35.66,35.87,294900.0,35.8,35.97,35.66,35.87,294900.0
2008-06-13 14:30:00,35.87,36.01,35.87,35.99,262500.0,35.87,36.01,35.87,35.99,262500.0
2008-06-13 15:00:00,35.99,36.01,35.82,35.94,272500.0,35.99,36.01,35.82,35.94,272500.0
2008-06-13 15:30:00,35.94,36.31,35.86,36.28,542500.0,35.94,36.31,35.86,36.28,542500.0
2008-06-16 09:30:00,35.99,36.59,35.72,36.53,182200.0,35.99,36.59,35.72,36.53,182200.0
2008-06-16 10:00:00,36.55,36.75,36.45,36.62,211800.0,36.55,36.75,36.45,36.62,211800.0
2008-06-16 10:30:00,36.59,37.15,36.53,37.0,180200.0,36.59,37.15,36.53,37.0,180200.0
2008-06-16 11:00:00,37.01,37.06,36.82,36.88,185200.0,37.01,37.06,36.82,36.88,185200.0
2008-06-16 11:30:00,36.87,37.04,36.85,36.91,94400.0,36.87,37.04,36.85,36.91,94400.0
2008-06-16 12:00:00,36.92,36.93,36.63,36.69,114300.0,36.92,36.93,36.63,36.69,114300.0
2008-06-16 12:30:00,36.7,36.78,36.64,36.72,129400.0,36.7,36.78,36.64,36.72,129400.0
2008-06-16 13:00:00,36.73,36.84,36.65,36.84,205900.0,36.73,36.84,36.65,36.84,205900.0
2008-06-16 13:30:00,36.84,37.0,36.81,36.96,163500.0,36.84,37.0,36.81,36.96,163500.0
2008-06-16 14:00:00,36.96,36.98,36.74,36.77,139400.0,36.96,36.98,36.74,36.77,139400.0
2008-06-16 14:30:00,36.77,36.86,36.7,36.86,90400.0,36.77,36.86,36.7,36.86,90400.0
2008-06-16 15:00:00,36.86,36.89,36.71,36.77,212300.0,36.86,36.89,36.71,36.77,212300.0
2008-06-16 15:30:00,36.77,36.84,36.49,36.58,679600.0,36.77,36.84,36.49,36.58,679600.0
2008-06-17 09:30:00,36.53,36.68,36.02,36.44,244000.0,36.53,36.68,36.02,36.44,244000.0
2008-06-17 10:00:00,36.44,36.6,36.1,36.22,215700.0,36.44,36.6,36.1,36.22,215700.0
2008-06-17 10:30:00,36.21,36.23,35.86,36.06,259100.0,36.21,36.23,35.86,36.06,259100.0
2008-06-17 11:00:00,36.08,36.14,35.73,35.89,374200.0,36.08,36.14,35.73,35.89,374200.0
2008-06-17 11:30:00,35.89,35.92,35.68,35.69,264100.0,35.89,35.92,35.68,35.69,264100.0
2008-06-17 12:00:00,35.7,35.9,35.68,35.9,196500.0,35.7,35.9,35.68,35.9,196500.0
2008-06-17 12:30:00,35.9,35.97,35.72,35.97,170700.0,35.9,35.97,35.72,35.97,170700.0
2008-06-17 13:00:00,35.97,36.03,35.89,35.99,174700.0,35.97,36.03,35.89,35.99,174700.0
2008-06-17 13:30:00,35.99,36.03,35.88,35.96,133100.0,35.99,36.03,35.88,35.96,133100.0
2008-06-17 14:00:00,35.97,36.3,35.96,36.3,319100.0,35.97,36.3,35.96,36.3,319100.0
2008-06-17 14:30:00,36.3,36.4,36.27,36.31,273700.0,36.3,36.4,36.27,36.31,273700.0
2008-06-17 15:00:00,36.32,36.4,36.2,36.33,491500.0,36.32,36.4,36.2,36.33,491500.0
2008-06-17 15:30:00,36.33,36.4,36.27,36.29,779600.0,36.33,36.4,36.27,36.29,779600.0
2008-06-18 09:30:00,35.77,36.22,35.56,35.57,228600.0,35.77,36.22,35.56,35.57,228600.0
2008-06-18 10:00:00,35.59,35.66,35.34,35.41,374700.0,35.59,35.66,35.34,35.41,374700.0
2008-06-18 10:30:00,35.4,35.41,35.11,35.39,466400.0,35.4,35.41,35.11,35.39,466400.0
2008-06-18 11:00:00,35.38,35.78,35.33,35.67,266800.0,35.38,35.78,35.33,35.67,266800.0
2008-06-18 11:30:00,35.69,36.35,35.67,36.24,231000.0,35.69,36.35,35.67,36.24,231000.0
2008-06-18 12:00:00,36.23,36.25,35.75,35.79,208600.0,36.23,36.25,35.75,35.79,208600.0
2008-06-18 12:30:00,35.78,35.97,35.77,35.97,127900.0,35.78,35.97,35.77,35.97,127900.0
2008-06-18 13:00:00,35.95,36.0,35.75,35.91,224100.0,35.95,36.0,35.75,35.91,224100.0
2008-06-18 13:30:00,35.9,35.99,35.78,35.92,137800.0,35.9,35.99,35.78,35.92,137800.0
2008-06-18 14:00:00,35.92,36.04,35.81,35.9,263000.0,35.92,36.04,35.81,35.9,263000.0
2008-06-18 14:30:00,35.9,36.15,35.88,36.0,413000.0,35.9,36.15,35.88,36.0,413000.0
2008-06-18 15:00:00,36.0,36.24,35.91,36.08,350300.0,36.0,36.24,35.91,36.08,350300.0
2008-06-18 15:30:00,36.07,36.12,35.86,35.86,496700.0,36.07,36.12,35.86,35.86,496700.0
2008-06-19 09:30:00,35.87,36.41,35.46,35.62,236000.0,35.87,36.41,35.46,35.62,236000.0
2008-06-19 10:00:00,35.6,35.63,35.28,35.49,153300.0,35.6,35.63,35.28,35.49,153300.0
2008-06-19 10:30:00,35.5,35.91,35.45,35.9,212700.0,35.5,35.91,35.45,35.9,212700.0
2008-06-19 11:00:00,35.89,36.05,35.64,35.75,131700.0,35.89,36.05,35.64,35.75,131700.0
2008-06-19 11:30:00,35.74,35.88,35.72,35.78,83700.0,35.74,35.88,35.72,35.78,83700.0
2008-06-19 12:00:00,35.8,36.38,35.77,36.24,204400.0,35.8,36.38,35.77,36.24,204400.0
2008-06-19 12:30:00,36.25,36.47,36.14,36.21,187400.0,36.25,36.47,36.14,36.21,187400.0
2008-06-19 13:00:00,36.22,36.41,36.16,36.39,101800.0,36.22,36.41,36.16,36.39,101800.0
2008-06-19 13:30:00,36.4,36.44,36.16,36.24,137400.0,36.4,36.44,36.16,36.24,137400.0
2008-06-19 14:00:00,36.25,36.42,36.11,36.32,161200.0,36.25,36.42,36.11,36.32,161200.0
2008-06-19 14:30:00,36.31,36.6,36.31,36.45,293400.0,36.31,36.6,36.31,36.45,293400.0
2008-06-19 15:00:00,36.45,36.61,36.32,36.33,340000.0,36.45,36.61,36.32,36.33,340000.0
2008-06-19 15:30:00,36.33,36.41,36.23,36.35,348400.0,36.33,36.41,36.23,36.35,348400.0
2008-06-20 09:30:00,36.0,36.03,35.28,35.48,789300.0,36.0,36.03,35.28,35.48,789300.0
2008-06-20 10:00:00,35.48,35.5,35.19,35.29,238700.0,35.48,35.5,35.19,35.29,238700.0
2008-06-20 10:30:00,35.32,35.35,35.07,35.27,340000.0,35.32,35.35,35.07,35.27,340000.0
2008-06-20 11:00:00,35.28,36.14,35.15,35.9,750400.0,35.28,36.14,35.15,35.9,750400.0
2008-06-20 11:30:00,35.9,36.87,35.83,36.87,1160500.0,35.9,36.87,35.83,36.87,1160500.0
2008-06-20 12:00:00,36.85,36.85,36.08,36.19,506000.0,36.85,36.85,36.08,36.19,506000.0
2008-06-20 12:30:00,36.21,36.21,35.95,35.99,207800.0,36.21,36.21,35.95,35.99,207800.0
2008-06-20 13:00:00,35.98,36.1,35.76,35.86,295400.0,35.98,36.1,35.76,35.86,295400.0
2008-06-20 13:30:00,35.85,35.87,35.72,35.83,232900.0,35.85,35.87,35.72,35.83,232900.0
2008-06-20 14:00:00,35.84,35.9,35.64,35.82,265400.0,35.84,35.9,35.64,35.82,265400.0
2008-06-20 14:30:00,35.81,35.82,35.6,35.63,182400.0,35.81,35.82,35.6,35.63,182400.0
2008-06-20 15:00:00,35.63,35.83,35.49,35.7,393500.0,35.63,35.83,35.49,35.7,393500.0
2008-06-20 15:30:00,35.69,35.95,35.67,35.78,568400.0,35.69,35.95,35.67,35.78,568400.0
2008-06-23 09:30:00,36.11,36.18,35.47,35.57,296900.0,36.11,36.18,35.47,35.57,296900.0
2008-06-23 10:00:00,35.58,35.92,35.51,35.51,251300.0,35.58,35.92,35.51,35.51,251300.0
2008-06-23 10:30:00,35.52,35.58,35.06,35.22,251400.0,35.52,35.58,35.06,35.22,251400.0
2008-06-23 11:00:00,35.22,35.27,35.01,35.17,216500.0,35.22,35.27,35.01,35.17,216500.0
2008-06-23 11:30:00,35.19,35.25,35.07,35.22,180900.0,35.19,35.25,35.07,35.22,180900.0
2008-06-23 12:00:00,35.22,35.23,34.96,35.07,178800.0,35.22,35.23,34.96,35.07,178800.0
2008-06-23 12:30:00,35.05,35.11,34.96,35.04,149200.0,35.05,35.11,34.96,35.04,149200.0
2008-06-23 13:00:00,35.04,35.16,35.01,35.14,118800.0,35.04,35.16,35.01,35.14,118800.0
2008-06-23 13:30:00,35.14,35.58,35.13,35.49,244400.0,35.14,35.58,35.13,35.49,244400.0
2008-06-23 14:00:00,35.49,35.62,35.43,35.53,254800.0,35.49,35.62,35.43,35.53,254800.0
2008-06-23 14:30:00,35.55,35.59,35.46,35.53,189800.0,35.55,35.59,35.46,35.53,189800.0
2008-06-23 15:00:00,35.51,35.51,35.24,35.37,234700.0,35.51,35.51,35.24,35.37,234700.0
2008-06-23 15:30:00,35.37,35.38,35.15,35.21,446200.0,35.37,35.38,35.15,35.21,446200.0
2008-06-24 09:30:00,35.07,35.26,34.59,34.61,299500.0,35.07,35.26,34.59,34.61,299500.0
2008-06-24 10:00:00,34.61,34.69,34.36,34.63,329400.0,34.61,34.69,34.36,34.63,329400.0
2008-06-24 10:30:00,34.63,34.69,34.32,34.5,433200.0,34.63,34.69,34.32,34.5,433200.0
2008-06-24 11:00:00,34.51,34.73,34.4,34.66,369300.0,34.51,34.73,34.4,34.66,369300.0
2008-06-24 11:30:00,34.67,34.92,34.58,34.78,381100.0,34.67,34.92,34.58,34.78,381100.0
2008-06-24 12:00:00,34.79,35.0,34.73,35.0,270900.0,34.79,35.0,34.73,35.0,270900.0
2008-06-24 12:30:00,35.0,35.05,34.81,34.9,172900.0,35.0,35.05,34.81,34.9,172900.0
2008-06-24 13:00:00,34.9,35.18,34.88,34.98,213100.0,34.9,35.18,34.88,34.98,213100.0
2008-06-24 13:30:00,34.98,35.12,34.96,35.1,143900.0,34.98,35.12,34.96,35.1,143900.0
2008-06-24 14:00:00,35.1,35.21,34.94,35.17,290100.0,35.1,35.21,34.94,35.17,290100.0
2008-06-24 14:30:00,35.17,35.18,34.8,34.85,206900.0,35.17,35.18,34.8,34.85,206900.0
2008-06-24 15:00:00,34.86,34.9,34.62,34.69,282700.0,34.86,34.9,34.62,34.69,282700.0
2008-06-24 15:30:00,34.7,34.75,34.59,34.63,419700.0,34.7,34.75,34.59,34.63,419700.0
2008-06-25 09:30:00,34.69,34.99,34.59,34.98,231700.0,34.69,34.99,34.59,34.98,231700.0
2008-06-25 10:00:00,34.97,35.17,34.94,35.15,229400.0,34.97,35.17,34.94,35.15,229400.0
2008-06-25 10:30:00,35.14,35.49,35.09,35.44,218400.0,35.14,35.49,35.09,35.44,218400.0
2008-06-25 11:00:00,35.45,35.64,35.41,35.6,182300.0,35.45,35.64,35.41,35.6,182300.0
2008-06-25 11:30:00,35.59,35.65,35.53,35.62,124200.0,35.59,35.65,35.53,35.62,124200.0
2008-06-25 12:00:00,35.63,35.65,35.54,35.6,131800.0,35.63,35.65,35.54,35.6,131800.0
2008-06-25 12:30:00,35.62,35.69,35.57,35.68,133700.0,35.62,35.69,35.57,35.68,133700.0
2008-06-25 13:00:00,35.67,35.75,35.6,35.7,123000.0,35.67,35.75,35.6,35.7,123000.0
2008-06-25 13:30:00,35.69,35.7,35.6,35.6,76700.0,35.69,35.7,35.6,35.6,76700.0
2008-06-25 14:00:00,35.61,35.75,35.4,35.52,418200.0,35.61,35.75,35.4,35.52,418200.0
2008-06-25 14:30:00,35.53,35.76,35.42,35.58,547900.0,35.53,35.76,35.42,35.58,547900.0
2008-06-25 15:00:00,35.59,35.8,35.22,35.35,488300.0,35.59,35.8,35.22,35.35,488300.0
2008-06-25 15:30:00,35.31,35.37,34.84,34.85,1041400.0,35.31,35.37,34.84,34.85,1041400.0
2008-06-26 09:30:00,34.57,34.59,34.12,34.3,378400.0,34.57,34.59,34.12,34.3,378400.0
2008-06-26 10:00:00,34.31,34.47,33.96,34.37,576400.0,34.31,34.47,33.96,34.37,576400.0
2008-06-26 10:30:00,34.36,34.39,33.9,33.9,366900.0,34.36,34.39,33.9,33.9,366900.0
2008-06-26 11:00:00,33.91,34.02,33.83,33.93,338500.0,33.91,34.02,33.83,33.93,338500.0
2008-06-26 11:30:00,33.93,34.02,33.78,33.89,281400.0,33.93,34.02,33.78,33.89,281400.0
2008-06-26 12:00:00,33.9,34.04,33.76,33.96,217300.0,33.9,34.04,33.76,33.96,217300.0
2008-06-26 12:30:00,33.96,34.23,33.92,34.22,339200.0,33.96,34.23,33.92,34.22,339200.0
2008-06-26 13:00:00,34.23,34.31,34.04,34.11,351500.0,34.23,34.31,34.04,34.11,351500.0
2008-06-26 13:30:00,34.11,34.15,33.95,34.11,399000.0,34.11,34.15,33.95,34.11,399000.0
2008-06-26 14:00:00,34.1,34.26,33.95,34.07,285700.0,34.1,34.26,33.95,34.07,285700.0
2008-06-26 14:30:00,34.07,34.11,33.99,34.05,262500.0,34.07,34.11,33.99,34.05,262500.0
2008-06-26 15:00:00,34.06,34.29,34.05,34.25,469100.0,34.06,34.29,34.05,34.25,469100.0
2008-06-26 15:30:00,34.25,34.36,34.0,34.16,1115100.0,34.25,34.36,34.0,34.16,1115100.0
2008-06-27 09:30:00,34.37,34.42,34.02,34.27,429200.0,34.37,34.42,34.02,34.27,429200.0
2008-06-27 10:00:00,34.27,34.45,33.99,34.07,401500.0,34.27,34.45,33.99,34.07,401500.0
2008-06-27 10:30:00,34.07,34.3,34.07,34.17,286100.0,34.07,34.3,34.07,34.17,286100.0
2008-06-27 11:00:00,34.18,34.32,34.08,34.23,153200.0,34.18,34.32,34.08,34.23,153200.0
2008-06-27 11:30:00,34.23,34.41,34.17,34.3,198400.0,34.23,34.41,34.17,34.3,198400.0
2008-06-27 12:00:00,34.3,34.38,34.11,34.23,307200.0,34.3,34.38,34.11,34.23,307200.0
2008-06-27 12:30:00,34.22,34.24,33.99,34.12,227500.0,34.22,34.24,33.99,34.12,227500.0
2008-06-27 13:00:00,34.11,34.14,33.9,34.02,314300.0,34.11,34.14,33.9,34.02,314300.0
2008-06-27 13:30:00,34.02,34.1,33.91,34.07,251200.0,34.02,34.1,33.91,34.07,251200.0
2008-06-27 14:00:00,34.07,34.45,34.0,34.4,378500.0,34.07,34.45,34.0,34.4,378500.0
2008-06-27 14:30:00,34.42,34.52,34.21,34.34,489900.0,34.42,34.52,34.21,34.34,489900.0
2008-06-27 15:00:00,34.34,34.52,34.18,34.33,492400.0,34.34,34.52,34.18,34.33,492400.0
2008-06-27 15:30:00,34.32,34.58,34.25,34.55,584300.0,34.32,34.58,34.25,34.55,584300.0
2008-06-30 09:30:00,34.54,34.62,33.94,33.98,399100.0,34.54,34.62,33.94,33.98,399100.0
2008-06-30 10:00:00,33.99,34.24,33.9,34.22,508200.0,33.99,34.24,33.9,34.22,508200.0
2008-06-30 10:30:00,34.21,34.35,34.12,34.33,352800.0,34.21,34.35,34.12,34.33,352800.0
2008-06-30 11:00:00,34.35,34.57,34.29,34.57,320900.0,34.35,34.57,34.29,34.57,320900.0
2008-06-30 11:30:00,34.57,34.75,34.52,34.68,422300.0,34.57,34.75,34.52,34.68,422300.0
2008-06-30 12:00:00,34.68,35.09,34.65,35.05,490900.0,34.68,35.09,34.65,35.05,490900.0
2008-06-30 12:30:00,35.05,35.24,34.94,35.09,278700.0,35.05,35.24,34.94,35.09,278700.0
2008-06-30 13:00:00,35.09,35.21,35.0,35.17,343500.0,35.09,35.21,35.0,35.17,343500.0
2008-06-30 13:30:00,35.16,35.2,34.8,34.83,469900.0,35.16,35.2,34.8,34.83,469900.0
2008-06-30 14:00:00,34.84,35.03,34.75,34.99,362100.0,34.84,35.03,34.75,34.99,362100.0
2008-06-30 14:30:00,34.98,35.06,34.85,34.93,316800.0,34.98,35.06,34.85,34.93,316800.0
2008-06-30 15:00:00,34.93,35.14,34.92,34.93,300100.0,34.93,35.14,34.92,34.93,300100.0
2008-06-30 15:30:00,34.93,35.03,34.8,34.8,777500.0,34.93,35.03,34.8,34.8,777500.0
2008-07-01 09:30:00,34.05,34.53,34.04,34.33,315400.0,34.05,34.53,34.04,34.33,315400.0
2008-07-01 10:00:00,34.33,34.82,34.13,34.21,524300.0,34.33,34.82,34.13,34.21,524300.0
2008-07-01 10:30:00,34.22,34.51,34.2,34.51,261300.0,34.22,34.51,34.2,34.51,261300.0
2008-07-01 11:00:00,34.52,34.67,34.47,34.57,192900.0,34.52,34.67,34.47,34.57,192900.0
2008-07-01 11:30:00,34.56,34.87,34.33,34.38,312200.0,34.56,34.87,34.33,34.38,312200.0
2008-07-01 12:00:00,34.39,34.45,34.03,34.14,274600.0,34.39,34.45,34.03,34.14,274600.0
2008-07-01 12:30:00,34.14,34.41,34.1,34.41,254400.0,34.14,34.41,34.1,34.41,254400.0
2008-07-01 13:00:00,34.41,34.64,34.35,34.58,272700.0,34.41,34.64,34.35,34.58,272700.0
2008-07-01 13:30:00,34.57,34.83,34.34,34.69,287700.0,34.57,34.83,34.34,34.69,287700.0
2008-07-01 14:00:00,34.69,35.07,34.69,35.01,363000.0,34.69,35.07,34.69,35.01,363000.0
2008-07-01 14:30:00,34.99,35.53,34.9,35.48,472600.0,34.99,35.53,34.9,35.48,472600.0
2008-07-01 15:00:00,35.48,35.68,35.41,35.52,808400.0,35.48,35.68,35.41,35.52,808400.0
2008-07-01 15:30:00,35.51,35.69,35.28,35.49,1348300.0,35.51,35.69,35.28,35.49,1348300.0
2008-07-02 09:30:00,35.69,35.72,34.95,35.06,578900.0,35.69,35.72,34.95,35.06,578900.0
2008-07-02 10:00:00,35.08,35.12,34.76,34.76,374000.0,35.08,35.12,34.76,34.76,374000.0
2008-07-02 10:30:00,34.77,34.96,34.62,34.73,287500.0,34.77,34.96,34.62,34.73,287500.0
2008-07-02 11:00:00,34.72,34.72,34.36,34.4,347300.0,34.72,34.72,34.36,34.4,347300.0
2008-07-02 11:30:00,34.4,34.46,33.96,34.17,368200.0,34.4,34.46,33.96,34.17,368200.0
2008-07-02 12:00:00,34.16,34.38,33.93,34.03,230300.0,34.16,34.38,33.93,34.03,230300.0
2008-07-02 12:30:00,34.02,34.22,33.89,33.99,348300.0,34.02,34.22,33.89,33.99,348300.0
2008-07-02 13:00:00,33.99,34.04,33.77,34.02,224000.0,33.99,34.04,33.77,34.02,224000.0
2008-07-02 13:30:00,34.03,34.33,33.96,34.29,289100.0,34.03,34.33,33.96,34.29,289100.0
2008-07-02 14:00:00,34.3,34.33,33.94,33.98,343400.0,34.3,34.33,33.94,33.98,343400.0
2008-07-02 14:30:00,33.98,34.14,33.86,33.96,300200.0,33.98,34.14,33.86,33.96,300200.0
2008-07-02 15:00:00,33.94,34.01,33.8,33.83,431300.0,33.94,34.01,33.8,33.83,431300.0
2008-07-02 15:30:00,33.83,33.9,33.67,33.8,1128600.0,33.83,33.9,33.67,33.8,1128600.0
2008-07-03 09:30:00,33.99,34.07,32.56,33.07,620000.0,33.99,34.07,32.56,33.07,620000.0
2008-07-03 10:00:00,33.07,33.19,32.85,32.95,631200.0,33.07,33.19,32.85,32.95,631200.0
2008-07-03 10:30:00,32.95,33.0,32.81,32.92,555900.0,32.95,33.0,32.81,32.92,555900.0
2008-07-03 11:00:00,32.92,33.07,32.87,33.06,524800.0,32.92,33.07,32.87,33.06,524800.0
2008-07-03 11:30:00,33.07,33.41,32.98,33.34,365700.0,33.07,33.41,32.98,33.34,365700.0
2008-07-03 12:00:00,33.33,33.35,33.0,33.02,458000.0,33.33,33.35,33.0,33.02,458000.0
2008-07-03 12:30:00,33.01,33.02,32.85,32.96,875500.0,33.01,33.02,32.85,32.96,875500.0
2008-07-07 09:30:00,32.86,33.25,32.68,32.77,493000.0,32.86,33.25,32.68,32.77,493000.0
2008-07-07 10:00:00,32.77,32.8,32.35,32.48,458100.0,32.77,32.8,32.35,32.48,458100.0
2008-07-07 10:30:00,32.48,32.51,32.25,32.27,360100.0,32.48,32.51,32.25,32.27,360100.0
2008-07-07 11:00:00,32.27,32.51,32.16,32.48,568000.0,32.27,32.51,32.16,32.48,568000.0
2008-07-07 11:30:00,32.49,32.6,32.41,32.49,342100.0,32.49,32.6,32.41,32.49,342100.0
2008-07-07 12:00:00,32.49,32.55,31.73,31.75,612800.0,32.49,32.55,31.73,31.75,612800.0
2008-07-07 12:30:00,31.75,32.02,31.65,31.67,902300.0,31.75,32.02,31.65,31.67,902300.0
2008-07-07 13:00:00,31.67,31.81,31.52,31.77,682500.0,31.67,31.81,31.52,31.77,682500.0
2008-07-07 13:30:00,31.76,31.97,31.75,31.9,406700.0,31.76,31.97,31.75,31.9,406700.0
2008-07-07 14:00:00,31.9,32.08,31.82,31.96,654600.0,31.9,32.08,31.82,31.96,654600.0
2008-07-07 14:30:00,31.95,32.03,31.8,31.92,481300.0,31.95,32.03,31.8,31.92,481300.0
2008-07-07 15:00:00,31.93,32.51,31.93,32.47,986600.0,31.93,32.51,31.93,32.47,986600.0
2008-07-07 15:30:00,32.46,32.73,32.39,32.45,1608500.0,32.46,32.73,32.39,32.45,1608500.0
2008-07-08 09:30:00,32.18,32.5,31.91,31.99,606000.0,32.18,32.5,31.91,31.99,606000.0
2008-07-08 10:00:00,31.97,32.35,31.89,32.08,763200.0,31.97,32.35,31.89,32.08,763200.0
2008-07-08 10:30:00,32.09,32.17,31.85,32.12,478700.0,32.09,32.17,31.85,32.12,478700.0
2008-07-08 11:00:00,32.12,32.33,32.05,32.31,416300.0,32.12,32.33,32.05,32.31,416300.0
2008-07-08 11:30:00,32.3,32.34,32.0,32.06,393200.0,32.3,32.34,32.0,32.06,393200.0
2008-07-08 12:00:00,32.05,32.05,31.85,32.0,604300.0,32.05,32.05,31.85,32.0,604300.0
2008-07-08 12:30:00,32.0,32.12,31.89,31.99,545300.0,32.0,32.12,31.89,31.99,545300.0
2008-07-08 13:00:00,31.99,32.0,31.69,31.81,547700.0,31.99,32.0,31.69,31.81,547700.0
2008-07-08 13:30:00,31.81,31.81,31.55,31.64,318100.0,31.81,31.81,31.55,31.64,318100.0
2008-07-08 14:00:00,31.64,31.78,31.53,31.72,418000.0,31.64,31.78,31.53,31.72,418000.0
2008-07-08 14:30:00,31.72,32.05,31.67,32.04,719800.0,31.72,32.05,31.67,32.04,719800.0
2008-07-08 15:00:00,32.04,32.25,31.96,32.05,909500.0,32.04,32.25,31.96,32.05,909500.0
2008-07-08 15:30:00,32.04,32.36,31.97,32.34,1140600.0,32.04,32.36,31.97,32.34,1140600.0
2008-07-09 09:30:00,32.21,32.36,31.52,31.87,417000.0,32.21,32.36,31.52,31.87,417000.0
2008-07-09 10:00:00,31.87,32.08,31.81,32.01,818100.0,31.87,32.08,31.81,32.01,818100.0
2008-07-09 10:30:00,32.01,32.08,31.7,31.99,287100.0,32.01,32.08,31.7,31.99,287100.0
2008-07-09 11:00:00,31.99,32.07,31.87,31.99,244100.0,31.99,32.07,31.87,31.99,244100.0
2008-07-09 11:30:00,32.0,32.02,31.59,31.61,298500.0,32.0,32.02,31.59,31.61,298500.0
2008-07-09 12:00:00,31.61,31.86,31.59,31.75,303000.0,31.61,31.86,31.59,31.75,303000.0
2008-07-09 12:30:00,31.75,31.84,31.7,31.75,361400.0,31.75,31.84,31.7,31.75,361400.0
2008-07-09 13:00:00,31.76,31.78,31.6,31.76,335600.0,31.76,31.78,31.6,31.76,335600.0
2008-07-09 13:30:00,31.76,31.94,31.75,31.91,258100.0,31.76,31.94,31.75,31.91,258100.0
2008-07-09 14:00:00,31.9,32.06,31.8,31.91,428400.0,31.9,32.06,31.8,31.91,428400.0
2008-07-09 14:30:00,31.89,31.97,31.5,31.51,511200.0,31.89,31.97,31.5,31.51,511200.0
2008-07-09 15:00:00,31.5,31.51,31.2,31.3,751300.0,31.5,31.51,31.2,31.3,751300.0
2008-07-09 15:30:00,31.3,31.46,31.06,31.1,1513700.0,31.3,31.46,31.06,31.1,1513700.0
2008-07-10 09:30:00,31.05,31.49,30.51,31.07,440700.0,31.05,31.49,30.51,31.07,440700.0
2008-07-10 10:00:00,31.07,31.22,30.93,31.08,469100.0,31.07,31.22,30.93,31.08,469100.0
2008-07-10 10:30:00,31.08,31.63,30.99,31.48,362100.0,31.08,31.63,30.99,31.48,362100.0
2008-07-10 11:00:00,31.48,31.7,31.35,31.38,258200.0,31.48,31.7,31.35,31.38,258200.0
2008-07-10 11:30:00,31.37,31.66,31.36,31.56,165100.0,31.37,31.66,31.36,31.56,165100.0
2008-07-10 12:00:00,31.57,32.0,31.57,31.93,270500.0,31.57,32.0,31.57,31.93,270500.0
2008-07-10 12:30:00,31.93,31.96,31.56,31.59,291600.0,31.93,31.96,31.56,31.59,291600.0
2008-07-10 13:00:00,31.59,31.94,31.58,31.78,274100.0,31.59,31.94,31.58,31.78,274100.0
2008-07-10 13:30:00,31.77,32.11,31.77,31.9,376200.0,31.77,32.11,31.77,31.9,376200.0
2008-07-10 14:00:00,31.89,31.94,31.43,31.46,319500.0,31.89,31.94,31.43,31.46,319500.0
2008-07-10 14:30:00,31.47,31.52,31.06,31.18,334700.0,31.47,31.52,31.06,31.18,334700.0
2008-07-10 15:00:00,31.18,31.75,31.18,31.64,1096200.0,31.18,31.75,31.18,31.64,1096200.0
2008-07-10 15:30:00,31.63,31.78,31.47,31.75,591000.0,31.63,31.78,31.47,31.75,591000.0
2008-07-11 09:30:00,31.87,31.87,31.02,31.28,317700.0,31.87,31.87,31.02,31.28,317700.0
2008-07-11 10:00:00,31.29,31.3,30.8,30.9,674500.0,31.29,31.3,30.8,30.9,674500.0
2008-07-11 10:30:00,30.89,30.96,30.66,30.96,395600.0,30.89,30.96,30.66,30.96,395600.0
2008-07-11 11:00:00,30.94,30.99,30.48,30.57,334400.0,30.94,30.99,30.48,30.57,334400.0
2008-07-11 11:30:00,30.55,30.95,30.44,30.93,310800.0,30.55,30.95,30.44,30.93,310800.0
2008-07-11 12:00:00,30.93,30.96,30.42,30.46,297600.0,30.93,30.96,30.42,30.46,297600.0
2008-07-11 12:30:00,30.45,30.46,30.11,30.34,424100.0,30.45,30.46,30.11,30.34,424100.0
2008-07-11 13:00:00,30.33,30.6,30.27,30.56,221600.0,30.33,30.6,30.27,30.56,221600.0
2008-07-11 13:30:00,30.55,31.0,30.51,30.97,371800.0,30.55,31.0,30.51,30.97,371800.0
2008-07-11 14:00:00,30.98,31.15,30.84,30.87,359700.0,30.98,31.15,30.84,30.87,359700.0
2008-07-11 14:30:00,30.87,31.45,30.78,31.38,378200.0,30.87,31.45,30.78,31.38,378200.0
2008-07-11 15:00:00,31.4,31.82,31.2,31.24,545700.0,31.4,31.82,31.2,31.24,545700.0
2008-07-11 15:30:00,31.25,31.31,31.0,31.19,517800.0,31.25,31.31,31.0,31.19,517800.0
2008-07-14 09:30:00,31.66,31.87,30.76,30.86,339100.0,31.66,31.87,30.76,30.86,339100.0
2008-07-14 10:00:00,30.84,30.84,30.33,30.48,465800.0,30.84,30.84,30.33,30.48,465800.0
2008-07-14 10:30:00,30.46,30.75,30.31,30.69,257700.0,30.46,30.75,30.31,30.69,257700.0
2008-07-14 11:00:00,30.67,30.7,30.29,30.56,299300.0,30.67,30.7,30.29,30.56,299300.0
2008-07-14 11:30:00,30.57,30.59,30.18,30.41,369000.0,30.57,30.59,30.18,30.41,369000.0
2008-07-14 12:00:00,30.41,30.51,30.21,30.47,272800.0,30.41,30.51,30.21,30.47,272800.0
2008-07-14 12:30:00,30.46,30.56,30.38,30.42,289200.0,30.46,30.56,30.38,30.42,289200.0
2008-07-14 13:00:00,30.43,30.5,30.34,30.48,151700.0,30.43,30.5,30.34,30.48,151700.0
2008-07-14 13:30:00,30.48,30.77,30.39,30.75,206900.0,30.48,30.77,30.39,30.75,206900.0
2008-07-14 14:00:00,30.76,30.77,30.45,30.48,327300.0,30.76,30.77,30.45,30.48,327300.0
2008-07-14 14:30:00,30.49,30.55,30.23,30.34,271500.0,30.49,30.55,30.23,30.34,271500.0
2008-07-14 15:00:00,30.34,30.58,30.26,30.58,294800.0,30.34,30.58,30.26,30.58,294800.0
2008-07-14 15:30:00,30.56,30.88,30.56,30.64,763100.0,30.56,30.88,30.56,30.64,763100.0
2008-07-15 09:30:00,30.7,30.88,29.73,29.73,590800.0,30.7,30.88,29.73,29.73,590800.0
2008-07-15 10:00:00,29.74,29.8,29.31,29.72,781500.0,29.74,29.8,29.31,29.72,781500.0
2008-07-15 10:30:00,29.74,29.97,29.7,29.87,405500.0,29.74,29.97,29.7,29.87,405500.0
2008-07-15 11:00:00,29.88,30.39,29.88,30.11,451900.0,29.88,30.39,29.88,30.11,451900.0
2008-07-15 11:30:00,30.12,30.42,29.88,30.39,319900.0,30.12,30.42,29.88,30.39,319900.0
2008-07-15 12:00:00,30.38,30.7,30.35,30.69,323400.0,30.38,30.7,30.35,30.69,323400.0
2008-07-15 12:30:00,30.69,31.2,30.69,31.18,472800.0,30.69,31.2,30.69,31.18,472800.0
2008-07-15 13:00:00,31.18,31.26,30.86,30.98,593100.0,31.18,31.26,30.86,30.98,593100.0
2008-07-15 13:30:00,30.97,31.22,30.9,31.21,427900.0,30.97,31.22,30.9,31.21,427900.0
2008-07-15 14:00:00,31.21,31.25,30.91,31.15,418900.0,31.21,31.25,30.91,31.15,418900.0
2008-07-15 14:30:00,31.16,31.72,31.16,31.67,436500.0,31.16,31.72,31.16,31.67,436500.0
2008-07-15 15:00:00,31.65,31.89,31.42,31.42,478300.0,31.65,31.89,31.42,31.42,478300.0
2008-07-15 15:30:00,31.42,31.58,31.03,31.12,879900.0,31.42,31.58,31.03,31.12,879900.0
2008-07-16 09:30:00,30.88,31.34,30.71,31.34,294800.0,30.88,31.34,30.71,31.34,294800.0
2008-07-16 10:00:00,31.32,31.41,31.03,31.39,486600.0,31.32,31.41,31.03,31.39,486600.0
2008-07-16 10:30:00,31.37,31.87,31.3,31.84,224000.0,31.37,31.87,31.3,31.84,224000.0
2008-07-16 11:00:00,31.85,32.05,31.82,31.86,383700.0,31.85,32.05,31.82,31.86,383700.0
2008-07-16 11:30:00,31.88,32.02,31.82,31.96,337500.0,31.88,32.02,31.82,31.96,337500.0
2008-07-16 12:00:00,31.95,32.14,31.84,32.09,276600.0,31.95,32.14,31.84,32.09,276600.0
2008-07-16 12:30:00,32.11,32.24,32.03,32.22,216000.0,32.11,32.24,32.03,32.22,216000.0
2008-07-16 13:00:00,32.21,32.39,32.19,32.37,214700.0,32.21,32.39,32.19,32.37,214700.0
2008-07-16 13:30:00,32.36,32.42,32.25,32.36,277200.0,32.36,32.42,32.25,32.36,277200.0
2008-07-16 14:00:00,32.37,32.68,32.22,32.58,443100.0,32.37,32.68,32.22,32.58,443100.0
2008-07-16 14:30:00,32.58,32.78,32.52,32.74,347300.0,32.58,32.78,32.52,32.74,347300.0
2008-07-16 15:00:00,32.71,32.88,32.69,32.85,474000.0,32.71,32.88,32.69,32.85,474000.0
2008-07-16 15:30:00,32.85,32.85,32.56,32.67,1089300.0,32.85,32.85,32.56,32.67,1089300.0
2008-07-17 09:30:00,32.89,33.24,32.5,32.88,334300.0,32.89,33.24,32.5,32.88,334300.0
2008-07-17 10:00:00,32.88,33.08,32.54,32.54,443100.0,32.88,33.08,32.54,32.54,443100.0
2008-07-17 10:30:00,32.54,32.74,32.46,32.69,164500.0,32.54,32.74,32.46,32.69,164500.0
2008-07-17 11:00:00,32.7,32.76,32.51,32.72,227600.0,32.7,32.76,32.51,32.72,227600.0
2008-07-17 11:30:00,32.75,33.05,32.68,32.92,311800.0,32.75,33.05,32.68,32.92,311800.0
2008-07-17 12:00:00,32.92,33.09,32.86,33.03,242000.0,32.92,33.09,32.86,33.03,242000.0
2008-07-17 12:30:00,33.03,33.25,32.97,33.14,290400.0,33.03,33.25,32.97,33.14,290400.0
2008-07-17 13:00:00,33.15,33.55,33.08,33.36,379100.0,33.15,33.55,33.08,33.36,379100.0
2008-07-17 13:30:00,33.36,33.66,33.35,33.52,525600.0,33.36,33.66,33.35,33.52,525600.0
2008-07-17 14:00:00,33.52,33.75,33.51,33.72,283500.0,33.52,33.75,33.51,33.72,283500.0
2008-07-17 14:30:00,33.71,33.76,33.57,33.58,290200.0,33.71,33.76,33.57,33.58,290200.0
2008-07-17 15:00:00,33.58,33.66,33.43,33.44,295900.0,33.58,33.66,33.43,33.44,295900.0
2008-07-17 15:30:00,33.43,33.48,33.29,33.36,581700.0,33.43,33.48,33.29,33.36,581700.0
2008-07-18 09:30:00,33.21,33.92,32.66,32.92,716700.0,33.21,33.92,32.66,32.92,716700.0
2008-07-18 10:00:00,32.89,33.38,32.87,33.36,244500.0,32.89,33.38,32.87,33.36,244500.0
2008-07-18 10:30:00,33.35,33.6,33.15,33.47,189500.0,33.35,33.6,33.15,33.47,189500.0
2008-07-18 11:00:00,33.52,34.17,33.4,33.86,616600.0,33.52,34.17,33.4,33.86,616600.0
2008-07-18 11:30:00,33.84,34.05,33.61,34.01,349400.0,33.84,34.05,33.61,34.01,349400.0
2008-07-18 12:00:00,34.03,34.12,33.63,33.63,190600.0,34.03,34.12,33.63,33.63,190600.0
2008-07-18 12:30:00,33.65,33.8,33.49,33.6,167300.0,33.65,33.8,33.49,33.6,167300.0
2008-07-18 13:00:00,33.59,33.71,33.44,33.56,124500.0,33.59,33.71,33.44,33.56,124500.0
2008-07-18 13:30:00,33.55,33.77,33.49,33.66,106400.0,33.55,33.77,33.49,33.66,106400.0
2008-07-18 14:00:00,33.66,33.78,33.54,33.57,144100.0,33.66,33.78,33.54,33.57,144100.0
2008-07-18 14:30:00,33.56,33.58,33.34,33.4,109900.0,33.56,33.58,33.34,33.4,109900.0
2008-07-18 15:00:00,33.41,33.57,33.33,33.38,196800.0,33.41,33.57,33.33,33.38,196800.0
2008-07-18 15:30:00,33.38,33.62,33.38,33.59,310400.0,33.38,33.62,33.38,33.59,310400.0
2008-07-21 09:30:00,33.94,34.01,33.33,33.37,364000.0,33.94,34.01,33.33,33.37,364000.0
2008-07-21 10:00:00,33.39,33.49,32.88,32.99,314800.0,33.39,33.49,32.88,32.99,314800.0
2008-07-21 10:30:00,32.99,33.19,32.92,33.17,243400.0,32.99,33.19,32.92,33.17,243400.0
2008-07-21 11:00:00,33.17,33.32,33.02,33.2,206300.0,33.17,33.32,33.02,33.2,206300.0
2008-07-21 11:30:00,33.21,33.21,32.67,32.7,154600.0,33.21,33.21,32.67,32.7,154600.0
2008-07-21 12:00:00,32.7,32.96,32.65,32.93,204900.0,32.7,32.96,32.65,32.93,204900.0
2008-07-21 12:30:00,32.93,33.2,32.91,33.14,143600.0,32.93,33.2,32.91,33.14,143600.0
2008-07-21 13:00:00,33.13,33.25,33.13,33.22,135800.0,33.13,33.25,33.13,33.22,135800.0
2008-07-21 13:30:00,33.22,33.3,33.17,33.21,124800.0,33.22,33.3,33.17,33.21,124800.0
2008-07-21 14:00:00,33.21,33.29,33.11,33.14,144500.0,33.21,33.29,33.11,33.14,144500.0
2008-07-21 14:30:00,33.13,33.17,33.04,33.08,146400.0,33.13,33.17,33.04,33.08,146400.0
2008-07-21 15:00:00,33.08,33.25,32.99,33.2,167300.0,33.08,33.25,32.99,33.2,167300.0
2008-07-21 15:30:00,33.2,33.21,33.0,33.06,760800.0,33.2,33.21,33.0,33.06,760800.0
2008-07-22 09:30:00,32.79,32.92,32.31,32.75,415300.0,32.79,32.92,32.31,32.75,415300.0
2008-07-22 10:00:00,32.75,32.82,32.45,32.59,597200.0,32.75,32.82,32.45,32.59,597200.0
2008-07-22 10:30:00,32.6,32.63,32.12,32.28,445100.0,32.6,32.63,32.12,32.28,445100.0
2008-07-22 11:00:00,32.28,32.57,32.24,32.26,401800.0,32.28,32.57,32.24,32.26,401800.0
2008-07-22 11:30:00,32.25,32.35,32.14,32.18,353500.0,32.25,32.35,32.14,32.18,353500.0
2008-07-22 12:00:00,32.17,32.22,31.99,32.07,309100.0,32.17,32.22,31.99,32.07,309100.0
2008-07-22 12:30:00,32.07,32.23,32.05,32.17,380800.0,32.07,32.23,32.05,32.17,380800.0
2008-07-22 13:00:00,32.15,32.2,32.09,32.17,283800.0,32.15,32.2,32.09,32.17,283800.0
2008-07-22 13:30:00,32.16,32.39,32.13,32.23,352200.0,32.16,32.39,32.13,32.23,352200.0
2008-07-22 14:00:00,32.23,32.31,32.15,32.26,421300.0,32.23,32.31,32.15,32.26,421300.0
2008-07-22 14:30:00,32.27,32.45,32.15,32.35,413300.0,32.27,32.45,32.15,32.35,413300.0
2008-07-22 15:00:00,32.35,32.44,32.18,32.42,533100.0,32.35,32.44,32.18,32.42,533100.0
2008-07-22 15:30:00,32.43,32.77,32.41,32.65,953100.0,32.43,32.77,32.41,32.65,953100.0
2008-07-23 09:30:00,33.14,33.29,32.65,33.16,695600.0,33.14,33.29,32.65,33.16,695600.0
2008-07-23 10:00:00,33.17,33.54,33.01,33.47,753800.0,33.17,33.54,33.01,33.47,753800.0
2008-07-23 10:30:00,33.47,34.08,33.47,33.76,491200.0,33.47,34.08,33.47,33.76,491200.0
2008-07-23 11:00:00,33.76,33.78,33.59,33.64,287000.0,33.76,33.78,33.59,33.64,287000.0
2008-07-23 11:30:00,33.64,33.69,33.2,33.3,340500.0,33.64,33.69,33.2,33.3,340500.0
2008-07-23 12:00:00,33.3,33.35,33.0,33.08,253800.0,33.3,33.35,33.0,33.08,253800.0
2008-07-23 12:30:00,33.08,33.25,33.0,33.25,144700.0,33.08,33.25,33.0,33.25,144700.0
2008-07-23 13:00:00,33.25,33.28,33.16,33.21,239300.0,33.25,33.28,33.16,33.21,239300.0
2008-07-23 13:30:00,33.21,33.31,33.08,33.18,258800.0,33.21,33.31,33.08,33.18,258800.0
2008-07-23 14:00:00,33.17,33.43,33.13,33.41,304200.0,33.17,33.43,33.13,33.41,304200.0
2008-07-23 14:30:00,33.4,33.52,33.35,33.42,347100.0,33.4,33.52,33.35,33.42,347100.0
2008-07-23 15:00:00,33.42,33.44,33.12,33.15,367300.0,33.42,33.44,33.12,33.15,367300.0
2008-07-23 15:30:00,33.16,33.4,33.08,33.34,660600.0,33.16,33.4,33.08,33.34,660600.0
2008-07-24 09:30:00,33.37,33.44,32.83,32.87,281700.0,33.37,33.44,32.83,32.87,281700.0
2008-07-24 10:00:00,32.85,32.85,32.55,32.68,331400.0,32.85,32.85,32.55,32.68,331400.0
2008-07-24 10:30:00,32.68,32.85,32.58,32.63,213400.0,32.68,32.85,32.58,32.63,213400.0
2008-07-24 11:00:00,32.62,32.64,32.33,32.35,205000.0,32.62,32.64,32.33,32.35,205000.0
2008-07-24 11:30:00,32.36,32.51,32.3,32.47,131300.0,32.36,32.51,32.3,32.47,131300.0
2008-07-24 12:00:00,32.47,32.48,32.2,32.21,162600.0,32.47,32.48,32.2,32.21,162600.0
2008-07-24 12:30:00,32.21,32.4,32.2,32.3,139000.0,32.21,32.4,32.2,32.3,139000.0
2008-07-24 13:00:00,32.29,32.5,32.2,32.49,182800.0,32.29,32.5,32.2,32.49,182800.0
2008-07-24 13:30:00,32.49,32.56,32.33,32.48,180300.0,32.49,32.56,32.33,32.48,180300.0
2008-07-24 14:00:00,32.47,32.48,32.2,32.31,179300.0,32.47,32.48,32.2,32.31,179300.0
2008-07-24 14:30:00,32.31,32.33,32.19,32.3,252300.0,32.31,32.33,32.19,32.3,252300.0
2008-07-24 15:00:00,32.3,32.47,32.2,32.24,319300.0,32.3,32.47,32.2,32.24,319300.0
2008-07-24 15:30:00,32.24,32.26,32.03,32.18,864200.0,32.24,32.26,32.03,32.18,864200.0
2008-07-25 09:30:00,32.0,32.26,31.26,31.57,471600.0,32.0,32.26,31.26,31.57,471600.0
2008-07-25 10:00:00,31.57,32.0,31.55,31.66,604100.0,31.57,32.0,31.55,31.66,604100.0
2008-07-25 10:30:00,31.67,32.25,31.58,32.19,471800.0,31.67,32.25,31.58,32.19,471800.0
2008-07-25 11:00:00,32.2,32.26,31.91,32.02,274200.0,32.2,32.26,31.91,32.02,274200.0
2008-07-25 11:30:00,32.02,32.12,31.96,32.05,157500.0,32.02,32.12,31.96,32.05,157500.0
2008-07-25 12:00:00,32.03,32.1,31.93,32.07,188300.0,32.03,32.1,31.93,32.07,188300.0
2008-07-25 12:30:00,32.07,32.16,31.99,32.02,179100.0,32.07,32.16,31.99,32.02,179100.0
2008-07-25 13:00:00,32.02,32.11,31.83,31.9,244700.0,32.02,32.11,31.83,31.9,244700.0
2008-07-25 13:30:00,31.89,32.02,31.8,31.97,181200.0,31.89,32.02,31.8,31.97,181200.0
2008-07-25 14:00:00,31.98,32.05,31.82,31.87,291200.0,31.98,32.05,31.82,31.87,291200.0
2008-07-25 14:30:00,31.86,32.13,31.86,32.13,243100.0,31.86,32.13,31.86,32.13,243100.0
2008-07-25 15:00:00,32.12,32.15,31.91,31.94,397900.0,32.12,32.15,31.91,31.94,397900.0
2008-07-25 15:30:00,31.94,32.13,31.92,32.07,567800.0,31.94,32.13,31.92,32.07,567800.0
2008-07-28 09:30:00,32.02,32.22,31.27,31.28,499300.0,32.02,32.22,31.27,31.28,499300.0
2008-07-28 10:00:00,31.28,31.3,30.9,31.2,698100.0,31.28,31.3,30.9,31.2,698100.0
2008-07-28 10:30:00,31.2,31.25,31.0,31.17,372600.0,31.2,31.25,31.0,31.17,372600.0
2008-07-28 11:00:00,31.16,31.21,31.0,31.02,189800.0,31.16,31.21,31.0,31.02,189800.0
2008-07-28 11:30:00,31.02,31.06,30.84,31.04,327200.0,31.02,31.06,30.84,31.04,327200.0
2008-07-28 12:00:00,31.03,31.19,31.03,31.17,168400.0,31.03,31.19,31.03,31.17,168400.0
2008-07-28 12:30:00,31.17,31.24,30.9,30.95,189900.0,31.17,31.24,30.9,30.95,189900.0
2008-07-28 13:00:00,30.97,31.01,30.84,30.88,156800.0,30.97,31.01,30.84,30.88,156800.0
2008-07-28 13:30:00,30.89,31.03,30.8,30.87,217700.0,30.89,31.03,30.8,30.87,217700.0
2008-07-28 14:00:00,30.88,30.96,30.85,30.9,174800.0,30.88,30.96,30.85,30.9,174800.0
2008-07-28 14:30:00,30.9,31.04,30.84,30.88,362600.0,30.9,31.04,30.84,30.88,362600.0
2008-07-28 15:00:00,30.89,31.11,30.86,31.07,295800.0,30.89,31.11,30.86,31.07,295800.0
2008-07-28 15:30:00,31.08,31.24,31.06,31.18,952600.0,31.08,31.24,31.06,31.18,952600.0
2008-07-29 09:30:00,31.48,31.67,31.01,31.57,586000.0,31.48,31.67,31.01,31.57,586000.0
2008-07-29 10:00:00,31.58,31.91,31.54,31.76,552600.0,31.58,31.91,31.54,31.76,552600.0
2008-07-29 10:30:00,31.77,32.15,31.77,31.98,308000.0,31.77,32.15,31.77,31.98,308000.0
2008-07-29 11:00:00,31.96,32.09,31.82,31.86,201800.0,31.96,32.09,31.82,31.86,201800.0
2008-07-29 11:30:00,31.86,32.1,31.8,31.98,258700.0,31.86,32.1,31.8,31.98,258700.0
2008-07-29 12:00:00,31.96,32.15,31.83,31.93,243900.0,31.96,32.15,31.83,31.93,243900.0
2008-07-29 12:30:00,31.93,31.93,31.57,31.62,157800.0,31.93,31.93,31.57,31.62,157800.0
2008-07-29 13:00:00,31.61,31.97,31.61,31.9,144600.0,31.61,31.97,31.61,31.9,144600.0
2008-07-29 13:30:00,31.9,31.98,31.75,31.83,193300.0,31.9,31.98,31.75,31.83,193300.0
2008-07-29 14:00:00,31.83,31.86,31.5,31.59,379900.0,31.83,31.86,31.5,31.59,379900.0
2008-07-29 14:30:00,31.58,31.61,31.32,31.57,496300.0,31.58,31.61,31.32,31.57,496300.0
2008-07-29 15:00:00,31.57,31.85,31.48,31.76,404200.0,31.57,31.85,31.48,31.76,404200.0
2008-07-29 15:30:00,31.76,31.97,31.43,31.5,851800.0,31.76,31.97,31.43,31.5,851800.0
2008-07-30 09:30:00,31.61,31.89,30.61,30.92,876900.0,31.61,31.89,30.61,30.92,876900.0
2008-07-30 10:00:00,30.93,31.0,30.59,30.94,649200.0,30.93,31.0,30.59,30.94,649200.0
2008-07-30 10:30:00,30.95,31.17,30.7,30.85,662700.0,30.95,31.17,30.7,30.85,662700.0
2008-07-30 11:00:00,30.84,30.85,30.56,30.82,601700.0,30.84,30.85,30.56,30.82,601700.0
2008-07-30 11:30:00,30.83,31.0,30.75,30.99,379000.0,30.83,31.0,30.75,30.99,379000.0
2008-07-30 12:00:00,30.98,31.0,30.88,30.92,370300.0,30.98,31.0,30.88,30.92,370300.0
2008-07-30 12:30:00,30.92,30.92,30.63,30.66,416400.0,30.92,30.92,30.63,30.66,416400.0
2008-07-30 13:00:00,30.65,30.74,30.56,30.71,296200.0,30.65,30.74,30.56,30.71,296200.0
2008-07-30 13:30:00,30.71,30.79,30.56,30.73,460700.0,30.71,30.79,30.56,30.73,460700.0
2008-07-30 14:00:00,30.72,30.95,30.69,30.85,477200.0,30.72,30.95,30.69,30.85,477200.0
2008-07-30 14:30:00,30.85,31.16,30.85,31.11,589700.0,30.85,31.16,30.85,31.11,589700.0
2008-07-30 15:00:00,31.12,31.25,30.83,31.24,731800.0,31.12,31.25,30.83,31.24,731800.0
2008-07-30 15:30:00,31.24,31.28,30.96,31.25,1354700.0,31.24,31.28,30.96,31.25,1354700.0
2008-07-31 09:30:00,25.04,25.5,24.47,24.95,9119900.0,25.04,25.5,24.47,24.95,9119900.0
2008-07-31 10:00:00,24.95,25.0,24.5,24.68,3349500.0,24.95,25.0,24.5,24.68,3349500.0
2008-07-31 10:30:00,24.68,24.69,23.65,23.85,4875500.0,24.68,24.69,23.65,23.85,4875500.0
2008-07-31 11:00:00,23.83,23.85,23.22,23.26,6093300.0,23.83,23.85,23.22,23.26,6093300.0
2008-07-31 11:30:00,23.26,23.34,23.0,23.14,3345900.0,23.26,23.34,23.0,23.14,3345900.0
2008-07-31 12:00:00,23.15,23.23,22.9,23.0,2482500.0,23.15,23.23,22.9,23.0,2482500.0
2008-07-31 12:30:00,23.0,23.19,22.69,23.17,1816100.0,23.0,23.19,22.69,23.17,1816100.0
2008-07-31 13:00:00,23.17,23.45,23.12,23.15,1536100.0,23.17,23.45,23.12,23.15,1536100.0
2008-07-31 13:30:00,23.16,23.9,23.13,23.57,1883000.0,23.16,23.9,23.13,23.57,1883000.0
2008-07-31 14:00:00,23.58,23.67,23.25,23.25,1514400.0,23.58,23.67,23.25,23.25,1514400.0
2008-07-31 14:30:00,23.25,23.41,23.04,23.3,1760600.0,23.25,23.41,23.04,23.3,1760600.0
2008-07-31 15:00:00,23.29,23.32,22.92,23.0,1771400.0,23.29,23.32,22.92,23.0,1771400.0
2008-07-31 15:30:00,23.0,23.34,22.94,23.34,3303500.0,23.0,23.34,22.94,23.34,3303500.0
2008-08-01 09:30:00,23.71,23.92,23.12,23.53,1653600.0,23.71,23.92,23.12,23.53,1653600.0
2008-08-01 10:00:00,23.52,23.75,23.29,23.38,1178200.0,23.52,23.75,23.29,23.38,1178200.0
2008-08-01 10:30:00,23.38,23.99,23.38,23.88,1411500.0,23.38,23.99,23.38,23.88,1411500.0
2008-08-01 11:00:00,23.89,24.02,23.72,23.95,1190800.0,23.89,24.02,23.72,23.95,1190800.0
2008-08-01 11:30:00,23.95,24.01,23.66,23.69,871100.0,23.95,24.01,23.66,23.69,871100.0
2008-08-01 12:00:00,23.69,23.85,23.54,23.59,797600.0,23.69,23.85,23.54,23.59,797600.0
2008-08-01 12:30:00,23.59,23.73,23.5,23.71,841200.0,23.59,23.73,23.5,23.71,841200.0
2008-08-01 13:00:00,23.72,23.84,23.67,23.69,1000600.0,23.72,23.84,23.67,23.69,1000600.0
2008-08-01 13:30:00,23.69,23.7,23.57,23.59,933000.0,23.69,23.7,23.57,23.59,933000.0
2008-08-01 14:00:00,23.59,23.67,23.51,23.62,964300.0,23.59,23.67,23.51,23.62,964300.0
2008-08-01 14:30:00,23.63,23.64,23.51,23.58,1283100.0,23.63,23.64,23.51,23.58,1283100.0
2008-08-01 15:00:00,23.59,23.64,23.53,23.58,1380700.0,23.59,23.64,23.53,23.58,1380700.0
2008-08-01 15:30:00,23.58,23.61,23.5,23.52,1925000.0,23.58,23.61,23.5,23.52,1925000.0
2008-08-04 09:30:00,23.93,24.09,23.82,23.97,1218100.0,23.93,24.09,23.82,23.97,1218100.0
2008-08-04 10:00:00,23.97,24.01,23.87,23.9,589000.0,23.97,24.01,23.87,23.9,589000.0
2008-08-04 10:30:00,23.91,23.93,23.71,23.75,637100.0,23.91,23.93,23.71,23.75,637100.0
2008-08-04 11:00:00,23.75,23.75,23.49,23.56,542300.0,23.75,23.75,23.49,23.56,542300.0
2008-08-04 11:30:00,23.57,23.92,23.56,23.72,482000.0,23.57,23.92,23.56,23.72,482000.0
2008-08-04 12:00:00,23.72,23.74,23.56,23.66,379600.0,23.72,23.74,23.56,23.66,379600.0
2008-08-04 12:30:00,23.66,23.7,23.58,23.59,371600.0,23.66,23.7,23.58,23.59,371600.0
2008-08-04 13:00:00,23.59,23.68,23.56,23.56,447000.0,23.59,23.68,23.56,23.56,447000.0
2008-08-04 13:30:00,23.56,23.78,23.56,23.73,445400.0,23.56,23.78,23.56,23.73,445400.0
2008-08-04 14:00:00,23.73,23.74,23.6,23.64,481900.0,23.73,23.74,23.6,23.64,481900.0
2008-08-04 14:30:00,23.65,23.69,23.53,23.55,406000.0,23.65,23.69,23.53,23.55,406000.0
2008-08-04 15:00:00,23.55,23.56,23.29,23.37,708100.0,23.55,23.56,23.29,23.37,708100.0
2008-08-04 15:30:00,23.36,23.43,23.15,23.31,2067600.0,23.36,23.43,23.15,23.31,2067600.0
2008-08-05 09:30:00,23.53,23.53,23.21,23.45,974800.0,23.53,23.53,23.21,23.45,974800.0
2008-08-05 10:00:00,23.45,23.5,23.13,23.15,543100.0,23.45,23.5,23.13,23.15,543100.0
2008-08-05 10:30:00,23.15,23.31,23.05,23.15,439100.0,23.15,23.31,23.05,23.15,439100.0
2008-08-05 11:00:00,23.14,23.3,23.06,23.3,543700.0,23.14,23.3,23.06,23.3,543700.0
2008-08-05 11:30:00,23.29,23.33,23.23,23.25,330500.0,23.29,23.33,23.23,23.25,330500.0
2008-08-05 12:00:00,23.25,23.25,22.97,23.1,687700.0,23.25,23.25,22.97,23.1,687700.0
2008-08-05 12:30:00,23.1,23.13,22.99,23.05,343700.0,23.1,23.13,22.99,23.05,343700.0
2008-08-05 13:00:00,23.05,23.1,23.02,23.06,263700.0,23.05,23.1,23.02,23.06,263700.0
2008-08-05 13:30:00,23.07,23.12,22.97,23.0,578800.0,23.07,23.12,22.97,23.0,578800.0
2008-08-05 14:00:00,22.99,23.11,22.93,22.99,984900.0,22.99,23.11,22.93,22.99,984900.0
2008-08-05 14:30:00,22.99,23.11,22.93,23.03,654600.0,22.99,23.11,22.93,23.03,654600.0
2008-08-05 15:00:00,23.04,23.13,22.99,23.1,801800.0,23.04,23.13,22.99,23.1,801800.0
2008-08-05 15:30:00,23.11,23.21,23.05,23.14,1369900.0,23.11,23.21,23.05,23.14,1369900.0
2008-08-06 09:30:00,23.1,23.42,22.95,23.26,1145600.0,23.1,23.42,22.95,23.26,1145600.0
2008-08-06 10:00:00,23.26,23.28,23.0,23.08,722900.0,23.26,23.28,23.0,23.08,722900.0
2008-08-06 10:30:00,23.08,23.12,22.81,22.83,779900.0,23.08,23.12,22.81,22.83,779900.0
2008-08-06 11:00:00,22.83,23.08,22.75,23.07,838400.0,22.83,23.08,22.75,23.07,838400.0
2008-08-06 11:30:00,23.07,23.12,22.96,23.0,580100.0,23.07,23.12,22.96,23.0,580100.0
2008-08-06 12:00:00,23.0,23.16,22.92,23.03,588400.0,23.0,23.16,22.92,23.03,588400.0
2008-08-06 12:30:00,23.04,23.05,23.01,23.04,605900.0,23.04,23.05,23.01,23.04,605900.0
2008-08-06 13:00:00,23.04,23.04,22.97,23.03,290100.0,23.04,23.04,22.97,23.03,290100.0
2008-08-06 13:30:00,23.04,23.05,22.97,22.99,628400.0,23.04,23.05,22.97,22.99,628400.0
2008-08-06 14:00:00,22.99,23.04,22.97,23.0,573400.0,22.99,23.04,22.97,23.0,573400.0
2008-08-06 14:30:00,22.99,23.07,22.99,23.05,970700.0,22.99,23.07,22.99,23.05,970700.0
2008-08-06 15:00:00,23.05,23.06,23.0,23.04,787600.0,23.05,23.06,23.0,23.04,787600.0
2008-08-06 15:30:00,23.05,23.1,22.99,22.99,1815400.0,23.05,23.1,22.99,22.99,1815400.0
2008-08-07 09:30:00,22.8,22.93,22.53,22.75,489300.0,22.8,22.93,22.53,22.75,489300.0
2008-08-07 10:00:00,22.75,22.81,22.6,22.62,412200.0,22.75,22.81,22.6,22.62,412200.0
2008-08-07 10:30:00,22.61,22.65,22.39,22.4,633700.0,22.61,22.65,22.39,22.4,633700.0
2008-08-07 11:00:00,22.4,22.62,22.34,22.44,701200.0,22.4,22.62,22.34,22.44,701200.0
2008-08-07 11:30:00,22.44,22.45,22.32,22.4,682100.0,22.44,22.45,22.32,22.4,682100.0
2008-08-07 12:00:00,22.4,22.41,22.25,22.39,576200.0,22.4,22.41,22.25,22.39,576200.0
2008-08-07 12:30:00,22.39,22.61,22.35,22.56,393100.0,22.39,22.61,22.35,22.56,393100.0
2008-08-07 13:00:00,22.57,22.59,22.47,22.56,280500.0,22.57,22.59,22.47,22.56,280500.0
2008-08-07 13:30:00,22.56,22.58,22.31,22.31,453000.0,22.56,22.58,22.31,22.31,453000.0
2008-08-07 14:00:00,22.31,22.38,22.21,22.23,579300.0,22.31,22.38,22.21,22.23,579300.0
2008-08-07 14:30:00,22.23,22.31,22.11,22.15,604200.0,22.23,22.31,22.11,22.15,604200.0
2008-08-07 15:00:00,22.15,22.21,22.07,22.13,592700.0,22.15,22.21,22.07,22.13,592700.0
2008-08-07 15:30:00,22.13,22.26,22.01,22.24,848700.0,22.13,22.26,22.01,22.24,848700.0
2008-08-08 09:30:00,22.08,22.22,21.81,21.81,861000.0,22.08,22.22,21.81,21.81,861000.0
2008-08-08 10:00:00,21.81,21.96,21.68,21.74,963500.0,21.81,21.96,21.68,21.74,963500.0
2008-08-08 10:30:00,21.74,21.85,21.54,21.72,936000.0,21.74,21.85,21.54,21.72,936000.0
2008-08-08 11:00:00,21.73,21.95,21.7,21.91,582400.0,21.73,21.95,21.7,21.91,582400.0
2008-08-08 11:30:00,21.91,21.98,21.89,21.96,420300.0,21.91,21.98,21.89,21.96,420300.0
2008-08-08 12:00:00,21.96,22.01,21.92,21.99,854300.0,21.96,22.01,21.92,21.99,854300.0
2008-08-08 12:30:00,21.98,22.22,21.95,22.22,649900.0,21.98,22.22,21.95,22.22,649900.0
2008-08-08 13:00:00,22.22,22.7,22.21,22.59,1461900.0,22.22,22.7,22.21,22.59,1461900.0
2008-08-08 13:30:00,22.6,22.65,22.43,22.55,377600.0,22.6,22.65,22.43,22.55,377600.0
2008-08-08 14:00:00,22.54,22.78,22.49,22.76,626600.0,22.54,22.78,22.49,22.76,626600.0
2008-08-08 14:30:00,22.77,22.92,22.7,22.74,715100.0,22.77,22.92,22.7,22.74,715100.0
2008-08-08 15:00:00,22.75,22.81,22.65,22.7,462800.0,22.75,22.81,22.65,22.7,462800.0
2008-08-08 15:30:00,22.7,22.88,22.67,22.82,763100.0,22.7,22.88,22.67,22.82,763100.0
2008-08-11 09:30:00,22.69,23.28,22.5,23.22,885900.0,22.69,23.28,22.5,23.22,885900.0
2008-08-11 10:00:00,23.22,23.25,22.94,23.0,463400.0,23.22,23.25,22.94,23.0,463400.0
2008-08-11 10:30:00,22.98,23.11,22.75,22.8,351700.0,22.98,23.11,22.75,22.8,351700.0
2008-08-11 11:00:00,22.81,22.98,22.8,22.97,261900.0,22.81,22.98,22.8,22.97,261900.0
2008-08-11 11:30:00,22.97,22.99,22.83,22.93,316500.0,22.97,22.99,22.83,22.93,316500.0
2008-08-11 12:00:00,22.93,23.13,22.86,23.12,320600.0,22.93,23.13,22.86,23.12,320600.0
2008-08-11 12:30:00,23.11,23.23,23.01,23.02,248400.0,23.11,23.23,23.01,23.02,248400.0
2008-08-11 13:00:00,23.02,23.15,22.98,23.12,249700.0,23.02,23.15,22.98,23.12,249700.0
2008-08-11 13:30:00,23.12,23.24,23.1,23.17,529300.0,23.12,23.24,23.1,23.17,529300.0
2008-08-11 14:00:00,23.18,23.33,23.17,23.19,513700.0,23.18,23.33,23.17,23.19,513700.0
2008-08-11 14:30:00,23.18,23.23,23.05,23.11,524300.0,23.18,23.23,23.05,23.11,524300.0
2008-08-11 15:00:00,23.12,23.38,23.12,23.2,835000.0,23.12,23.38,23.12,23.2,835000.0
2008-08-11 15:30:00,23.19,23.26,23.09,23.2,880600.0,23.19,23.26,23.09,23.2,880600.0
2008-08-12 09:30:00,23.04,23.75,22.94,23.51,882400.0,23.04,23.75,22.94,23.51,882400.0
2008-08-12 10:00:00,23.51,23.75,23.45,23.45,642700.0,23.51,23.75,23.45,23.45,642700.0
2008-08-12 10:30:00,23.45,23.48,23.26,23.42,793200.0,23.45,23.48,23.26,23.42,793200.0
2008-08-12 11:00:00,23.42,23.72,23.41,23.62,513800.0,23.42,23.72,23.41,23.62,513800.0
2008-08-12 11:30:00,23.62,23.81,23.46,23.56,585200.0,23.62,23.81,23.46,23.56,585200.0
2008-08-12 12:00:00,23.55,23.63,23.4,23.43,360600.0,23.55,23.63,23.4,23.43,360600.0
2008-08-12 12:30:00,23.42,23.58,23.3,23.55,402400.0,23.42,23.58,23.3,23.55,402400.0
2008-08-12 13:00:00,23.55,23.57,23.37,23.39,482700.0,23.55,23.57,23.37,23.39,482700.0
2008-08-12 13:30:00,23.38,23.38,23.19,23.21,492200.0,23.38,23.38,23.19,23.21,492200.0
2008-08-12 14:00:00,23.2,23.28,23.2,23.27,755500.0,23.2,23.28,23.2,23.27,755500.0
2008-08-12 14:30:00,23.26,23.28,23.01,23.02,976800.0,23.26,23.28,23.01,23.02,976800.0
2008-08-12 15:00:00,23.02,23.2,22.9,23.12,928000.0,23.02,23.2,22.9,23.12,928000.0
2008-08-12 15:30:00,23.13,23.13,22.86,22.93,1255100.0,23.13,23.13,22.86,22.93,1255100.0
2008-08-13 09:30:00,22.88,22.93,22.41,22.58,500500.0,22.88,22.93,22.41,22.58,500500.0
2008-08-13 10:00:00,22.58,23.11,22.55,22.81,666700.0,22.58,23.11,22.55,22.81,666700.0
2008-08-13 10:30:00,22.8,22.81,22.52,22.65,476100.0,22.8,22.81,22.52,22.65,476100.0
2008-08-13 11:00:00,22.64,22.64,22.51,22.58,183000.0,22.64,22.64,22.51,22.58,183000.0
2008-08-13 11:30:00,22.58,22.58,22.4,22.45,268800.0,22.58,22.58,22.4,22.45,268800.0
2008-08-13 12:00:00,22.44,22.51,22.41,22.42,249800.0,22.44,22.51,22.41,22.42,249800.0
2008-08-13 12:30:00,22.41,22.42,22.3,22.39,270700.0,22.41,22.42,22.3,22.39,270700.0
2008-08-13 13:00:00,22.38,22.6,22.38,22.55,236500.0,22.38,22.6,22.38,22.55,236500.0
2008-08-13 13:30:00,22.54,22.81,22.54,22.78,313900.0,22.54,22.81,22.54,22.78,313900.0
2008-08-13 14:00:00,22.77,22.79,22.62,22.69,273600.0,22.77,22.79,22.62,22.69,273600.0
2008-08-13 14:30:00,22.69,22.89,22.66,22.86,338500.0,22.69,22.89,22.66,22.86,338500.0
2008-08-13 15:00:00,22.87,22.9,22.69,22.72,251700.0,22.87,22.9,22.69,22.72,251700.0
2008-08-13 15:30:00,22.73,22.78,22.59,22.72,684800.0,22.73,22.78,22.59,22.72,684800.0
2008-08-14 09:30:00,22.59,23.06,22.53,23.05,378100.0,22.59,23.06,22.53,23.05,378100.0
2008-08-14 10:00:00,23.05,23.23,22.94,22.99,405700.0,23.05,23.23,22.94,22.99,405700.0
2008-08-14 10:30:00,23.0,23.25,22.97,23.05,440800.0,23.0,23.25,22.97,23.05,440800.0
2008-08-14 11:00:00,23.05,23.29,23.04,23.24,328000.0,23.05,23.29,23.04,23.24,328000.0
2008-08-14 11:30:00,23.24,23.37,23.16,23.34,388100.0,23.24,23.37,23.16,23.34,388100.0
2008-08-14 12:00:00,23.34,23.49,23.29,23.31,307300.0,23.34,23.49,23.29,23.31,307300.0
2008-08-14 12:30:00,23.3,23.53,23.29,23.46,243600.0,23.3,23.53,23.29,23.46,243600.0
2008-08-14 13:00:00,23.46,23.47,23.31,23.38,275800.0,23.46,23.47,23.31,23.38,275800.0
2008-08-14 13:30:00,23.39,23.43,23.3,23.35,310800.0,23.39,23.43,23.3,23.35,310800.0
2008-08-14 14:00:00,23.35,23.46,23.33,23.39,326700.0,23.35,23.46,23.33,23.39,326700.0
2008-08-14 14:30:00,23.39,23.4,23.22,23.31,313600.0,23.39,23.4,23.22,23.31,313600.0
2008-08-14 15:00:00,23.32,23.44,23.2,23.35,505000.0,23.32,23.44,23.2,23.35,505000.0
2008-08-14 15:30:00,23.35,23.62,23.33,23.51,1232200.0,23.35,23.62,23.33,23.51,1232200.0
2008-08-15 09:30:00,23.66,23.69,23.07,23.19,567200.0,23.66,23.69,23.07,23.19,567200.0
2008-08-15 10:00:00,23.19,23.19,22.78,23.12,450100.0,23.19,23.19,22.78,23.12,450100.0
2008-08-15 10:30:00,23.12,23.34,23.12,23.32,189100.0,23.12,23.34,23.12,23.32,189100.0
2008-08-15 11:00:00,23.32,23.33,23.06,23.2,170500.0,23.32,23.33,23.06,23.2,170500.0
2008-08-15 11:30:00,23.21,23.4,23.2,23.29,240500.0,23.21,23.4,23.2,23.29,240500.0
2008-08-15 12:00:00,23.29,23.32,23.2,23.21,127900.0,23.29,23.32,23.2,23.21,127900.0
2008-08-15 12:30:00,23.2,23.27,23.2,23.21,119100.0,23.2,23.27,23.2,23.21,119100.0
2008-08-15 13:00:00,23.21,23.24,23.11,23.15,159600.0,23.21,23.24,23.11,23.15,159600.0
2008-08-15 13:30:00,23.14,23.16,23.02,23.03,193200.0,23.14,23.16,23.02,23.03,193200.0
2008-08-15 14:00:00,23.03,23.1,23.0,23.04,206700.0,23.03,23.1,23.0,23.04,206700.0
2008-08-15 14:30:00,23.04,23.08,22.99,23.05,297700.0,23.04,23.08,22.99,23.05,297700.0
2008-08-15 15:00:00,23.05,23.17,23.04,23.15,278300.0,23.05,23.17,23.04,23.15,278300.0
2008-08-15 15:30:00,23.15,23.16,23.05,23.11,576600.0,23.15,23.16,23.05,23.11,576600.0
2008-08-18 09:30:00,23.29,23.29,23.0,23.15,302800.0,23.29,23.29,23.0,23.15,302800.0
2008-08-18 10:00:00,23.15,23.17,23.0,23.12,217400.0,23.15,23.17,23.0,23.12,217400.0
2008-08-18 10:30:00,23.11,23.27,23.1,23.18,241600.0,23.11,23.27,23.1,23.18,241600.0
2008-08-18 11:00:00,23.18,23.2,23.1,23.16,127700.0,23.18,23.2,23.1,23.16,127700.0
2008-08-18 11:30:00,23.16,23.16,23.0,23.01,198500.0,23.16,23.16,23.0,23.01,198500.0
2008-08-18 12:00:00,23.0,23.04,22.82,22.94,227000.0,23.0,23.04,22.82,22.94,227000.0
2008-08-18 12:30:00,22.95,22.97,22.9,22.95,152700.0,22.95,22.97,22.9,22.95,152700.0
2008-08-18 13:00:00,22.94,23.13,22.92,23.06,208200.0,22.94,23.13,22.92,23.06,208200.0
2008-08-18 13:30:00,23.06,23.08,22.83,22.83,137700.0,23.06,23.08,22.83,22.83,137700.0
2008-08-18 14:00:00,22.83,22.94,22.83,22.9,217800.0,22.83,22.94,22.83,22.9,217800.0
2008-08-18 14:30:00,22.9,22.99,22.84,22.95,209400.0,22.9,22.99,22.84,22.95,209400.0
2008-08-18 15:00:00,22.94,22.98,22.83,22.92,268600.0,22.94,22.98,22.83,22.92,268600.0
2008-08-18 15:30:00,22.93,22.97,22.82,22.97,517100.0,22.93,22.97,22.82,22.97,517100.0
2008-08-19 09:30:00,22.94,23.0,22.45,22.67,614900.0,22.94,23.0,22.45,22.67,614900.0
2008-08-19 10:00:00,22.67,22.67,22.47,22.52,194800.0,22.67,22.67,22.47,22.52,194800.0
2008-08-19 10:30:00,22.52,22.7,22.5,22.57,201900.0,22.52,22.7,22.5,22.57,201900.0
2008-08-19 11:00:00,22.57,22.58,22.47,22.54,201000.0,22.57,22.58,22.47,22.54,201000.0
2008-08-19 11:30:00,22.53,22.6,22.45,22.48,252800.0,22.53,22.6,22.45,22.48,252800.0
2008-08-19 12:00:00,22.48,22.53,22.41,22.49,270200.0,22.48,22.53,22.41,22.49,270200.0
2008-08-19 12:30:00,22.49,22.6,22.49,22.51,186600.0,22.49,22.6,22.49,22.51,186600.0
2008-08-19 13:00:00,22.52,22.62,22.5,22.55,60400.0,22.52,22.62,22.5,22.55,60400.0
2008-08-19 13:30:00,22.55,22.66,22.53,22.53,118200.0,22.55,22.66,22.53,22.53,118200.0
2008-08-19 14:00:00,22.54,22.66,22.51,22.51,141200.0,22.54,22.66,22.51,22.51,141200.0
2008-08-19 14:30:00,22.5,22.61,22.5,22.58,148900.0,22.5,22.61,22.5,22.58,148900.0
2008-08-19 15:00:00,22.58,22.58,22.43,22.52,318200.0,22.58,22.58,22.43,22.52,318200.0
2008-08-19 15:30:00,22.5,22.6,22.42,22.6,879100.0,22.5,22.6,22.42,22.6,879100.0
2008-08-20 09:30:00,22.78,23.04,22.6,22.82,289900.0,22.78,23.04,22.6,22.82,289900.0
2008-08-20 10:00:00,22.82,22.94,22.66,22.77,228100.0,22.82,22.94,22.66,22.77,228100.0
2008-08-20 10:30:00,22.78,23.32,22.78,23.28,479800.0,22.78,23.32,22.78,23.28,479800.0
2008-08-20 11:00:00,23.28,23.29,23.11,23.13,189200.0,23.28,23.29,23.11,23.13,189200.0
2008-08-20 11:30:00,23.13,23.13,22.96,23.05,211900.0,23.13,23.13,22.96,23.05,211900.0
2008-08-20 12:00:00,23.05,23.16,22.87,22.94,181100.0,23.05,23.16,22.87,22.94,181100.0
2008-08-20 12:30:00,22.94,23.01,22.78,22.8,112100.0,22.94,23.01,22.78,22.8,112100.0
2008-08-20 13:00:00,22.8,22.87,22.77,22.79,103100.0,22.8,22.87,22.77,22.79,103100.0
2008-08-20 13:30:00,22.8,22.85,22.77,22.81,73000.0,22.8,22.85,22.77,22.81,73000.0
2008-08-20 14:00:00,22.82,22.82,22.58,22.61,207300.0,22.82,22.82,22.58,22.61,207300.0
2008-08-20 14:30:00,22.61,22.8,22.57,22.77,257000.0,22.61,22.8,22.57,22.77,257000.0
2008-08-20 15:00:00,22.76,22.77,22.54,22.57,344100.0,22.76,22.77,22.54,22.57,344100.0
2008-08-20 15:30:00,22.56,22.83,22.55,22.8,534600.0,22.56,22.83,22.55,22.8,534600.0
2008-08-21 09:30:00,22.56,22.83,22.5,22.74,216100.0,22.56,22.83,22.5,22.74,216100.0
2008-08-21 10:00:00,22.73,22.88,22.68,22.77,214100.0,22.73,22.88,22.68,22.77,214100.0
2008-08-21 10:30:00,22.78,22.84,22.65,22.68,237000.0,22.78,22.84,22.65,22.68,237000.0
2008-08-21 11:00:00,22.7,22.71,22.52,22.6,234700.0,22.7,22.71,22.52,22.6,234700.0
2008-08-21 11:30:00,22.6,22.69,22.5,22.58,188200.0,22.6,22.69,22.5,22.58,188200.0
2008-08-21 12:00:00,22.59,22.71,22.5,22.5,133200.0,22.59,22.71,22.5,22.5,133200.0
2008-08-21 12:30:00,22.5,22.57,22.49,22.5,99400.0,22.5,22.57,22.49,22.5,99400.0
2008-08-21 13:00:00,22.51,22.66,22.5,22.62,141100.0,22.51,22.66,22.5,22.62,141100.0
2008-08-21 13:30:00,22.62,22.7,22.57,22.59,135900.0,22.62,22.7,22.57,22.59,135900.0
2008-08-21 14:00:00,22.58,22.69,22.53,22.64,168000.0,22.58,22.69,22.53,22.64,168000.0
2008-08-21 14:30:00,22.64,22.74,22.61,22.62,128600.0,22.64,22.74,22.61,22.62,128600.0
2008-08-21 15:00:00,22.62,22.76,22.6,22.61,247200.0,22.62,22.76,22.6,22.61,247200.0
2008-08-21 15:30:00,22.6,22.65,22.57,22.57,377200.0,22.6,22.65,22.57,22.57,377200.0
2008-08-22 09:30:00,22.66,23.62,22.59,23.39,1169400.0,22.66,23.62,22.59,23.39,1169400.0
2008-08-22 10:00:00,23.39,23.86,23.26,23.75,1264400.0,23.39,23.86,23.26,23.75,1264400.0
2008-08-22 10:30:00,23.76,24.06,23.67,23.73,811100.0,23.76,24.06,23.67,23.73,811100.0
2008-08-22 11:00:00,23.73,23.87,23.53,23.7,615400.0,23.73,23.87,23.53,23.7,615400.0
2008-08-22 11:30:00,23.71,23.73,23.57,23.61,423400.0,23.71,23.73,23.57,23.61,423400.0
2008-08-22 12:00:00,23.6,23.6,23.28,23.48,466100.0,23.6,23.6,23.28,23.48,466100.0
2008-08-22 12:30:00,23.48,23.79,23.46,23.77,456000.0,23.48,23.79,23.46,23.77,456000.0
2008-08-22 13:00:00,23.77,24.12,23.75,24.06,747300.0,23.77,24.12,23.75,24.06,747300.0
2008-08-22 13:30:00,24.05,24.14,23.9,23.96,489800.0,24.05,24.14,23.9,23.96,489800.0
2008-08-22 14:00:00,23.96,24.01,23.88,23.88,356000.0,23.96,24.01,23.88,23.88,356000.0
2008-08-22 14:30:00,23.89,23.91,23.8,23.82,221900.0,23.89,23.91,23.8,23.82,221900.0
2008-08-22 15:00:00,23.82,23.83,23.69,23.7,295700.0,23.82,23.83,23.69,23.7,295700.0
2008-08-22 15:30:00,23.7,23.78,23.67,23.67,639500.0,23.7,23.78,23.67,23.67,639500.0
2008-08-25 09:30:00,23.59,23.7,23.18,23.3,438800.0,23.59,23.7,23.18,23.3,438800.0
2008-08-25 10:00:00,23.3,23.36,23.09,23.16,472900.0,23.3,23.36,23.09,23.16,472900.0
2008-08-25 10:30:00,23.16,23.16,22.85,22.93,443900.0,23.16,23.16,22.85,22.93,443900.0
2008-08-25 11:00:00,22.93,22.95,22.86,22.89,210900.0,22.93,22.95,22.86,22.89,210900.0
2008-08-25 11:30:00,22.89,23.07,22.88,22.89,307700.0,22.89,23.07,22.88,22.89,307700.0
2008-08-25 12:00:00,22.88,22.89,22.61,22.62,440900.0,22.88,22.89,22.61,22.62,440900.0
2008-08-25 12:30:00,22.61,22.73,22.55,22.65,357100.0,22.61,22.73,22.55,22.65,357100.0
2008-08-25 13:00:00,22.64,22.71,22.61,22.66,318200.0,22.64,22.71,22.61,22.66,318200.0
2008-08-25 13:30:00,22.66,22.67,22.56,22.61,319100.0,22.66,22.67,22.56,22.61,319100.0
2008-08-25 14:00:00,22.6,22.62,22.53,22.59,273800.0,22.6,22.62,22.53,22.59,273800.0
2008-08-25 14:30:00,22.59,22.79,22.58,22.64,429800.0,22.59,22.79,22.58,22.64,429800.0
2008-08-25 15:00:00,22.63,22.64,22.52,22.56,387500.0,22.63,22.64,22.52,22.56,387500.0
2008-08-25 15:30:00,22.56,22.62,22.45,22.53,1095400.0,22.56,22.62,22.45,22.53,1095400.0
2008-08-26 09:30:00,22.5,22.5,22.15,22.4,560000.0,22.5,22.5,22.15,22.4,560000.0
2008-08-26 10:00:00,22.4,22.49,22.38,22.49,367200.0,22.4,22.49,22.38,22.49,367200.0
2008-08-26 10:30:00,22.48,22.59,22.46,22.49,241100.0,22.48,22.59,22.46,22.49,241100.0
2008-08-26 11:00:00,22.5,22.54,22.44,22.5,201000.0,22.5,22.54,22.44,22.5,201000.0
2008-08-26 11:30:00,22.49,22.54,22.4,22.51,179300.0,22.49,22.54,22.4,22.51,179300.0
2008-08-26 12:00:00,22.5,22.51,22.39,22.41,205400.0,22.5,22.51,22.39,22.41,205400.0
2008-08-26 12:30:00,22.4,22.44,22.27,22.35,161800.0,22.4,22.44,22.27,22.35,161800.0
2008-08-26 13:00:00,22.35,22.39,22.33,22.35,170400.0,22.35,22.39,22.33,22.35,170400.0
2008-08-26 13:30:00,22.34,22.37,22.27,22.33,201100.0,22.34,22.37,22.27,22.33,201100.0
2008-08-26 14:00:00,22.33,22.42,22.25,22.26,282700.0,22.33,22.42,22.25,22.26,282700.0
2008-08-26 14:30:00,22.25,22.31,22.14,22.19,305000.0,22.25,22.31,22.14,22.19,305000.0
2008-08-26 15:00:00,22.2,22.31,22.17,22.24,432500.0,22.2,22.31,22.17,22.24,432500.0
2008-08-26 15:30:00,22.23,22.38,22.23,22.32,655900.0,22.23,22.38,22.23,22.32,655900.0
2008-08-27 09:30:00,22.21,22.5,22.11,22.45,260500.0,22.21,22.5,22.11,22.45,260500.0
2008-08-27 10:00:00,22.44,22.67,22.42,22.55,270500.0,22.44,22.67,22.42,22.55,270500.0
2008-08-27 10:30:00,22.56,22.63,22.5,22.53,191800.0,22.56,22.63,22.5,22.53,191800.0
2008-08-27 11:00:00,22.53,22.75,22.44,22.71,237800.0,22.53,22.75,22.44,22.71,237800.0
2008-08-27 11:30:00,22.71,22.71,22.56,22.61,138100.0,22.71,22.71,22.56,22.61,138100.0
2008-08-27 12:00:00,22.62,22.74,22.56,22.69,117600.0,22.62,22.74,22.56,22.69,117600.0
2008-08-27 12:30:00,22.69,22.89,22.69,22.84,278400.0,22.69,22.89,22.69,22.84,278400.0
2008-08-27 13:00:00,22.83,22.86,22.73,22.8,230700.0,22.83,22.86,22.73,22.8,230700.0
2008-08-27 13:30:00,22.8,22.84,22.74,22.78,172700.0,22.8,22.84,22.74,22.78,172700.0
2008-08-27 14:00:00,22.78,22.92,22.71,22.89,318800.0,22.78,22.92,22.71,22.89,318800.0
2008-08-27 14:30:00,22.9,22.99,22.88,22.96,286700.0,22.9,22.99,22.88,22.96,286700.0
2008-08-27 15:00:00,22.95,22.98,22.78,22.8,283900.0,22.95,22.98,22.78,22.8,283900.0
2008-08-27 15:30:00,22.81,22.83,22.72,22.81,460500.0,22.81,22.83,22.72,22.81,460500.0
2008-08-28 09:30:00,23.06,23.07,22.91,23.06,282100.0,23.06,23.07,22.91,23.06,282100.0
2008-08-28 10:00:00,23.07,23.1,22.95,23.02,225700.0,23.07,23.1,22.95,23.02,225700.0
2008-08-28 10:30:00,23.02,23.16,23.01,23.13,184000.0,23.02,23.16,23.01,23.13,184000.0
2008-08-28 11:00:00,23.12,23.17,23.0,23.13,187600.0,23.12,23.17,23.0,23.13,187600.0
2008-08-28 11:30:00,23.14,23.33,23.13,23.29,294400.0,23.14,23.33,23.13,23.29,294400.0
2008-08-28 12:00:00,23.29,23.29,23.12,23.16,188900.0,23.29,23.29,23.12,23.16,188900.0
2008-08-28 12:30:00,23.15,23.17,23.04,23.14,93400.0,23.15,23.17,23.04,23.14,93400.0
2008-08-28 13:00:00,23.14,23.14,23.05,23.12,113700.0,23.14,23.14,23.05,23.12,113700.0
2008-08-28 13:30:00,23.11,23.24,23.1,23.13,154300.0,23.11,23.24,23.1,23.13,154300.0
2008-08-28 14:00:00,23.13,23.16,23.02,23.12,189000.0,23.13,23.16,23.02,23.12,189000.0
2008-08-28 14:30:00,23.13,23.29,23.13,23.28,190700.0,23.13,23.29,23.13,23.28,190700.0
2008-08-28 15:00:00,23.29,23.33,23.24,23.31,371500.0,23.29,23.33,23.24,23.31,371500.0
2008-08-28 15:30:00,23.31,23.33,23.23,23.28,599400.0,23.31,23.33,23.23,23.28,599400.0
2008-08-29 09:30:00,22.88,23.21,22.88,23.04,282400.0,22.88,23.21,22.88,23.04,282400.0
2008-08-29 10:00:00,23.03,23.11,22.91,23.01,273700.0,23.03,23.11,22.91,23.01,273700.0
2008-08-29 10:30:00,23.0,23.02,22.68,22.78,218600.0,23.0,23.02,22.68,22.78,218600.0
2008-08-29 11:00:00,22.78,22.88,22.77,22.87,124500.0,22.78,22.88,22.77,22.87,124500.0
2008-08-29 11:30:00,22.87,22.89,22.73,22.73,144900.0,22.87,22.89,22.73,22.73,144900.0
2008-08-29 12:00:00,22.73,22.79,22.69,22.74,143600.0,22.73,22.79,22.69,22.74,143600.0
2008-08-29 12:30:00,22.74,22.79,22.72,22.77,114100.0,22.74,22.79,22.72,22.77,114100.0
2008-08-29 13:00:00,22.77,22.96,22.76,22.87,200800.0,22.77,22.96,22.76,22.87,200800.0
2008-08-29 13:30:00,22.87,22.88,22.79,22.83,67800.0,22.87,22.88,22.79,22.83,67800.0
2008-08-29 14:00:00,22.83,22.95,22.83,22.89,79700.0,22.83,22.95,22.83,22.89,79700.0
2008-08-29 14:30:00,22.89,22.93,22.85,22.91,75100.0,22.89,22.93,22.85,22.91,75100.0
2008-08-29 15:00:00,22.91,22.91,22.8,22.8,150700.0,22.91,22.91,22.8,22.8,150700.0
2008-08-29 15:30:00,22.8,22.93,22.78,22.92,358600.0,22.8,22.93,22.78,22.92,358600.0
2008-09-02 09:30:00,22.85,22.93,22.57,22.66,730500.0,22.85,22.93,22.57,22.66,730500.0
2008-09-02 10:00:00,22.66,22.75,22.47,22.53,552600.0,22.66,22.75,22.47,22.53,552600.0
2008-09-02 10:30:00,22.53,22.58,22.41,22.54,252600.0,22.53,22.58,22.41,22.54,252600.0
2008-09-02 11:00:00,22.53,22.56,22.47,22.51,228000.0,22.53,22.56,22.47,22.51,228000.0
2008-09-02 11:30:00,22.51,22.6,22.43,22.45,217500.0,22.51,22.6,22.43,22.45,217500.0
2008-09-02 12:00:00,22.46,22.55,22.31,22.31,244300.0,22.46,22.55,22.31,22.31,244300.0
2008-09-02 12:30:00,22.32,22.32,22.16,22.21,260200.0,22.32,22.32,22.16,22.21,260200.0
2008-09-02 13:00:00,22.21,22.24,22.12,22.18,172600.0,22.21,22.24,22.12,22.18,172600.0
2008-09-02 13:30:00,22.17,22.22,21.91,21.93,386900.0,22.17,22.22,21.91,21.93,386900.0
2008-09-02 14:00:00,21.93,21.95,21.8,21.83,445100.0,21.93,21.95,21.8,21.83,445100.0
2008-09-02 14:30:00,21.83,21.9,21.66,21.73,411400.0,21.83,21.9,21.66,21.73,411400.0
2008-09-02 15:00:00,21.73,21.89,21.72,21.79,473700.0,21.73,21.89,21.72,21.79,473700.0
2008-09-02 15:30:00,21.8,21.85,21.75,21.83,888100.0,21.8,21.85,21.75,21.83,888100.0
2008-09-03 09:30:00,21.66,21.72,21.27,21.34,878800.0,21.66,21.72,21.27,21.34,878800.0
2008-09-03 10:00:00,21.35,21.66,21.25,21.34,545000.0,21.35,21.66,21.25,21.34,545000.0
2008-09-03 10:30:00,21.34,21.37,21.07,21.1,887500.0,21.34,21.37,21.07,21.1,887500.0
2008-09-03 11:00:00,21.09,21.18,20.81,20.98,1936900.0,21.09,21.18,20.81,20.98,1936900.0
2008-09-03 11:30:00,20.98,21.03,20.58,20.6,2088500.0,20.98,21.03,20.58,20.6,2088500.0
2008-09-03 12:00:00,20.61,20.69,20.33,20.6,1199100.0,20.61,20.69,20.33,20.6,1199100.0
2008-09-03 12:30:00,20.59,20.68,20.51,20.55,366600.0,20.59,20.68,20.51,20.55,366600.0
2008-09-03 13:00:00,20.55,20.61,20.49,20.58,398800.0,20.55,20.61,20.49,20.58,398800.0
2008-09-03 13:30:00,20.58,20.64,20.56,20.62,566900.0,20.58,20.64,20.56,20.62,566900.0
2008-09-03 14:00:00,20.62,20.62,20.44,20.49,644900.0,20.62,20.62,20.44,20.49,644900.0
2008-09-03 14:30:00,20.49,20.49,20.24,20.29,636800.0,20.49,20.49,20.24,20.29,636800.0
2008-09-03 15:00:00,20.29,20.34,20.0,20.29,1442300.0,20.29,20.34,20.0,20.29,1442300.0
2008-09-03 15:30:00,20.28,20.5,20.25,20.43,1314100.0,20.28,20.5,20.25,20.43,1314100.0
2008-09-04 09:30:00,20.33,20.36,19.92,20.14,682800.0,20.33,20.36,19.92,20.14,682800.0
2008-09-04 10:00:00,20.14,20.21,19.82,20.07,597700.0,20.14,20.21,19.82,20.07,597700.0
2008-09-04 10:30:00,20.07,20.07,19.82,20.04,431600.0,20.07,20.07,19.82,20.04,431600.0
2008-09-04 11:00:00,20.03,20.12,19.8,19.86,380000.0,20.03,20.12,19.8,19.86,380000.0
2008-09-04 11:30:00,19.87,19.88,19.71,19.73,367500.0,19.87,19.88,19.71,19.73,367500.0
2008-09-04 12:00:00,19.74,19.9,19.73,19.82,196300.0,19.74,19.9,19.73,19.82,196300.0
2008-09-04 12:30:00,19.82,19.83,19.74,19.8,230200.0,19.82,19.83,19.74,19.8,230200.0
2008-09-04 13:00:00,19.8,19.83,19.64,19.65,231800.0,19.8,19.83,19.64,19.65,231800.0
2008-09-04 13:30:00,19.66,19.79,19.63,19.75,321300.0,19.66,19.79,19.63,19.75,321300.0
2008-09-04 14:00:00,19.76,19.76,19.56,19.68,340000.0,19.76,19.76,19.56,19.68,340000.0
2008-09-04 14:30:00,19.68,19.72,19.6,19.7,322100.0,19.68,19.72,19.6,19.7,322100.0
2008-09-04 15:00:00,19.7,19.89,19.68,19.8,624700.0,19.7,19.89,19.68,19.8,624700.0
2008-09-04 15:30:00,19.8,19.83,19.63,19.65,778900.0,19.8,19.83,19.63,19.65,778900.0
2008-09-05 09:30:00,19.41,19.42,19.12,19.15,887100.0,19.41,19.42,19.12,19.15,887100.0
2008-09-05 10:00:00,19.15,19.2,18.77,18.77,804500.0,19.15,19.2,18.77,18.77,804500.0
2008-09-05 10:30:00,18.77,18.88,18.66,18.8,664800.0,18.77,18.88,18.66,18.8,664800.0
2008-09-05 11:00:00,18.8,19.14,18.8,19.02,493000.0,18.8,19.14,18.8,19.02,493000.0
2008-09-05 11:30:00,19.02,19.21,18.97,19.12,294400.0,19.02,19.21,18.97,19.12,294400.0
2008-09-05 12:00:00,19.13,19.21,19.1,19.21,220600.0,19.13,19.21,19.1,19.21,220600.0
2008-09-05 12:30:00,19.2,19.31,19.17,19.29,381000.0,19.2,19.31,19.17,19.29,381000.0
2008-09-05 13:00:00,19.3,19.44,19.29,19.35,258800.0,19.3,19.44,19.29,19.35,258800.0
2008-09-05 13:30:00,19.35,19.4,19.3,19.37,241000.0,19.35,19.4,19.3,19.37,241000.0
2008-09-05 14:00:00,19.38,19.55,19.34,19.47,304500.0,19.38,19.55,19.34,19.47,304500.0
2008-09-05 14:30:00,19.47,19.56,19.39,19.51,327300.0,19.47,19.56,19.39,19.51,327300.0
2008-09-05 15:00:00,19.51,19.57,19.37,19.42,533800.0,19.51,19.57,19.37,19.42,533800.0
2008-09-05 15:30:00,19.42,19.48,19.36,19.39,833400.0,19.42,19.48,19.36,19.39,833400.0
2008-09-08 09:30:00,19.98,19.99,19.43,19.47,530600.0,19.98,19.99,19.43,19.47,530600.0
2008-09-08 10:00:00,19.47,19.6,19.29,19.49,386500.0,19.47,19.6,19.29,19.49,386500.0
2008-09-08 10:30:00,19.49,19.72,19.45,19.46,362000.0,19.49,19.72,19.45,19.46,362000.0
2008-09-08 11:00:00,19.46,19.46,19.09,19.14,576600.0,19.46,19.46,19.09,19.14,576600.0
2008-09-08 11:30:00,19.15,19.2,18.89,18.99,401200.0,19.15,19.2,18.89,18.99,401200.0
2008-09-08 12:00:00,19.0,19.06,18.72,18.94,388800.0,19.0,19.06,18.72,18.94,388800.0
2008-09-08 12:30:00,18.95,19.0,18.85,18.98,409900.0,18.95,19.0,18.85,18.98,409900.0
2008-09-08 13:00:00,18.98,19.03,18.89,18.98,346300.0,18.98,19.03,18.89,18.98,346300.0
2008-09-08 13:30:00,18.97,19.04,18.62,18.64,470700.0,18.97,19.04,18.62,18.64,470700.0
2008-09-08 14:00:00,18.64,18.9,18.64,18.9,392200.0,18.64,18.9,18.64,18.9,392200.0
2008-09-08 14:30:00,18.89,18.96,18.77,18.8,528100.0,18.89,18.96,18.77,18.8,528100.0
2008-09-08 15:00:00,18.79,18.93,18.76,18.92,642800.0,18.79,18.93,18.76,18.92,642800.0
2008-09-08 15:30:00,18.91,19.03,18.8,18.8,1173100.0,18.91,19.03,18.8,18.8,1173100.0
2008-09-09 09:30:00,18.64,19.27,18.53,19.17,688000.0,18.64,19.27,18.53,19.17,688000.0
2008-09-09 10:00:00,19.17,19.18,18.97,19.0,570400.0,19.17,19.18,18.97,19.0,570400.0
2008-09-09 10:30:00,19.0,19.75,18.88,18.91,607700.0,19.0,19.75,18.88,18.91,607700.0
2008-09-09 11:00:00,18.9,18.95,18.71,18.74,662800.0,18.9,18.95,18.71,18.74,662800.0
2008-09-09 11:30:00,18.74,18.82,18.53,18.54,807800.0,18.74,18.82,18.53,18.54,807800.0
2008-09-09 12:00:00,18.55,18.55,18.28,18.29,637400.0,18.55,18.55,18.28,18.29,637400.0
2008-09-09 12:30:00,18.29,18.48,18.21,18.35,738300.0,18.29,18.48,18.21,18.35,738300.0
2008-09-09 13:00:00,18.35,18.5,18.29,18.31,664000.0,18.35,18.5,18.29,18.31,664000.0
2008-09-09 13:30:00,18.3,18.35,18.17,18.25,415300.0,18.3,18.35,18.17,18.25,415300.0
2008-09-09 14:00:00,18.25,18.27,18.06,18.09,356200.0,18.25,18.27,18.06,18.09,356200.0
2008-09-09 14:30:00,18.09,18.11,17.92,18.03,682600.0,18.09,18.11,17.92,18.03,682600.0
2008-09-09 15:00:00,18.02,18.02,17.74,17.8,759700.0,18.02,18.02,17.74,17.8,759700.0
2008-09-09 15:30:00,17.8,17.83,17.62,17.7,923600.0,17.8,17.83,17.62,17.7,923600.0
2008-09-10 09:30:00,17.93,18.06,17.67,17.93,306000.0,17.93,18.06,17.67,17.93,306000.0
2008-09-10 10:00:00,17.92,18.05,17.84,17.9,355400.0,17.92,18.05,17.84,17.9,355400.0
2008-09-10 10:30:00,17.9,18.11,17.87,17.89,273100.0,17.9,18.11,17.87,17.89,273100.0
2008-09-10 11:00:00,17.89,17.99,17.78,17.83,327000.0,17.89,17.99,17.78,17.83,327000.0
2008-09-10 11:30:00,17.82,18.1,17.77,18.02,293900.0,17.82,18.1,17.77,18.02,293900.0
2008-09-10 12:00:00,18.01,18.18,17.98,18.08,251100.0,18.01,18.18,17.98,18.08,251100.0
2008-09-10 12:30:00,18.07,18.23,18.07,18.18,258700.0,18.07,18.23,18.07,18.18,258700.0
2008-09-10 13:00:00,18.17,18.24,18.13,18.22,250800.0,18.17,18.24,18.13,18.22,250800.0
2008-09-10 13:30:00,18.22,18.33,18.15,18.15,360800.0,18.22,18.33,18.15,18.15,360800.0
2008-09-10 14:00:00,18.15,18.38,18.12,18.32,348000.0,18.15,18.38,18.12,18.32,348000.0
2008-09-10 14:30:00,18.33,18.43,18.28,18.32,238900.0,18.33,18.43,18.28,18.32,238900.0
2008-09-10 15:00:00,18.32,18.4,18.25,18.34,343400.0,18.32,18.4,18.25,18.34,343400.0
2008-09-10 15:30:00,18.35,18.39,18.18,18.31,961300.0,18.35,18.39,18.18,18.31,961300.0
2008-09-11 09:30:00,17.95,18.14,17.57,17.69,453200.0,17.95,18.14,17.57,17.69,453200.0
2008-09-11 10:00:00,17.69,17.9,17.54,17.61,683300.0,17.69,17.9,17.54,17.61,683300.0
2008-09-11 10:30:00,17.61,17.92,17.45,17.88,722600.0,17.61,17.92,17.45,17.88,722600.0
2008-09-11 11:00:00,17.89,17.98,17.79,17.87,231300.0,17.89,17.98,17.79,17.87,231300.0
2008-09-11 11:30:00,17.87,18.27,17.86,18.25,344800.0,17.87,18.27,17.86,18.25,344800.0
2008-09-11 12:00:00,18.25,18.39,18.16,18.21,221200.0,18.25,18.39,18.16,18.21,221200.0
2008-09-11 12:30:00,18.21,18.28,18.12,18.13,212700.0,18.21,18.28,18.12,18.13,212700.0
2008-09-11 13:00:00,18.13,18.18,17.86,17.95,213800.0,18.13,18.18,17.86,17.95,213800.0
2008-09-11 13:30:00,17.95,18.11,17.94,18.05,220000.0,17.95,18.11,17.94,18.05,220000.0
2008-09-11 14:00:00,18.05,18.16,18.02,18.1,455600.0,18.05,18.16,18.02,18.1,455600.0
2008-09-11 14:30:00,18.1,18.25,18.01,18.18,504000.0,18.1,18.25,18.01,18.18,504000.0
2008-09-11 15:00:00,18.18,18.24,18.05,18.1,511500.0,18.18,18.24,18.05,18.1,511500.0
2008-09-11 15:30:00,18.1,18.11,17.98,18.08,1045800.0,18.1,18.11,17.98,18.08,1045800.0
2008-09-12 09:30:00,17.93,18.0,17.64,17.74,260500.0,17.93,18.0,17.64,17.74,260500.0
2008-09-12 10:00:00,17.73,18.18,17.62,18.05,450400.0,17.73,18.18,17.62,18.05,450400.0
2008-09-12 10:30:00,18.05,18.25,17.98,18.2,367200.0,18.05,18.25,17.98,18.2,367200.0
2008-09-12 11:00:00,18.2,18.52,18.08,18.38,922000.0,18.2,18.52,18.08,18.38,922000.0
2008-09-12 11:30:00,18.39,18.48,18.24,18.35,327200.0,18.39,18.48,18.24,18.35,327200.0
2008-09-12 12:00:00,18.35,18.41,18.14,18.21,253300.0,18.35,18.41,18.14,18.21,253300.0
2008-09-12 12:30:00,18.21,18.31,18.03,18.04,299900.0,18.21,18.31,18.03,18.04,299900.0
2008-09-12 13:00:00,18.04,18.16,17.98,18.1,288700.0,18.04,18.16,17.98,18.1,288700.0
2008-09-12 13:30:00,18.11,18.13,18.0,18.08,281300.0,18.11,18.13,18.0,18.08,281300.0
2008-09-12 14:00:00,18.1,18.11,17.99,18.08,366700.0,18.1,18.11,17.99,18.08,366700.0
2008-09-12 14:30:00,18.08,18.16,18.0,18.09,576400.0,18.08,18.16,18.0,18.09,576400.0
2008-09-12 15:00:00,18.1,18.16,17.99,18.04,535700.0,18.1,18.16,17.99,18.04,535700.0
2008-09-12 15:30:00,18.03,18.07,17.91,18.05,852000.0,18.03,18.07,17.91,18.05,852000.0
2008-09-15 09:30:00,17.75,17.75,17.27,17.36,473500.0,17.75,17.75,17.27,17.36,473500.0
2008-09-15 10:00:00,17.38,17.52,17.35,17.52,227300.0,17.38,17.52,17.35,17.52,227300.0
2008-09-15 10:30:00,17.51,17.72,17.42,17.53,299000.0,17.51,17.72,17.42,17.53,299000.0
2008-09-15 11:00:00,17.55,17.6,17.3,17.3,249300.0,17.55,17.6,17.3,17.3,249300.0
2008-09-15 11:30:00,17.31,17.46,17.28,17.35,264100.0,17.31,17.46,17.28,17.35,264100.0
2008-09-15 12:00:00,17.34,17.52,17.3,17.34,215700.0,17.34,17.52,17.3,17.34,215700.0
2008-09-15 12:30:00,17.34,17.44,17.26,17.41,239000.0,17.34,17.44,17.26,17.41,239000.0
2008-09-15 13:00:00,17.41,17.47,17.32,17.32,128700.0,17.41,17.47,17.32,17.32,128700.0
2008-09-15 13:30:00,17.33,17.34,17.03,17.07,277100.0,17.33,17.34,17.03,17.07,277100.0
2008-09-15 14:00:00,17.06,17.17,16.95,17.09,319600.0,17.06,17.17,16.95,17.09,319600.0
2008-09-15 14:30:00,17.09,17.14,16.87,16.88,362500.0,17.09,17.14,16.87,16.88,362500.0
2008-09-15 15:00:00,16.88,16.89,16.71,16.8,540000.0,16.88,16.89,16.71,16.8,540000.0
2008-09-15 15:30:00,16.79,17.14,16.77,17.02,1162000.0,16.79,17.14,16.77,17.02,1162000.0
2008-09-16 09:30:00,16.98,17.13,16.89,17.09,1054100.0,16.98,17.13,16.89,17.09,1054100.0
2008-09-16 10:00:00,17.1,17.42,17.08,17.35,519500.0,17.1,17.42,17.08,17.35,519500.0
2008-09-16 10:30:00,17.36,17.41,17.05,17.38,366700.0,17.36,17.41,17.05,17.38,366700.0
2008-09-16 11:00:00,17.39,17.46,17.05,17.1,335400.0,17.39,17.46,17.05,17.1,335400.0
2008-09-16 11:30:00,17.08,17.44,17.06,17.36,184500.0,17.08,17.44,17.06,17.36,184500.0
2008-09-16 12:00:00,17.37,17.66,17.37,17.62,352500.0,17.37,17.66,17.37,17.62,352500.0
2008-09-16 12:30:00,17.61,17.62,17.36,17.49,183700.0,17.61,17.62,17.36,17.49,183700.0
2008-09-16 13:00:00,17.48,17.62,17.42,17.6,293600.0,17.48,17.62,17.42,17.6,293600.0
2008-09-16 13:30:00,17.6,17.61,17.5,17.56,250500.0,17.6,17.61,17.5,17.56,250500.0
2008-09-16 14:00:00,17.56,17.65,17.25,17.32,589600.0,17.56,17.65,17.25,17.32,589600.0
2008-09-16 14:30:00,17.31,17.8,17.24,17.75,903200.0,17.31,17.8,17.24,17.75,903200.0
2008-09-16 15:00:00,17.74,17.86,17.68,17.68,599000.0,17.74,17.86,17.68,17.68,599000.0
2008-09-16 15:30:00,17.68,17.79,17.6,17.74,739100.0,17.68,17.79,17.6,17.74,739100.0
2008-09-17 09:30:00,17.58,17.68,17.24,17.44,364700.0,17.58,17.68,17.24,17.44,364700.0
2008-09-17 10:00:00,17.44,17.46,17.3,17.39,402400.0,17.44,17.46,17.3,17.39,402400.0
2008-09-17 10:30:00,17.39,17.46,17.19,17.26,461900.0,17.39,17.46,17.19,17.26,461900.0
2008-09-17 11:00:00,17.27,17.27,17.01,17.07,485500.0,17.27,17.27,17.01,17.07,485500.0
2008-09-17 11:30:00,17.07,17.2,17.02,17.07,408000.0,17.07,17.2,17.02,17.07,408000.0
2008-09-17 12:00:00,17.07,17.18,17.01,17.05,429600.0,17.07,17.18,17.01,17.05,429600.0
2008-09-17 12:30:00,17.06,17.39,17.06,17.33,368600.0,17.06,17.39,17.06,17.33,368600.0
2008-09-17 13:00:00,17.32,17.39,17.18,17.19,315100.0,17.32,17.39,17.18,17.19,315100.0
2008-09-17 13:30:00,17.19,17.2,17.0,17.08,346800.0,17.19,17.2,17.0,17.08,346800.0
2008-09-17 14:00:00,17.08,17.35,17.06,17.35,381700.0,17.08,17.35,17.06,17.35,381700.0
2008-09-17 14:30:00,17.34,17.46,17.27,17.33,326400.0,17.34,17.46,17.27,17.33,326400.0
2008-09-17 15:00:00,17.34,17.7,17.3,17.49,599300.0,17.34,17.7,17.3,17.49,599300.0
2008-09-17 15:30:00,17.5,17.52,17.0,17.02,761300.0,17.5,17.52,17.0,17.02,761300.0
2008-09-18 09:30:00,17.68,17.76,17.08,17.26,655600.0,17.68,17.76,17.08,17.26,655600.0
2008-09-18 10:00:00,17.25,17.26,17.05,17.06,454100.0,17.25,17.26,17.05,17.06,454100.0
2008-09-18 10:30:00,17.05,17.06,16.71,16.87,425000.0,17.05,17.06,16.71,16.87,425000.0
2008-09-18 11:00:00,16.87,17.07,16.82,16.86,284800.0,16.87,17.07,16.82,16.86,284800.0
2008-09-18 11:30:00,16.86,16.9,16.2,16.46,833900.0,16.86,16.9,16.2,16.46,833900.0
2008-09-18 12:00:00,16.47,16.48,16.18,16.21,441100.0,16.47,16.48,16.18,16.21,441100.0
2008-09-18 12:30:00,16.21,16.21,15.78,15.8,617600.0,16.21,16.21,15.78,15.8,617600.0
2008-09-18 13:00:00,15.8,15.83,15.46,15.75,1028700.0,15.8,15.83,15.46,15.75,1028700.0
2008-09-18 13:30:00,15.74,16.16,15.72,16.08,1152300.0,15.74,16.16,15.72,16.08,1152300.0
2008-09-18 14:00:00,16.08,16.14,15.84,16.04,682800.0,16.08,16.14,15.84,16.04,682800.0
2008-09-18 14:30:00,16.03,16.09,15.76,15.85,697100.0,16.03,16.09,15.76,15.85,697100.0
2008-09-18 15:00:00,15.85,16.23,15.78,16.16,1465800.0,15.85,16.23,15.78,16.16,1465800.0
2008-09-18 15:30:00,16.17,17.15,16.08,16.96,1848800.0,16.17,17.15,16.08,16.96,1848800.0
2008-09-19 09:30:00,17.74,18.0,17.57,17.81,1599600.0,17.74,18.0,17.57,17.81,1599600.0
2008-09-19 10:00:00,17.8,17.86,17.56,17.58,709400.0,17.8,17.86,17.56,17.58,709400.0
2008-09-19 10:30:00,17.59,17.59,17.28,17.47,343800.0,17.59,17.59,17.28,17.47,343800.0
2008-09-19 11:00:00,17.47,17.83,17.47,17.73,317300.0,17.47,17.83,17.47,17.73,317300.0
2008-09-19 11:30:00,17.73,18.05,17.66,18.02,301400.0,17.73,18.05,17.66,18.02,301400.0
2008-09-19 12:00:00,18.02,18.03,17.84,17.96,301900.0,18.02,18.03,17.84,17.96,301900.0
2008-09-19 12:30:00,17.98,17.98,17.89,17.9,279700.0,17.98,17.98,17.89,17.9,279700.0
2008-09-19 13:00:00,17.9,17.97,17.84,17.93,233800.0,17.9,17.97,17.84,17.93,233800.0
2008-09-19 13:30:00,17.92,17.95,17.83,17.83,173900.0,17.92,17.95,17.83,17.83,173900.0
2008-09-19 14:00:00,17.83,17.83,17.63,17.64,297600.0,17.83,17.83,17.63,17.64,297600.0
2008-09-19 14:30:00,17.64,17.64,17.52,17.59,330200.0,17.64,17.64,17.52,17.59,330200.0
2008-09-19 15:00:00,17.6,17.64,17.43,17.45,443800.0,17.6,17.64,17.43,17.45,443800.0
2008-09-19 15:30:00,17.46,17.67,17.4,17.66,747700.0,17.46,17.67,17.4,17.66,747700.0
2008-09-22 09:30:00,17.58,17.86,17.07,17.48,666500.0,17.58,17.86,17.07,17.48,666500.0
2008-09-22 10:00:00,17.52,18.13,17.48,17.89,693700.0,17.52,18.13,17.48,17.89,693700.0
2008-09-22 10:30:00,17.89,18.43,17.88,18.37,511600.0,17.89,18.43,17.88,18.37,511600.0
2008-09-22 11:00:00,18.37,18.37,17.99,18.13,297300.0,18.37,18.37,17.99,18.13,297300.0
2008-09-22 11:30:00,18.12,18.27,18.05,18.15,214900.0,18.12,18.27,18.05,18.15,214900.0
2008-09-22 12:00:00,18.15,18.32,18.14,18.25,157000.0,18.15,18.32,18.14,18.25,157000.0
2008-09-22 12:30:00,18.26,18.31,18.11,18.16,104100.0,18.26,18.31,18.11,18.16,104100.0
2008-09-22 13:00:00,18.16,18.23,18.12,18.17,134200.0,18.16,18.23,18.12,18.17,134200.0
2008-09-22 13:30:00,18.16,18.16,18.02,18.08,142200.0,18.16,18.16,18.02,18.08,142200.0
2008-09-22 14:00:00,18.08,18.12,17.85,17.86,243200.0,18.08,18.12,17.85,17.86,243200.0
2008-09-22 14:30:00,17.85,18.06,17.68,17.74,460600.0,17.85,18.06,17.68,17.74,460600.0
2008-09-22 15:00:00,17.74,17.92,17.69,17.69,296200.0,17.74,17.92,17.69,17.69,296200.0
2008-09-22 15:30:00,17.7,17.74,17.5,17.51,1181200.0,17.7,17.74,17.5,17.51,1181200.0
2008-09-23 09:30:00,17.5,17.85,17.39,17.78,265400.0,17.5,17.85,17.39,17.78,265400.0
2008-09-23 10:00:00,17.79,17.97,17.77,17.9,198500.0,17.79,17.97,17.77,17.9,198500.0
2008-09-23 10:30:00,17.9,17.97,17.66,17.67,481500.0,17.9,17.97,17.66,17.67,481500.0
2008-09-23 11:00:00,17.67,17.67,17.49,17.56,167400.0,17.67,17.67,17.49,17.56,167400.0
2008-09-23 11:30:00,17.57,17.59,17.35,17.35,193500.0,17.57,17.59,17.35,17.35,193500.0
2008-09-23 12:00:00,17.36,17.47,17.27,17.31,171000.0,17.36,17.47,17.27,17.31,171000.0
2008-09-23 12:30:00,17.33,17.34,17.11,17.16,143900.0,17.33,17.34,17.11,17.16,143900.0
2008-09-23 13:00:00,17.16,17.17,17.03,17.15,191900.0,17.16,17.17,17.03,17.15,191900.0
2008-09-23 13:30:00,17.14,17.14,17.0,17.09,192000.0,17.14,17.14,17.0,17.09,192000.0
2008-09-23 14:00:00,17.09,17.35,17.05,17.3,298300.0,17.09,17.35,17.05,17.3,298300.0
2008-09-23 14:30:00,17.33,17.66,17.32,17.54,417400.0,17.33,17.66,17.32,17.54,417400.0
2008-09-23 15:00:00,17.54,17.68,17.47,17.47,246700.0,17.54,17.68,17.47,17.47,246700.0
2008-09-23 15:30:00,17.47,17.49,17.07,17.14,469200.0,17.47,17.49,17.07,17.14,469200.0
2008-09-24 09:30:00,17.26,17.41,16.8,16.89,404500.0,17.26,17.41,16.8,16.89,404500.0
2008-09-24 10:00:00,16.88,17.1,16.85,17.07,341300.0,16.88,17.1,16.85,17.07,341300.0
2008-09-24 10:30:00,17.07,17.53,17.02,17.37,260700.0,17.07,17.53,17.02,17.37,260700.0
2008-09-24 11:00:00,17.37,17.39,17.18,17.37,187000.0,17.37,17.39,17.18,17.37,187000.0
2008-09-24 11:30:00,17.38,17.4,17.2,17.28,147900.0,17.38,17.4,17.2,17.28,147900.0
2008-09-24 12:00:00,17.27,17.34,17.13,17.14,107100.0,17.27,17.34,17.13,17.14,107100.0
2008-09-24 12:30:00,17.14,17.15,17.02,17.02,170900.0,17.14,17.15,17.02,17.02,170900.0
2008-09-24 13:00:00,17.02,17.22,17.0,17.21,190400.0,17.02,17.22,17.0,17.21,190400.0
2008-09-24 13:30:00,17.2,17.21,16.99,17.01,204600.0,17.2,17.21,16.99,17.01,204600.0
2008-09-24 14:00:00,17.01,17.15,16.89,17.14,295200.0,17.01,17.15,16.89,17.14,295200.0
2008-09-24 14:30:00,17.13,17.19,17.0,17.01,223200.0,17.13,17.19,17.0,17.01,223200.0
2008-09-24 15:00:00,17.01,17.12,16.85,17.02,292600.0,17.01,17.12,16.85,17.02,292600.0
2008-09-24 15:30:00,17.02,17.04,16.81,16.99,448600.0,17.02,17.04,16.81,16.99,448600.0
2008-09-25 09:30:00,17.11,17.13,16.87,17.04,156500.0,17.11,17.13,16.87,17.04,156500.0
2008-09-25 10:00:00,17.05,17.4,17.02,17.35,300100.0,17.05,17.4,17.02,17.35,300100.0
2008-09-25 10:30:00,17.36,17.43,17.28,17.31,211000.0,17.36,17.43,17.28,17.31,211000.0
2008-09-25 11:00:00,17.31,17.33,17.23,17.3,111500.0,17.31,17.33,17.23,17.3,111500.0
2008-09-25 11:30:00,17.29,17.32,17.14,17.14,102000.0,17.29,17.32,17.14,17.14,102000.0
2008-09-25 12:00:00,17.15,17.27,17.12,17.27,62500.0,17.15,17.27,17.12,17.27,62500.0
2008-09-25 12:30:00,17.27,17.35,17.27,17.3,89100.0,17.27,17.35,17.27,17.3,89100.0
2008-09-25 13:00:00,17.31,17.38,17.22,17.24,138100.0,17.31,17.38,17.22,17.24,138100.0
2008-09-25 13:30:00,17.24,17.37,17.24,17.32,165000.0,17.24,17.37,17.24,17.32,165000.0
2008-09-25 14:00:00,17.32,17.35,17.16,17.22,134900.0,17.32,17.35,17.16,17.22,134900.0
2008-09-25 14:30:00,17.22,17.23,17.03,17.07,245500.0,17.22,17.23,17.03,17.07,245500.0
2008-09-25 15:00:00,17.07,17.3,17.03,17.28,346600.0,17.07,17.3,17.03,17.28,346600.0
2008-09-25 15:30:00,17.28,17.29,17.03,17.17,494500.0,17.28,17.29,17.03,17.17,494500.0
2008-09-26 09:30:00,16.67,16.93,16.5,16.87,307500.0,16.67,16.93,16.5,16.87,307500.0
2008-09-26 10:00:00,16.88,16.9,16.81,16.83,238900.0,16.88,16.9,16.81,16.83,238900.0
2008-09-26 10:30:00,16.84,16.84,16.62,16.76,179100.0,16.84,16.84,16.62,16.76,179100.0
2008-09-26 11:00:00,16.75,16.92,16.68,16.81,291100.0,16.75,16.92,16.68,16.81,291100.0
2008-09-26 11:30:00,16.8,16.81,16.65,16.66,130600.0,16.8,16.81,16.65,16.66,130600.0
2008-09-26 12:00:00,16.65,16.65,16.38,16.53,331000.0,16.65,16.65,16.38,16.53,331000.0
2008-09-26 12:30:00,16.54,16.61,16.49,16.54,224900.0,16.54,16.61,16.49,16.54,224900.0
2008-09-26 13:00:00,16.54,16.71,16.45,16.51,450800.0,16.54,16.71,16.45,16.51,450800.0
2008-09-26 13:30:00,16.52,16.52,16.1,16.15,831200.0,16.52,16.52,16.1,16.15,831200.0
2008-09-26 14:00:00,16.16,16.31,16.11,16.21,257500.0,16.16,16.31,16.11,16.21,257500.0
2008-09-26 14:30:00,16.21,16.31,16.2,16.23,208700.0,16.21,16.31,16.2,16.23,208700.0
2008-09-26 15:00:00,16.21,16.33,16.08,16.28,1006100.0,16.21,16.33,16.08,16.28,1006100.0
2008-09-26 15:30:00,16.28,16.38,16.19,16.38,859900.0,16.28,16.38,16.19,16.38,859900.0
2008-09-29 09:30:00,16.03,16.28,15.73,15.84,667600.0,16.03,16.28,15.73,15.84,667600.0
2008-09-29 10:00:00,15.81,15.95,15.6,15.7,461700.0,15.81,15.95,15.6,15.7,461700.0
2008-09-29 10:30:00,15.7,15.74,15.32,15.39,404200.0,15.7,15.74,15.32,15.39,404200.0
2008-09-29 11:00:00,15.39,15.56,15.3,15.5,224500.0,15.39,15.56,15.3,15.5,224500.0
2008-09-29 11:30:00,15.5,15.55,15.35,15.36,408900.0,15.5,15.55,15.35,15.36,408900.0
2008-09-29 12:00:00,15.36,15.37,15.17,15.3,271500.0,15.36,15.37,15.17,15.3,271500.0
2008-09-29 12:30:00,15.29,15.45,15.2,15.33,212600.0,15.29,15.45,15.2,15.33,212600.0
2008-09-29 13:00:00,15.33,15.6,15.23,15.59,304300.0,15.33,15.6,15.23,15.59,304300.0
2008-09-29 13:30:00,15.58,15.6,15.07,15.1,560700.0,15.58,15.6,15.07,15.1,560700.0
2008-09-29 14:00:00,15.11,15.6,14.71,15.51,807400.0,15.11,15.6,14.71,15.51,807400.0
2008-09-29 14:30:00,15.5,15.52,15.04,15.05,549200.0,15.5,15.52,15.04,15.05,549200.0
2008-09-29 15:00:00,15.05,15.12,14.63,14.72,503700.0,15.05,15.12,14.63,14.72,503700.0
2008-09-29 15:30:00,14.73,15.27,14.6,14.9,809800.0,14.73,15.27,14.6,14.9,809800.0
2008-09-30 09:30:00,15.09,15.39,15.0,15.35,593800.0,15.09,15.39,15.0,15.35,593800.0
2008-09-30 10:00:00,15.35,15.58,15.32,15.45,692800.0,15.35,15.58,15.32,15.45,692800.0
2008-09-30 10:30:00,15.45,15.6,15.44,15.51,250500.0,15.45,15.6,15.44,15.51,250500.0
2008-09-30 11:00:00,15.5,15.51,15.38,15.48,269800.0,15.5,15.51,15.38,15.48,269800.0
2008-09-30 11:30:00,15.47,15.75,15.47,15.7,309600.0,15.47,15.75,15.47,15.7,309600.0
2008-09-30 12:00:00,15.71,15.74,15.45,15.57,204000.0,15.71,15.74,15.45,15.57,204000.0
2008-09-30 12:30:00,15.58,16.28,15.58,16.2,834400.0,15.58,16.28,15.58,16.2,834400.0
2008-09-30 13:00:00,16.21,16.33,16.05,16.31,417100.0,16.21,16.33,16.05,16.31,417100.0
2008-09-30 13:30:00,16.33,16.66,16.21,16.42,618500.0,16.33,16.66,16.21,16.42,618500.0
2008-09-30 14:00:00,16.43,16.95,16.41,16.95,699100.0,16.43,16.95,16.41,16.95,699100.0
2008-09-30 14:30:00,16.95,16.99,16.82,16.91,848600.0,16.95,16.99,16.82,16.91,848600.0
2008-09-30 15:00:00,16.9,17.08,16.85,17.08,656100.0,16.9,17.08,16.85,17.08,656100.0
2008-09-30 15:30:00,17.08,17.42,17.08,17.42,1725400.0,17.08,17.42,17.08,17.42,1725400.0
2008-10-01 09:30:00,17.38,17.95,17.2,17.82,1040400.0,17.38,17.95,17.2,17.82,1040400.0
2008-10-01 10:00:00,17.82,17.82,17.41,17.54,684400.0,17.82,17.82,17.41,17.54,684400.0
2008-10-01 10:30:00,17.54,17.54,17.11,17.47,634300.0,17.54,17.54,17.11,17.47,634300.0
2008-10-01 11:00:00,17.47,17.48,17.26,17.35,504700.0,17.47,17.48,17.26,17.35,504700.0
2008-10-01 11:30:00,17.36,17.36,17.22,17.23,321000.0,17.36,17.36,17.22,17.23,321000.0
2008-10-01 12:00:00,17.22,17.29,17.17,17.21,308700.0,17.22,17.29,17.17,17.21,308700.0
2008-10-01 12:30:00,17.21,17.4,17.18,17.35,197500.0,17.21,17.4,17.18,17.35,197500.0
2008-10-01 13:00:00,17.35,17.44,17.26,17.26,242100.0,17.35,17.44,17.26,17.26,242100.0
2008-10-01 13:30:00,17.27,17.5,17.14,17.29,679700.0,17.27,17.5,17.14,17.29,679700.0
2008-10-01 14:00:00,17.3,17.32,17.15,17.31,607800.0,17.3,17.32,17.15,17.31,607800.0
2008-10-01 14:30:00,17.3,17.35,17.22,17.22,623900.0,17.3,17.35,17.22,17.22,623900.0
2008-10-01 15:00:00,17.22,17.23,17.06,17.09,456000.0,17.22,17.23,17.06,17.09,456000.0
2008-10-01 15:30:00,17.09,17.25,17.04,17.12,752500.0,17.09,17.25,17.04,17.12,752500.0
2008-10-02 09:30:00,15.49,16.02,15.1,15.97,1773400.0,15.49,16.02,15.1,15.97,1773400.0
2008-10-02 10:00:00,15.96,16.07,15.75,15.77,744700.0,15.96,16.07,15.75,15.77,744700.0
2008-10-02 10:30:00,15.77,15.78,15.45,15.51,665200.0,15.77,15.78,15.45,15.51,665200.0
2008-10-02 11:00:00,15.52,15.62,15.4,15.6,621200.0,15.52,15.62,15.4,15.6,621200.0
2008-10-02 11:30:00,15.6,15.64,15.47,15.58,360400.0,15.6,15.64,15.47,15.58,360400.0
2008-10-02 12:00:00,15.58,15.65,15.57,15.6,208500.0,15.58,15.65,15.57,15.6,208500.0
2008-10-02 12:30:00,15.6,15.63,15.5,15.51,206500.0,15.6,15.63,15.5,15.51,206500.0
2008-10-02 13:00:00,15.51,15.52,15.33,15.39,229500.0,15.51,15.52,15.33,15.39,229500.0
2008-10-02 13:30:00,15.4,15.57,15.38,15.57,804800.0,15.4,15.57,15.38,15.57,804800.0
2008-10-02 14:00:00,15.57,15.62,15.39,15.48,375800.0,15.57,15.62,15.39,15.48,375800.0
2008-10-02 14:30:00,15.48,15.54,15.38,15.45,737400.0,15.48,15.54,15.38,15.45,737400.0
2008-10-02 15:00:00,15.45,15.48,15.28,15.29,790900.0,15.45,15.48,15.28,15.29,790900.0
2008-10-02 15:30:00,15.29,15.4,15.22,15.26,1319900.0,15.29,15.4,15.22,15.26,1319900.0
2008-10-03 09:30:00,15.86,16.16,15.59,16.0,650400.0,15.86,16.16,15.59,16.0,650400.0
2008-10-03 10:00:00,16.01,16.24,16.01,16.13,348300.0,16.01,16.24,16.01,16.13,348300.0
2008-10-03 10:30:00,16.14,16.18,15.97,16.09,228900.0,16.14,16.18,15.97,16.09,228900.0
2008-10-03 11:00:00,16.1,16.12,15.81,15.91,450600.0,16.1,16.12,15.81,15.91,450600.0
2008-10-03 11:30:00,15.91,15.99,15.64,15.75,310500.0,15.91,15.99,15.64,15.75,310500.0
2008-10-03 12:00:00,15.75,15.88,15.65,15.71,156700.0,15.75,15.88,15.65,15.71,156700.0
2008-10-03 12:30:00,15.71,15.81,15.67,15.7,343400.0,15.71,15.81,15.67,15.7,343400.0
2008-10-03 13:00:00,15.71,15.88,15.28,15.43,479400.0,15.71,15.88,15.28,15.43,479400.0
2008-10-03 13:30:00,15.43,15.48,15.0,15.09,507100.0,15.43,15.48,15.0,15.09,507100.0
2008-10-03 14:00:00,15.09,15.37,15.0,15.01,267100.0,15.09,15.37,15.0,15.01,267100.0
2008-10-03 14:30:00,15.0,15.28,14.83,15.28,348200.0,15.0,15.28,14.83,15.28,348200.0
2008-10-03 15:00:00,15.29,15.31,14.95,14.99,305200.0,15.29,15.31,14.95,14.99,305200.0
2008-10-03 15:30:00,14.99,15.1,14.75,14.85,807800.0,14.99,15.1,14.75,14.85,807800.0
2008-10-06 09:30:00,14.25,14.3,13.69,13.75,629700.0,14.25,14.3,13.69,13.75,629700.0
2008-10-06 10:00:00,13.74,13.9,13.7,13.77,1089500.0,13.74,13.9,13.7,13.77,1089500.0
2008-10-06 10:30:00,13.77,13.77,13.23,13.7,773400.0,13.77,13.77,13.23,13.7,773400.0
2008-10-06 11:00:00,13.7,14.02,13.67,13.82,685100.0,13.7,14.02,13.67,13.82,685100.0
2008-10-06 11:30:00,13.8,13.88,13.6,13.67,373900.0,13.8,13.88,13.6,13.67,373900.0
2008-10-06 12:00:00,13.66,13.82,13.6,13.79,283000.0,13.66,13.82,13.6,13.79,283000.0
2008-10-06 12:30:00,13.79,13.9,13.69,13.87,629200.0,13.79,13.9,13.69,13.87,629200.0
2008-10-06 13:00:00,13.87,13.98,13.78,13.87,506000.0,13.87,13.98,13.78,13.87,506000.0
2008-10-06 13:30:00,13.89,13.97,13.67,13.85,373000.0,13.89,13.97,13.67,13.85,373000.0
2008-10-06 14:00:00,13.85,13.97,13.79,13.86,511500.0,13.85,13.97,13.79,13.86,511500.0
2008-10-06 14:30:00,13.86,14.06,13.74,13.96,504500.0,13.86,14.06,13.74,13.96,504500.0
2008-10-06 15:00:00,13.95,15.19,13.92,15.15,914900.0,13.95,15.19,13.92,15.15,914900.0
2008-10-06 15:30:00,15.12,15.17,14.61,15.07,1080300.0,15.12,15.17,14.61,15.07,1080300.0
2008-10-07 09:30:00,15.04,15.66,14.37,14.62,666600.0,15.04,15.66,14.37,14.62,666600.0
2008-10-07 10:00:00,14.62,15.06,14.51,15.05,416700.0,14.62,15.06,14.51,15.05,416700.0
2008-10-07 10:30:00,15.06,15.14,14.68,14.77,197100.0,15.06,15.14,14.68,14.77,197100.0
2008-10-07 11:00:00,14.77,14.78,14.49,14.57,191000.0,14.77,14.78,14.49,14.57,191000.0
2008-10-07 11:30:00,14.55,14.92,14.5,14.66,155000.0,14.55,14.92,14.5,14.66,155000.0
2008-10-07 12:00:00,14.67,14.7,14.35,14.41,178200.0,14.67,14.7,14.35,14.41,178200.0
2008-10-07 12:30:00,14.41,14.47,14.24,14.44,201700.0,14.41,14.47,14.24,14.44,201700.0
2008-10-07 13:00:00,14.44,14.7,14.18,14.3,225300.0,14.44,14.7,14.18,14.3,225300.0
2008-10-07 13:30:00,14.29,14.51,14.27,14.3,449600.0,14.29,14.51,14.27,14.3,449600.0
2008-10-07 14:00:00,14.31,14.64,14.28,14.56,640100.0,14.31,14.64,14.28,14.56,640100.0
2008-10-07 14:30:00,14.57,14.63,14.26,14.27,360900.0,14.57,14.63,14.26,14.27,360900.0
2008-10-07 15:00:00,14.28,14.29,14.0,14.16,409500.0,14.28,14.29,14.0,14.16,409500.0
2008-10-07 15:30:00,14.16,14.22,13.9,13.92,826500.0,14.16,14.22,13.9,13.92,826500.0
2008-10-08 09:30:00,13.35,14.87,13.33,14.5,696000.0,13.35,14.87,13.33,14.5,696000.0
2008-10-08 10:00:00,14.52,14.75,13.88,14.21,422100.0,14.52,14.75,13.88,14.21,422100.0
2008-10-08 10:30:00,14.21,14.28,13.75,14.01,349800.0,14.21,14.28,13.75,14.01,349800.0
2008-10-08 11:00:00,13.98,14.15,13.75,14.01,364100.0,13.98,14.15,13.75,14.01,364100.0
2008-10-08 11:30:00,14.01,14.09,13.59,13.94,349900.0,14.01,14.09,13.59,13.94,349900.0
2008-10-08 12:00:00,13.93,14.0,13.42,13.6,239700.0,13.93,14.0,13.42,13.6,239700.0
2008-10-08 12:30:00,13.61,13.88,13.52,13.88,305500.0,13.61,13.88,13.52,13.88,305500.0
2008-10-08 13:00:00,13.89,14.25,13.88,14.03,279400.0,13.89,14.25,13.88,14.03,279400.0
2008-10-08 13:30:00,14.04,14.55,13.96,14.5,325900.0,14.04,14.55,13.96,14.5,325900.0
2008-10-08 14:00:00,14.48,14.82,14.36,14.58,333300.0,14.48,14.82,14.36,14.58,333300.0
2008-10-08 14:30:00,14.6,14.75,14.3,14.52,325600.0,14.6,14.75,14.3,14.52,325600.0
2008-10-08 15:00:00,14.52,14.76,14.29,14.62,534300.0,14.52,14.76,14.29,14.62,534300.0
2008-10-08 15:30:00,14.61,14.82,14.01,14.01,1095100.0,14.61,14.82,14.01,14.01,1095100.0
2008-10-09 09:30:00,14.36,14.83,14.03,14.43,261400.0,14.36,14.83,14.03,14.43,261400.0
2008-10-09 10:00:00,14.42,14.75,14.35,14.44,221500.0,14.42,14.75,14.35,14.44,221500.0
2008-10-09 10:30:00,14.4,14.72,14.26,14.43,356300.0,14.4,14.72,14.26,14.43,356300.0
2008-10-09 11:00:00,14.4,14.56,14.12,14.44,259300.0,14.4,14.56,14.12,14.44,259300.0
2008-10-09 11:30:00,14.44,14.63,14.31,14.43,197200.0,14.44,14.63,14.31,14.43,197200.0
2008-10-09 12:00:00,14.43,14.62,14.39,14.39,135200.0,14.43,14.62,14.39,14.39,135200.0
2008-10-09 12:30:00,14.39,14.42,14.13,14.27,209400.0,14.39,14.42,14.13,14.27,209400.0
2008-10-09 13:00:00,14.29,14.46,14.19,14.27,299400.0,14.29,14.46,14.19,14.27,299400.0
2008-10-09 13:30:00,14.3,14.43,14.17,14.37,238000.0,14.3,14.43,14.17,14.37,238000.0
2008-10-09 14:00:00,14.36,14.42,14.11,14.15,200700.0,14.36,14.42,14.11,14.15,200700.0
2008-10-09 14:30:00,14.16,14.25,13.88,13.89,309600.0,14.16,14.25,13.88,13.89,309600.0
2008-10-09 15:00:00,13.89,13.92,13.62,13.65,390000.0,13.89,13.92,13.62,13.65,390000.0
2008-10-09 15:30:00,13.66,13.81,13.26,13.54,1137400.0,13.66,13.81,13.26,13.54,1137400.0
2008-10-10 09:30:00,12.79,14.24,12.51,13.81,611500.0,12.79,14.24,12.51,13.81,611500.0
2008-10-10 10:00:00,13.81,14.31,13.73,14.01,494300.0,13.81,14.31,13.73,14.01,494300.0
2008-10-10 10:30:00,13.99,14.04,13.5,13.74,333500.0,13.99,14.04,13.5,13.74,333500.0
2008-10-10 11:00:00,13.75,13.96,13.45,13.55,480200.0,13.75,13.96,13.45,13.55,480200.0
2008-10-10 11:30:00,13.57,13.85,13.49,13.66,448700.0,13.57,13.85,13.49,13.66,448700.0
2008-10-10 12:00:00,13.65,14.06,13.59,13.96,350600.0,13.65,14.06,13.59,13.96,350600.0
2008-10-10 12:30:00,13.95,14.07,13.63,13.72,284400.0,13.95,14.07,13.63,13.72,284400.0
2008-10-10 13:00:00,13.73,13.77,13.47,13.49,259000.0,13.73,13.77,13.47,13.49,259000.0
2008-10-10 13:30:00,13.5,13.57,13.24,13.4,354400.0,13.5,13.57,13.24,13.4,354400.0
2008-10-10 14:00:00,13.42,13.87,13.25,13.48,502200.0,13.42,13.87,13.25,13.48,502200.0
2008-10-10 14:30:00,13.49,13.58,13.24,13.39,327200.0,13.49,13.58,13.24,13.39,327200.0
2008-10-10 15:00:00,13.37,14.26,13.3,14.23,693100.0,13.37,14.26,13.3,14.23,693100.0
2008-10-10 15:30:00,14.23,14.6,13.95,14.13,925900.0,14.23,14.6,13.95,14.13,925900.0
2008-10-13 09:30:00,14.77,15.05,14.64,14.72,628300.0,14.77,15.05,14.64,14.72,628300.0
2008-10-13 10:00:00,14.73,14.97,14.5,14.91,386900.0,14.73,14.97,14.5,14.91,386900.0
2008-10-13 10:30:00,14.91,14.93,14.75,14.77,288100.0,14.91,14.93,14.75,14.77,288100.0
2008-10-13 11:00:00,14.77,14.96,14.71,14.96,348100.0,14.77,14.96,14.71,14.96,348100.0
2008-10-13 11:30:00,14.96,15.0,14.81,14.91,186800.0,14.96,15.0,14.81,14.91,186800.0
2008-10-13 12:00:00,14.91,15.09,14.84,15.06,352300.0,14.91,15.09,14.84,15.06,352300.0
2008-10-13 12:30:00,15.07,15.1,14.9,14.93,290400.0,15.07,15.1,14.9,14.93,290400.0
2008-10-13 13:00:00,14.94,15.05,14.9,15.02,132400.0,14.94,15.05,14.9,15.02,132400.0
2008-10-13 13:30:00,15.02,15.06,14.88,14.89,252000.0,15.02,15.06,14.88,14.89,252000.0
2008-10-13 14:00:00,14.89,14.98,14.84,14.9,795300.0,14.89,14.98,14.84,14.9,795300.0
2008-10-13 14:30:00,14.9,15.24,14.89,15.23,489400.0,14.9,15.24,14.89,15.23,489400.0
2008-10-13 15:00:00,15.23,15.71,15.15,15.56,560300.0,15.23,15.71,15.15,15.56,560300.0
2008-10-13 15:30:00,15.55,16.15,15.49,16.04,1285600.0,15.55,16.15,15.49,16.04,1285600.0
2008-10-14 09:30:00,16.88,16.95,15.64,15.64,779000.0,16.88,16.95,15.64,15.64,779000.0
2008-10-14 10:00:00,15.66,16.09,15.58,15.87,607300.0,15.66,16.09,15.58,15.87,607300.0
2008-10-14 10:30:00,15.89,16.08,15.68,15.98,415900.0,15.89,16.08,15.68,15.98,415900.0
2008-10-14 11:00:00,15.98,16.21,15.88,16.13,477900.0,15.98,16.21,15.88,16.13,477900.0
2008-10-14 11:30:00,16.13,16.5,16.1,16.27,270700.0,16.13,16.5,16.1,16.27,270700.0
2008-10-14 12:00:00,16.27,16.37,16.13,16.32,214100.0,16.27,16.37,16.13,16.32,214100.0
2008-10-14 12:30:00,16.3,16.49,16.15,16.17,154900.0,16.3,16.49,16.15,16.17,154900.0
2008-10-14 13:00:00,16.18,16.34,16.15,16.18,267500.0,16.18,16.34,16.15,16.18,267500.0
2008-10-14 13:30:00,16.18,16.28,15.98,16.0,258000.0,16.18,16.28,15.98,16.0,258000.0
2008-10-14 14:00:00,16.0,16.08,15.72,16.01,554800.0,16.0,16.08,15.72,16.01,554800.0
2008-10-14 14:30:00,16.02,16.08,15.53,15.64,541500.0,16.02,16.08,15.53,15.64,541500.0
2008-10-14 15:00:00,15.65,15.99,15.53,15.74,442800.0,15.65,15.99,15.53,15.74,442800.0
2008-10-14 15:30:00,15.75,16.03,15.66,15.69,1255700.0,15.75,16.03,15.66,15.69,1255700.0
2008-10-15 09:30:00,15.32,15.45,14.82,15.13,627300.0,15.32,15.45,14.82,15.13,627300.0
2008-10-15 10:00:00,15.15,15.17,14.89,15.02,320000.0,15.15,15.17,14.89,15.02,320000.0
2008-10-15 10:30:00,15.02,15.14,14.76,14.82,307100.0,15.02,15.14,14.76,14.82,307100.0
2008-10-15 11:00:00,14.82,14.9,14.63,14.67,236000.0,14.82,14.9,14.63,14.67,236000.0
2008-10-15 11:30:00,14.67,14.7,14.52,14.64,233400.0,14.67,14.7,14.52,14.64,233400.0
2008-10-15 12:00:00,14.63,14.75,14.48,14.52,281600.0,14.63,14.75,14.48,14.52,281600.0
2008-10-15 12:30:00,14.53,14.76,14.5,14.66,214600.0,14.53,14.76,14.5,14.66,214600.0
2008-10-15 13:00:00,14.65,14.66,14.25,14.34,237500.0,14.65,14.66,14.25,14.34,237500.0
2008-10-15 13:30:00,14.34,14.34,14.09,14.29,281600.0,14.34,14.34,14.09,14.29,281600.0
2008-10-15 14:00:00,14.29,14.47,14.07,14.42,587000.0,14.29,14.47,14.07,14.42,587000.0
2008-10-15 14:30:00,14.4,14.64,14.26,14.32,328500.0,14.4,14.64,14.26,14.32,328500.0
2008-10-15 15:00:00,14.34,14.54,14.13,14.19,430900.0,14.34,14.54,14.13,14.19,430900.0
2008-10-15 15:30:00,14.2,14.24,13.62,13.66,883000.0,14.2,14.24,13.62,13.66,883000.0
2008-10-16 09:30:00,13.65,13.91,13.26,13.64,270800.0,13.65,13.91,13.26,13.64,270800.0
2008-10-16 10:00:00,13.62,13.73,13.06,13.07,398800.0,13.62,13.73,13.06,13.07,398800.0
2008-10-16 10:30:00,13.09,13.31,12.91,12.99,365700.0,13.09,13.31,12.91,12.99,365700.0
2008-10-16 11:00:00,12.98,13.0,12.55,12.83,434000.0,12.98,13.0,12.55,12.83,434000.0
2008-10-16 11:30:00,12.83,13.58,12.83,13.42,458200.0,12.83,13.58,12.83,13.42,458200.0
2008-10-16 12:00:00,13.42,13.96,13.27,13.53,397200.0,13.42,13.96,13.27,13.53,397200.0
2008-10-16 12:30:00,13.52,13.77,13.29,13.36,239900.0,13.52,13.77,13.29,13.36,239900.0
2008-10-16 13:00:00,13.35,13.59,13.14,13.46,231300.0,13.35,13.59,13.14,13.46,231300.0
2008-10-16 13:30:00,13.45,13.84,13.21,13.77,198000.0,13.45,13.84,13.21,13.77,198000.0
2008-10-16 14:00:00,13.77,13.81,13.34,13.42,207800.0,13.77,13.81,13.34,13.42,207800.0
2008-10-16 14:30:00,13.43,13.91,13.42,13.75,258000.0,13.43,13.91,13.42,13.75,258000.0
2008-10-16 15:00:00,13.74,14.17,13.66,13.99,376900.0,13.74,14.17,13.66,13.99,376900.0
2008-10-16 15:30:00,13.99,14.27,13.84,14.25,742300.0,13.99,14.27,13.84,14.25,742300.0
2008-10-17 09:30:00,14.24,14.56,13.92,14.56,623300.0,14.24,14.56,13.92,14.56,623300.0
2008-10-17 10:00:00,14.54,14.74,14.3,14.56,242800.0,14.54,14.74,14.3,14.56,242800.0
2008-10-17 10:30:00,14.57,14.75,14.3,14.69,259200.0,14.57,14.75,14.3,14.69,259200.0
2008-10-17 11:00:00,14.71,14.91,14.7,14.74,198500.0,14.71,14.91,14.7,14.74,198500.0
2008-10-17 11:30:00,14.72,14.82,14.58,14.82,102600.0,14.72,14.82,14.58,14.82,102600.0
2008-10-17 12:00:00,14.82,14.98,14.82,14.83,150000.0,14.82,14.98,14.82,14.83,150000.0
2008-10-17 12:30:00,14.84,15.27,14.81,15.25,204700.0,14.84,15.27,14.81,15.25,204700.0
2008-10-17 13:00:00,15.27,15.48,15.22,15.41,225500.0,15.27,15.48,15.22,15.41,225500.0
2008-10-17 13:30:00,15.41,15.6,15.21,15.3,334700.0,15.41,15.6,15.21,15.3,334700.0
2008-10-17 14:00:00,15.31,15.43,14.88,14.92,368300.0,15.31,15.43,14.88,14.92,368300.0
2008-10-17 14:30:00,14.92,15.11,14.79,14.9,409800.0,14.92,15.11,14.79,14.9,409800.0
2008-10-17 15:00:00,14.91,15.2,14.63,14.82,435000.0,14.91,15.2,14.63,14.82,435000.0
2008-10-17 15:30:00,14.86,15.01,14.67,14.71,461700.0,14.86,15.01,14.67,14.71,461700.0
2008-10-20 09:30:00,14.7,15.74,14.58,15.71,451600.0,14.7,15.74,14.58,15.71,451600.0
2008-10-20 10:00:00,15.7,15.73,15.27,15.27,238900.0,15.7,15.73,15.27,15.27,238900.0
2008-10-20 10:30:00,15.3,15.55,15.19,15.3,207300.0,15.3,15.55,15.19,15.3,207300.0
2008-10-20 11:00:00,15.3,15.3,14.9,15.18,169100.0,15.3,15.3,14.9,15.18,169100.0
2008-10-20 11:30:00,15.19,15.58,15.12,15.44,174900.0,15.19,15.58,15.12,15.44,174900.0
2008-10-20 12:00:00,15.45,15.56,15.35,15.43,152700.0,15.45,15.56,15.35,15.43,152700.0
2008-10-20 12:30:00,15.43,15.59,15.37,15.39,114600.0,15.43,15.59,15.37,15.39,114600.0
2008-10-20 13:00:00,15.39,15.6,15.29,15.54,132600.0,15.39,15.6,15.29,15.54,132600.0
2008-10-20 13:30:00,15.54,15.74,15.37,15.6,201500.0,15.54,15.74,15.37,15.6,201500.0
2008-10-20 14:00:00,15.6,15.77,15.5,15.62,164000.0,15.6,15.77,15.5,15.62,164000.0
2008-10-20 14:30:00,15.62,15.76,15.5,15.75,148500.0,15.62,15.76,15.5,15.75,148500.0
2008-10-20 15:00:00,15.76,15.84,15.62,15.7,218800.0,15.76,15.84,15.62,15.7,218800.0
2008-10-20 15:30:00,15.68,15.85,15.56,15.81,735500.0,15.68,15.85,15.56,15.81,735500.0
2008-10-21 09:30:00,15.51,15.75,15.22,15.35,519100.0,15.51,15.75,15.22,15.35,519100.0
2008-10-21 10:00:00,15.35,15.74,15.32,15.55,613400.0,15.35,15.74,15.32,15.55,613400.0
2008-10-21 10:30:00,15.55,15.58,15.35,15.45,147300.0,15.55,15.58,15.35,15.45,147300.0
2008-10-21 11:00:00,15.45,15.66,15.43,15.5,135600.0,15.45,15.66,15.43,15.5,135600.0
2008-10-21 11:30:00,15.5,15.55,15.14,15.15,160400.0,15.5,15.55,15.14,15.15,160400.0
2008-10-21 12:00:00,15.17,15.24,15.02,15.1,132500.0,15.17,15.24,15.02,15.1,132500.0
2008-10-21 12:30:00,15.09,15.24,14.9,14.9,73400.0,15.09,15.24,14.9,14.9,73400.0
2008-10-21 13:00:00,14.94,15.16,14.9,15.06,123200.0,14.94,15.16,14.9,15.06,123200.0
2008-10-21 13:30:00,15.04,15.2,14.96,15.02,91200.0,15.04,15.2,14.96,15.02,91200.0
2008-10-21 14:00:00,15.02,15.29,15.02,15.28,103700.0,15.02,15.29,15.02,15.28,103700.0
2008-10-21 14:30:00,15.29,15.5,15.26,15.32,155200.0,15.29,15.5,15.26,15.32,155200.0
2008-10-21 15:00:00,15.33,15.47,15.06,15.07,212000.0,15.33,15.47,15.06,15.07,212000.0
2008-10-21 15:30:00,15.08,15.11,14.8,14.83,525900.0,15.08,15.11,14.8,14.83,525900.0
2008-10-22 09:30:00,14.53,14.84,14.42,14.49,289300.0,14.53,14.84,14.42,14.49,289300.0
2008-10-22 10:00:00,14.47,14.56,14.18,14.33,422500.0,14.47,14.56,14.18,14.33,422500.0
2008-10-22 10:30:00,14.32,14.55,14.26,14.54,257700.0,14.32,14.55,14.26,14.54,257700.0
2008-10-22 11:00:00,14.53,14.53,14.23,14.27,277300.0,14.53,14.53,14.23,14.27,277300.0
2008-10-22 11:30:00,14.27,14.42,14.17,14.41,223300.0,14.27,14.42,14.17,14.41,223300.0
2008-10-22 12:00:00,14.42,14.51,14.32,14.43,126100.0,14.42,14.51,14.32,14.43,126100.0
2008-10-22 12:30:00,14.42,14.45,14.31,14.35,133500.0,14.42,14.45,14.31,14.35,133500.0
2008-10-22 13:00:00,14.34,14.34,14.02,14.1,248100.0,14.34,14.34,14.02,14.1,248100.0
2008-10-22 13:30:00,14.1,14.21,14.06,14.18,193400.0,14.1,14.21,14.06,14.18,193400.0
2008-10-22 14:00:00,14.17,14.2,14.0,14.1,157800.0,14.17,14.2,14.0,14.1,157800.0
2008-10-22 14:30:00,14.08,14.08,13.81,13.88,293600.0,14.08,14.08,13.81,13.88,293600.0
2008-10-22 15:00:00,13.89,13.96,13.66,13.68,287400.0,13.89,13.96,13.66,13.68,287400.0
2008-10-22 15:30:00,13.68,14.02,13.44,13.99,867100.0,13.68,14.02,13.44,13.99,867100.0
2008-10-23 09:30:00,13.96,14.03,13.4,13.83,294500.0,13.96,14.03,13.4,13.83,294500.0
2008-10-23 10:00:00,13.8,14.2,13.57,13.61,465300.0,13.8,14.2,13.57,13.61,465300.0
2008-10-23 10:30:00,13.61,13.95,13.55,13.82,245900.0,13.61,13.95,13.55,13.82,245900.0
2008-10-23 11:00:00,13.83,13.9,13.54,13.61,326700.0,13.83,13.9,13.54,13.61,326700.0
2008-10-23 11:30:00,13.59,13.75,13.47,13.59,298000.0,13.59,13.75,13.47,13.59,298000.0
2008-10-23 12:00:00,13.58,13.6,13.14,13.18,237500.0,13.58,13.6,13.14,13.18,237500.0
2008-10-23 12:30:00,13.19,13.39,13.1,13.13,198800.0,13.19,13.39,13.1,13.13,198800.0
2008-10-23 13:00:00,13.12,13.32,13.02,13.1,257600.0,13.12,13.32,13.02,13.1,257600.0
2008-10-23 13:30:00,13.12,13.18,12.79,12.89,369700.0,13.12,13.18,12.79,12.89,369700.0
2008-10-23 14:00:00,12.89,12.89,12.53,12.87,312000.0,12.89,12.89,12.53,12.87,312000.0
2008-10-23 14:30:00,12.87,13.1,12.7,12.86,301800.0,12.87,13.1,12.7,12.86,301800.0
2008-10-23 15:00:00,12.87,13.34,12.73,13.1,375600.0,12.87,13.34,12.73,13.1,375600.0
2008-10-23 15:30:00,13.1,13.43,12.85,13.29,646900.0,13.1,13.43,12.85,13.29,646900.0
2008-10-24 09:30:00,12.5,13.26,12.37,13.17,435300.0,12.5,13.26,12.37,13.17,435300.0
2008-10-24 10:00:00,13.15,13.33,12.74,12.87,387500.0,13.15,13.33,12.74,12.87,387500.0
2008-10-24 10:30:00,12.87,12.94,12.62,12.78,441400.0,12.87,12.94,12.62,12.78,441400.0
2008-10-24 11:00:00,12.79,13.1,12.65,13.02,176600.0,12.79,13.1,12.65,13.02,176600.0
2008-10-24 11:30:00,13.04,13.26,12.97,13.08,139900.0,13.04,13.26,12.97,13.08,139900.0
2008-10-24 12:00:00,13.08,13.19,12.83,12.84,165200.0,13.08,13.19,12.83,12.84,165200.0
2008-10-24 12:30:00,12.82,12.98,12.77,12.86,186300.0,12.82,12.98,12.77,12.86,186300.0
2008-10-24 13:00:00,12.86,13.07,12.84,12.9,138400.0,12.86,13.07,12.84,12.9,138400.0
2008-10-24 13:30:00,12.89,12.9,12.61,12.61,196800.0,12.89,12.9,12.61,12.61,196800.0
2008-10-24 14:00:00,12.62,12.85,12.59,12.72,158300.0,12.62,12.85,12.59,12.72,158300.0
2008-10-24 14:30:00,12.71,12.96,12.68,12.9,339600.0,12.71,12.96,12.68,12.9,339600.0
2008-10-24 15:00:00,12.9,13.14,12.76,12.94,415400.0,12.9,13.14,12.76,12.94,415400.0
2008-10-24 15:30:00,12.93,12.99,12.72,12.74,570700.0,12.93,12.99,12.72,12.74,570700.0
2008-10-27 09:30:00,12.3,12.38,11.96,12.21,797500.0,12.3,12.38,11.96,12.21,797500.0
2008-10-27 10:00:00,12.21,12.29,12.05,12.09,519300.0,12.21,12.29,12.05,12.09,519300.0
2008-10-27 10:30:00,12.09,12.42,12.06,12.42,313800.0,12.09,12.42,12.06,12.42,313800.0
2008-10-27 11:00:00,12.43,12.45,12.14,12.21,242400.0,12.43,12.45,12.14,12.21,242400.0
2008-10-27 11:30:00,12.21,12.25,12.05,12.13,176400.0,12.21,12.25,12.05,12.13,176400.0
2008-10-27 12:00:00,12.14,12.31,12.14,12.17,218200.0,12.14,12.31,12.14,12.17,218200.0
2008-10-27 12:30:00,12.16,12.52,12.15,12.51,188700.0,12.16,12.52,12.15,12.51,188700.0
2008-10-27 13:00:00,12.51,12.72,12.48,12.71,438400.0,12.51,12.72,12.48,12.71,438400.0
2008-10-27 13:30:00,12.72,12.89,12.65,12.69,332600.0,12.72,12.89,12.65,12.69,332600.0
2008-10-27 14:00:00,12.69,12.74,12.45,12.46,210500.0,12.69,12.74,12.45,12.46,210500.0
2008-10-27 14:30:00,12.45,12.59,12.38,12.44,238800.0,12.45,12.59,12.38,12.44,238800.0
2008-10-27 15:00:00,12.44,12.66,12.44,12.5,351300.0,12.44,12.66,12.44,12.5,351300.0
2008-10-27 15:30:00,12.5,12.52,12.06,12.09,713000.0,12.5,12.52,12.06,12.09,713000.0
2008-10-28 09:30:00,12.43,12.72,12.18,12.49,375500.0,12.43,12.72,12.18,12.49,375500.0
2008-10-28 10:00:00,12.5,12.5,12.0,12.01,402900.0,12.5,12.5,12.0,12.01,402900.0
2008-10-28 10:30:00,12.02,12.16,11.69,11.78,286100.0,12.02,12.16,11.69,11.78,286100.0
2008-10-28 11:00:00,11.79,12.11,11.79,12.11,256500.0,11.79,12.11,11.79,12.11,256500.0
2008-10-28 11:30:00,12.1,12.3,12.05,12.07,264500.0,12.1,12.3,12.05,12.07,264500.0
2008-10-28 12:00:00,12.06,12.15,12.0,12.04,170200.0,12.06,12.15,12.0,12.04,170200.0
2008-10-28 12:30:00,12.04,12.24,12.04,12.19,188800.0,12.04,12.24,12.04,12.19,188800.0
2008-10-28 13:00:00,12.2,12.49,12.17,12.45,187100.0,12.2,12.49,12.17,12.45,187100.0
2008-10-28 13:30:00,12.46,12.48,12.22,12.27,122300.0,12.46,12.48,12.22,12.27,122300.0
2008-10-28 14:00:00,12.27,12.5,12.25,12.45,185100.0,12.27,12.5,12.25,12.45,185100.0
2008-10-28 14:30:00,12.45,12.68,12.44,12.6,435700.0,12.45,12.68,12.44,12.6,435700.0
2008-10-28 15:00:00,12.6,12.76,12.49,12.71,751400.0,12.6,12.76,12.49,12.71,751400.0
2008-10-28 15:30:00,12.7,13.31,12.61,13.28,981000.0,12.7,13.31,12.61,13.28,981000.0
2008-10-29 09:30:00,13.45,13.79,12.96,13.19,606900.0,13.45,13.79,12.96,13.19,606900.0
2008-10-29 10:00:00,13.18,13.4,13.16,13.26,997900.0,13.18,13.4,13.16,13.26,997900.0
2008-10-29 10:30:00,13.27,13.36,13.08,13.34,300000.0,13.27,13.36,13.08,13.34,300000.0
2008-10-29 11:00:00,13.33,13.67,13.25,13.64,237200.0,13.33,13.67,13.25,13.64,237200.0
2008-10-29 11:30:00,13.63,13.9,13.57,13.87,216000.0,13.63,13.9,13.57,13.87,216000.0
2008-10-29 12:00:00,13.86,14.12,13.84,14.08,200400.0,13.86,14.12,13.84,14.08,200400.0
2008-10-29 12:30:00,14.08,14.27,14.0,14.05,226600.0,14.08,14.27,14.0,14.05,226600.0
2008-10-29 13:00:00,14.04,14.1,13.98,14.0,215700.0,14.04,14.1,13.98,14.0,215700.0
2008-10-29 13:30:00,14.0,14.02,13.64,13.65,387000.0,14.0,14.02,13.64,13.65,387000.0
2008-10-29 14:00:00,13.65,13.89,13.48,13.68,429600.0,13.65,13.89,13.48,13.68,429600.0
2008-10-29 14:30:00,13.69,13.99,13.46,13.93,384500.0,13.69,13.99,13.46,13.93,384500.0
2008-10-29 15:00:00,13.93,14.12,13.69,14.08,570400.0,13.93,14.12,13.69,14.08,570400.0
2008-10-29 15:30:00,14.09,14.5,13.81,13.87,1043300.0,14.09,14.5,13.81,13.87,1043300.0
2008-10-30 09:30:00,14.37,14.64,14.11,14.64,534300.0,14.37,14.64,14.11,14.64,534300.0
2008-10-30 10:00:00,14.66,14.71,14.45,14.45,511100.0,14.66,14.71,14.45,14.45,511100.0
2008-10-30 10:30:00,14.46,14.57,14.29,14.4,333600.0,14.46,14.57,14.29,14.4,333600.0
2008-10-30 11:00:00,14.41,14.62,14.24,14.32,263100.0,14.41,14.62,14.24,14.32,263100.0
2008-10-30 11:30:00,14.32,14.37,14.06,14.15,395100.0,14.32,14.37,14.06,14.15,395100.0
2008-10-30 12:00:00,14.15,14.25,14.0,14.14,278200.0,14.15,14.25,14.0,14.14,278200.0
2008-10-30 12:30:00,14.13,14.22,13.88,13.99,295900.0,14.13,14.22,13.88,13.99,295900.0
2008-10-30 13:00:00,13.99,14.26,13.92,14.09,188800.0,13.99,14.26,13.92,14.09,188800.0
2008-10-30 13:30:00,14.09,14.24,13.97,14.07,176700.0,14.09,14.24,13.97,14.07,176700.0
2008-10-30 14:00:00,14.07,14.21,13.99,14.02,336700.0,14.07,14.21,13.99,14.02,336700.0
2008-10-30 14:30:00,14.02,14.19,14.0,14.1,350400.0,14.02,14.19,14.0,14.1,350400.0
2008-10-30 15:00:00,14.09,14.13,13.56,13.57,995500.0,14.09,14.13,13.56,13.57,995500.0
2008-10-30 15:30:00,13.6,13.88,13.37,13.8,1469100.0,13.6,13.88,13.37,13.8,1469100.0
2008-10-31 09:30:00,15.4,15.46,14.69,15.0,2604000.0,15.4,15.46,14.69,15.0,2604000.0
2008-10-31 10:00:00,15.0,15.4,14.84,14.96,1253000.0,15.0,15.4,14.84,14.96,1253000.0
2008-10-31 10:30:00,14.95,14.98,14.44,14.56,1218500.0,14.95,14.98,14.44,14.56,1218500.0
2008-10-31 11:00:00,14.57,15.0,14.48,14.69,1072200.0,14.57,15.0,14.48,14.69,1072200.0
2008-10-31 11:30:00,14.7,14.74,14.59,14.6,397100.0,14.7,14.74,14.59,14.6,397100.0
2008-10-31 12:00:00,14.61,14.66,14.26,14.26,520700.0,14.61,14.66,14.26,14.26,520700.0
2008-10-31 12:30:00,14.25,14.58,14.13,14.51,439500.0,14.25,14.58,14.13,14.51,439500.0
2008-10-31 13:00:00,14.51,14.73,14.48,14.73,271100.0,14.51,14.73,14.48,14.73,271100.0
2008-10-31 13:30:00,14.73,14.73,14.47,14.5,317600.0,14.73,14.73,14.47,14.5,317600.0
2008-10-31 14:00:00,14.5,14.65,14.41,14.58,345200.0,14.5,14.65,14.41,14.58,345200.0
2008-10-31 14:30:00,14.58,14.69,14.48,14.5,398700.0,14.58,14.69,14.48,14.5,398700.0
2008-10-31 15:00:00,14.5,14.55,14.28,14.36,631300.0,14.5,14.55,14.28,14.36,631300.0
2008-10-31 15:30:00,14.36,14.41,13.92,14.35,1068900.0,14.36,14.41,13.92,14.35,1068900.0
2008-11-03 09:30:00,14.22,14.69,14.22,14.31,366000.0,14.22,14.69,14.22,14.31,366000.0
2008-11-03 10:00:00,14.31,14.5,14.18,14.18,220600.0,14.31,14.5,14.18,14.18,220600.0
2008-11-03 10:30:00,14.19,14.21,14.02,14.13,207000.0,14.19,14.21,14.02,14.13,207000.0
2008-11-03 11:00:00,14.13,14.19,14.09,14.15,123000.0,14.13,14.19,14.09,14.15,123000.0
2008-11-03 11:30:00,14.15,14.31,14.09,14.3,129600.0,14.15,14.31,14.09,14.3,129600.0
2008-11-03 12:00:00,14.31,14.33,14.17,14.24,107900.0,14.31,14.33,14.17,14.24,107900.0
2008-11-03 12:30:00,14.23,14.25,14.14,14.16,105200.0,14.23,14.25,14.14,14.16,105200.0
2008-11-03 13:00:00,14.14,14.25,14.03,14.04,107900.0,14.14,14.25,14.03,14.04,107900.0
2008-11-03 13:30:00,14.03,14.06,13.71,13.72,394500.0,14.03,14.06,13.71,13.72,394500.0
2008-11-03 14:00:00,13.72,13.85,13.67,13.7,308800.0,13.72,13.85,13.67,13.7,308800.0
2008-11-03 14:30:00,13.7,13.7,13.56,13.57,320700.0,13.7,13.7,13.56,13.57,320700.0
2008-11-03 15:00:00,13.58,13.58,13.36,13.47,403300.0,13.58,13.58,13.36,13.47,403300.0
2008-11-03 15:30:00,13.47,13.63,13.47,13.62,582500.0,13.47,13.63,13.47,13.62,582500.0
2008-11-04 09:30:00,14.02,14.09,13.75,13.77,401400.0,14.02,14.09,13.75,13.77,401400.0
2008-11-04 10:00:00,13.77,14.19,13.73,14.14,500900.0,13.77,14.19,13.73,14.14,500900.0
2008-11-04 10:30:00,14.14,14.25,14.08,14.17,342800.0,14.14,14.25,14.08,14.17,342800.0
2008-11-04 11:00:00,14.18,14.26,14.18,14.25,293100.0,14.18,14.26,14.18,14.25,293100.0
2008-11-04 11:30:00,14.25,14.52,14.18,14.47,251300.0,14.25,14.52,14.18,14.47,251300.0
2008-11-04 12:00:00,14.47,14.47,14.27,14.39,148300.0,14.47,14.47,14.27,14.39,148300.0
2008-11-04 12:30:00,14.4,14.45,14.37,14.41,146700.0,14.4,14.45,14.37,14.41,146700.0
2008-11-04 13:00:00,14.41,14.59,14.41,14.59,381700.0,14.41,14.59,14.41,14.59,381700.0
2008-11-04 13:30:00,14.59,14.64,14.54,14.6,427400.0,14.59,14.64,14.54,14.6,427400.0
2008-11-04 14:00:00,14.6,14.61,14.4,14.45,221800.0,14.6,14.61,14.4,14.45,221800.0
2008-11-04 14:30:00,14.44,14.51,14.39,14.47,194600.0,14.44,14.51,14.39,14.47,194600.0
2008-11-04 15:00:00,14.47,14.55,14.39,14.46,397300.0,14.47,14.55,14.39,14.46,397300.0
2008-11-04 15:30:00,14.47,14.79,14.46,14.68,1040400.0,14.47,14.79,14.46,14.68,1040400.0
2008-11-05 09:30:00,14.98,15.2,14.6,14.82,611400.0,14.98,15.2,14.6,14.82,611400.0
2008-11-05 10:00:00,14.82,15.33,14.78,15.24,517100.0,14.82,15.33,14.78,15.24,517100.0
2008-11-05 10:30:00,15.23,15.3,15.03,15.05,310100.0,15.23,15.3,15.03,15.05,310100.0
2008-11-05 11:00:00,15.06,15.17,15.0,15.01,151400.0,15.06,15.17,15.0,15.01,151400.0
2008-11-05 11:30:00,15.0,15.12,14.95,15.1,174700.0,15.0,15.12,14.95,15.1,174700.0
2008-11-05 12:00:00,15.1,15.12,14.82,14.84,147600.0,15.1,15.12,14.82,14.84,147600.0
2008-11-05 12:30:00,14.86,14.98,14.83,14.97,118900.0,14.86,14.98,14.83,14.97,118900.0
2008-11-05 13:00:00,14.98,14.98,14.76,14.82,93200.0,14.98,14.98,14.76,14.82,93200.0
2008-11-05 13:30:00,14.81,14.84,14.71,14.74,121100.0,14.81,14.84,14.71,14.74,121100.0
2008-11-05 14:00:00,14.73,14.78,14.65,14.74,140000.0,14.73,14.78,14.65,14.74,140000.0
2008-11-05 14:30:00,14.74,14.89,14.73,14.8,149600.0,14.74,14.89,14.73,14.8,149600.0
2008-11-05 15:00:00,14.79,14.84,14.63,14.7,233700.0,14.79,14.84,14.63,14.7,233700.0
2008-11-05 15:30:00,14.7,14.71,14.43,14.46,578700.0,14.7,14.71,14.43,14.46,578700.0
2008-11-06 09:30:00,14.31,14.68,14.02,14.09,233000.0,14.31,14.68,14.02,14.09,233000.0
2008-11-06 10:00:00,14.07,14.13,13.88,13.93,257300.0,14.07,14.13,13.88,13.93,257300.0
2008-11-06 10:30:00,13.91,14.01,13.67,14.0,208100.0,13.91,14.01,13.67,14.0,208100.0
2008-11-06 11:00:00,14.0,14.04,13.76,13.92,196700.0,14.0,14.04,13.76,13.92,196700.0
2008-11-06 11:30:00,13.91,13.98,13.81,13.91,111000.0,13.91,13.98,13.81,13.91,111000.0
2008-11-06 12:00:00,13.89,13.95,13.81,13.81,179800.0,13.89,13.95,13.81,13.81,179800.0
2008-11-06 12:30:00,13.81,13.95,13.77,13.89,106800.0,13.81,13.95,13.77,13.89,106800.0
2008-11-06 13:00:00,13.89,13.92,13.79,13.91,112200.0,13.89,13.92,13.79,13.91,112200.0
2008-11-06 13:30:00,13.91,13.96,13.75,13.94,155000.0,13.91,13.96,13.75,13.94,155000.0
2008-11-06 14:00:00,13.95,14.13,13.94,13.96,235500.0,13.95,14.13,13.94,13.96,235500.0
2008-11-06 14:30:00,13.96,14.19,13.96,14.0,200600.0,13.96,14.19,13.96,14.0,200600.0
2008-11-06 15:00:00,14.0,14.07,13.78,13.84,214000.0,14.0,14.07,13.78,13.84,214000.0
2008-11-06 15:30:00,13.83,13.93,13.7,13.79,468300.0,13.83,13.93,13.7,13.79,468300.0
2008-11-07 09:30:00,14.06,14.38,13.99,14.36,324800.0,14.06,14.38,13.99,14.36,324800.0
2008-11-07 10:00:00,14.36,14.75,14.36,14.46,341800.0,14.36,14.75,14.36,14.46,341800.0
2008-11-07 10:30:00,14.46,14.56,14.3,14.3,183700.0,14.46,14.56,14.3,14.3,183700.0
2008-11-07 11:00:00,14.31,14.37,14.14,14.17,112400.0,14.31,14.37,14.14,14.17,112400.0
2008-11-07 11:30:00,14.17,14.37,14.16,14.33,85000.0,14.17,14.37,14.16,14.33,85000.0
2008-11-07 12:00:00,14.32,14.51,14.31,14.4,147500.0,14.32,14.51,14.31,14.4,147500.0
2008-11-07 12:30:00,14.4,14.54,14.32,14.51,85400.0,14.4,14.54,14.32,14.51,85400.0
2008-11-07 13:00:00,14.51,14.57,14.4,14.46,55000.0,14.51,14.57,14.4,14.46,55000.0
2008-11-07 13:30:00,14.46,14.47,14.25,14.29,122600.0,14.46,14.47,14.25,14.29,122600.0
2008-11-07 14:00:00,14.3,14.33,14.24,14.27,130200.0,14.3,14.33,14.24,14.27,130200.0
2008-11-07 14:30:00,14.27,14.45,14.18,14.18,177600.0,14.27,14.45,14.18,14.18,177600.0
2008-11-07 15:00:00,14.21,14.36,14.13,14.19,286400.0,14.21,14.36,14.13,14.19,286400.0
2008-11-07 15:30:00,14.19,14.49,14.17,14.48,429900.0,14.19,14.49,14.17,14.48,429900.0
2008-11-10 09:30:00,14.9,14.97,14.67,14.8,313000.0,14.9,14.97,14.67,14.8,313000.0
2008-11-10 10:00:00,14.8,14.84,14.62,14.65,192900.0,14.8,14.84,14.62,14.65,192900.0
2008-11-10 10:30:00,14.65,14.72,14.48,14.49,124100.0,14.65,14.72,14.48,14.49,124100.0
2008-11-10 11:00:00,14.5,14.56,14.37,14.54,108400.0,14.5,14.56,14.37,14.54,108400.0
2008-11-10 11:30:00,14.54,14.57,14.07,14.09,199200.0,14.54,14.57,14.07,14.09,199200.0
2008-11-10 12:00:00,14.11,14.31,14.1,14.14,99400.0,14.11,14.31,14.1,14.14,99400.0
2008-11-10 12:30:00,14.14,14.15,13.94,13.98,96400.0,14.14,14.15,13.94,13.98,96400.0
2008-11-10 13:00:00,13.98,14.18,13.92,14.18,101500.0,13.98,14.18,13.92,14.18,101500.0
2008-11-10 13:30:00,14.16,14.25,14.01,14.24,119700.0,14.16,14.25,14.01,14.24,119700.0
2008-11-10 14:00:00,14.23,14.29,14.0,14.0,106700.0,14.23,14.29,14.0,14.0,106700.0
2008-11-10 14:30:00,14.01,14.03,13.93,13.95,137200.0,14.01,14.03,13.93,13.95,137200.0
2008-11-10 15:00:00,13.95,14.05,13.85,13.87,209100.0,13.95,14.05,13.85,13.87,209100.0
2008-11-10 15:30:00,13.87,14.08,13.85,14.06,507600.0,13.87,14.08,13.85,14.06,507600.0
2008-11-11 09:30:00,13.85,14.07,13.54,13.67,224000.0,13.85,14.07,13.54,13.67,224000.0
2008-11-11 10:00:00,13.66,13.9,13.64,13.79,154300.0,13.66,13.9,13.64,13.79,154300.0
2008-11-11 10:30:00,13.79,13.87,13.72,13.73,77500.0,13.79,13.87,13.72,13.73,77500.0
2008-11-11 11:00:00,13.73,13.76,13.61,13.7,252100.0,13.73,13.76,13.61,13.7,252100.0
2008-11-11 11:30:00,13.71,13.84,13.64,13.77,109300.0,13.71,13.84,13.64,13.77,109300.0
2008-11-11 12:00:00,13.76,13.77,13.57,13.59,70300.0,13.76,13.77,13.57,13.59,70300.0
2008-11-11 12:30:00,13.6,13.72,13.59,13.72,134600.0,13.6,13.72,13.59,13.72,134600.0
2008-11-11 13:00:00,13.72,13.81,13.6,13.61,108200.0,13.72,13.81,13.6,13.61,108200.0
2008-11-11 13:30:00,13.63,13.98,13.63,13.97,173100.0,13.63,13.98,13.63,13.97,173100.0
2008-11-11 14:00:00,13.96,14.2,13.82,14.2,122200.0,13.96,14.2,13.82,14.2,122200.0
2008-11-11 14:30:00,14.21,14.26,13.8,13.8,162500.0,14.21,14.26,13.8,13.8,162500.0
2008-11-11 15:00:00,13.79,14.03,13.79,13.86,154400.0,13.79,14.03,13.79,13.86,154400.0
2008-11-11 15:30:00,13.85,13.86,13.63,13.79,355100.0,13.85,13.86,13.63,13.79,355100.0
2008-11-12 09:30:00,13.52,13.79,13.4,13.59,206500.0,13.52,13.79,13.4,13.59,206500.0
2008-11-12 10:00:00,13.58,13.75,13.45,13.52,186800.0,13.58,13.75,13.45,13.52,186800.0
2008-11-12 10:30:00,13.52,13.58,13.4,13.55,133800.0,13.52,13.58,13.4,13.55,133800.0
2008-11-12 11:00:00,13.54,13.54,13.4,13.45,154200.0,13.54,13.54,13.4,13.45,154200.0
2008-11-12 11:30:00,13.45,13.5,13.32,13.42,111400.0,13.45,13.5,13.32,13.42,111400.0
2008-11-12 12:00:00,13.42,13.47,13.22,13.42,113500.0,13.42,13.47,13.22,13.42,113500.0
2008-11-12 12:30:00,13.42,13.47,13.35,13.47,68200.0,13.42,13.47,13.35,13.47,68200.0
2008-11-12 13:00:00,13.47,13.52,13.36,13.46,98200.0,13.47,13.52,13.36,13.46,98200.0
2008-11-12 13:30:00,13.46,13.52,13.34,13.35,110200.0,13.46,13.52,13.34,13.35,110200.0
2008-11-12 14:00:00,13.35,13.36,13.19,13.21,135100.0,13.35,13.36,13.19,13.21,135100.0
2008-11-12 14:30:00,13.21,13.29,13.1,13.11,103500.0,13.21,13.29,13.1,13.11,103500.0
2008-11-12 15:00:00,13.11,13.13,13.04,13.09,141400.0,13.11,13.13,13.04,13.09,141400.0
2008-11-12 15:30:00,13.09,13.26,13.0,13.03,463400.0,13.09,13.26,13.0,13.03,463400.0
2008-11-13 09:30:00,13.2,13.3,12.7,12.7,232100.0,13.2,13.3,12.7,12.7,232100.0
2008-11-13 10:00:00,12.7,13.16,12.69,12.99,298300.0,12.7,13.16,12.69,12.99,298300.0
2008-11-13 10:30:00,13.01,13.04,12.89,12.99,235700.0,13.01,13.04,12.89,12.99,235700.0
2008-11-13 11:00:00,12.98,12.98,12.47,12.57,396700.0,12.98,12.98,12.47,12.57,396700.0
2008-11-13 11:30:00,12.58,12.67,12.52,12.54,154000.0,12.58,12.67,12.52,12.54,154000.0
2008-11-13 12:00:00,12.54,12.6,12.1,12.12,327300.0,12.54,12.6,12.1,12.12,327300.0
2008-11-13 12:30:00,12.11,12.12,11.18,11.18,931900.0,12.11,12.12,11.18,11.18,931900.0
2008-11-13 13:00:00,11.18,11.84,11.17,11.83,807000.0,11.18,11.84,11.17,11.83,807000.0
2008-11-13 13:30:00,11.83,12.43,11.8,12.07,590200.0,11.83,12.43,11.8,12.07,590200.0
2008-11-13 14:00:00,12.07,12.72,12.07,12.67,519500.0,12.07,12.72,12.07,12.67,519500.0
2008-11-13 14:30:00,12.67,13.08,12.56,12.81,598000.0,12.67,13.08,12.56,12.81,598000.0
2008-11-13 15:00:00,12.84,13.05,12.56,13.05,471900.0,12.84,13.05,12.56,13.05,471900.0
2008-11-13 15:30:00,13.05,13.38,12.96,13.35,794100.0,13.05,13.38,12.96,13.35,794100.0
2008-11-14 09:30:00,12.85,13.33,12.63,13.18,280900.0,12.85,13.33,12.63,13.18,280900.0
2008-11-14 10:00:00,13.16,13.32,12.72,12.97,227900.0,13.16,13.32,12.72,12.97,227900.0
2008-11-14 10:30:00,12.98,13.01,12.68,12.9,180200.0,12.98,13.01,12.68,12.9,180200.0
2008-11-14 11:00:00,12.9,13.02,12.72,12.83,152500.0,12.9,13.02,12.72,12.83,152500.0
2008-11-14 11:30:00,12.83,12.98,12.73,12.92,304200.0,12.83,12.98,12.73,12.92,304200.0
2008-11-14 12:00:00,12.9,12.93,12.74,12.84,258500.0,12.9,12.93,12.74,12.84,258500.0
2008-11-14 12:30:00,12.84,13.03,12.77,12.98,101900.0,12.84,13.03,12.77,12.98,101900.0
2008-11-14 13:00:00,12.99,13.01,12.78,13.0,87500.0,12.99,13.01,12.78,13.0,87500.0
2008-11-14 13:30:00,13.0,13.14,12.89,13.0,102800.0,13.0,13.14,12.89,13.0,102800.0
2008-11-14 14:00:00,12.99,13.36,12.95,13.23,308700.0,12.99,13.36,12.95,13.23,308700.0
2008-11-14 14:30:00,13.23,13.54,13.13,13.54,300200.0,13.23,13.54,13.13,13.54,300200.0
2008-11-14 15:00:00,13.55,13.6,13.23,13.28,297200.0,13.55,13.6,13.23,13.28,297200.0
2008-11-14 15:30:00,13.29,13.31,12.73,12.75,472700.0,13.29,13.31,12.73,12.75,472700.0
2008-11-17 09:30:00,12.55,12.76,12.21,12.48,333800.0,12.55,12.76,12.21,12.48,333800.0
2008-11-17 10:00:00,12.48,12.52,12.11,12.2,190500.0,12.48,12.52,12.11,12.2,190500.0
2008-11-17 10:30:00,12.19,12.36,12.14,12.22,148500.0,12.19,12.36,12.14,12.22,148500.0
2008-11-17 11:00:00,12.22,12.5,12.22,12.31,371200.0,12.22,12.5,12.22,12.31,371200.0
2008-11-17 11:30:00,12.32,12.61,12.26,12.56,151100.0,12.32,12.61,12.26,12.56,151100.0
2008-11-17 12:00:00,12.57,12.65,12.52,12.64,115500.0,12.57,12.65,12.52,12.64,115500.0
2008-11-17 12:30:00,12.65,12.78,12.52,12.66,126700.0,12.65,12.78,12.52,12.66,126700.0
2008-11-17 13:00:00,12.67,12.68,12.45,12.51,74700.0,12.67,12.68,12.45,12.51,74700.0
2008-11-17 13:30:00,12.52,12.55,12.38,12.5,100000.0,12.52,12.55,12.38,12.5,100000.0
2008-11-17 14:00:00,12.49,12.63,12.35,12.46,148900.0,12.49,12.63,12.35,12.46,148900.0
2008-11-17 14:30:00,12.47,12.59,12.34,12.49,186300.0,12.47,12.59,12.34,12.49,186300.0
2008-11-17 15:00:00,12.49,12.63,12.34,12.54,320500.0,12.49,12.63,12.34,12.54,320500.0
2008-11-17 15:30:00,12.53,12.61,12.33,12.34,322900.0,12.53,12.61,12.33,12.34,322900.0
2008-11-18 09:30:00,12.36,12.47,12.13,12.29,301800.0,12.36,12.47,12.13,12.29,301800.0
2008-11-18 10:00:00,12.29,12.43,12.07,12.4,216000.0,12.29,12.43,12.07,12.4,216000.0
2008-11-18 10:30:00,12.39,12.39,12.2,12.22,130100.0,12.39,12.39,12.2,12.22,130100.0
2008-11-18 11:00:00,12.23,12.24,11.97,12.04,251400.0,12.23,12.24,11.97,12.04,251400.0
2008-11-18 11:30:00,12.04,12.26,12.02,12.18,98400.0,12.04,12.26,12.02,12.18,98400.0
2008-11-18 12:00:00,12.18,12.18,12.03,12.1,113400.0,12.18,12.18,12.03,12.1,113400.0
2008-11-18 12:30:00,12.1,12.11,12.02,12.03,111100.0,12.1,12.11,12.02,12.03,111100.0
2008-11-18 13:00:00,12.02,12.03,11.76,11.8,162300.0,12.02,12.03,11.76,11.8,162300.0
2008-11-18 13:30:00,11.79,11.82,11.47,11.5,295200.0,11.79,11.82,11.47,11.5,295200.0
2008-11-18 14:00:00,11.49,11.7,11.48,11.67,359600.0,11.49,11.7,11.48,11.67,359600.0
2008-11-18 14:30:00,11.66,11.76,11.59,11.67,475500.0,11.66,11.76,11.59,11.67,475500.0
2008-11-18 15:00:00,11.66,11.92,11.65,11.8,259500.0,11.66,11.92,11.65,11.8,259500.0
2008-11-18 15:30:00,11.81,11.93,11.68,11.9,526000.0,11.81,11.93,11.68,11.9,526000.0
2008-11-19 09:30:00,11.45,11.91,11.45,11.61,323600.0,11.45,11.91,11.45,11.61,323600.0
2008-11-19 10:00:00,11.6,11.8,11.51,11.55,249100.0,11.6,11.8,11.51,11.55,249100.0
2008-11-19 10:30:00,11.56,11.59,11.19,11.19,248500.0,11.56,11.59,11.19,11.19,248500.0
2008-11-19 11:00:00,11.19,11.41,11.1,11.1,291400.0,11.19,11.41,11.1,11.1,291400.0
2008-11-19 11:30:00,11.12,11.16,10.88,10.88,321000.0,11.12,11.16,10.88,10.88,321000.0
2008-11-19 12:00:00,10.88,10.98,10.75,10.85,216600.0,10.88,10.98,10.75,10.85,216600.0
2008-11-19 12:30:00,10.86,10.88,10.77,10.82,162200.0,10.86,10.88,10.77,10.82,162200.0
2008-11-19 13:00:00,10.82,10.91,10.79,10.79,97200.0,10.82,10.91,10.79,10.79,97200.0
2008-11-19 13:30:00,10.78,10.92,10.75,10.89,119800.0,10.78,10.92,10.75,10.89,119800.0
2008-11-19 14:00:00,10.9,10.97,10.78,10.96,338100.0,10.9,10.97,10.78,10.96,338100.0
2008-11-19 14:30:00,10.95,11.16,10.93,11.04,418900.0,10.95,11.16,10.93,11.04,418900.0
2008-11-19 15:00:00,11.04,11.09,10.9,10.96,504100.0,11.04,11.09,10.9,10.96,504100.0
2008-11-19 15:30:00,10.95,10.98,10.61,10.64,616200.0,10.95,10.98,10.61,10.64,616200.0
2008-11-20 09:30:00,10.5,10.5,10.11,10.2,411700.0,10.5,10.5,10.11,10.2,411700.0
2008-11-20 10:00:00,10.2,10.36,9.96,10.36,437200.0,10.2,10.36,9.96,10.36,437200.0
2008-11-20 10:30:00,10.37,10.58,10.26,10.45,404600.0,10.37,10.58,10.26,10.45,404600.0
2008-11-20 11:00:00,10.45,10.79,10.43,10.47,382400.0,10.45,10.79,10.43,10.47,382400.0
2008-11-20 11:30:00,10.47,10.48,10.24,10.25,272600.0,10.47,10.48,10.24,10.25,272600.0
2008-11-20 12:00:00,10.25,10.66,10.11,10.58,382600.0,10.25,10.66,10.11,10.58,382600.0
2008-11-20 12:30:00,10.57,10.62,10.37,10.4,361100.0,10.57,10.62,10.37,10.4,361100.0
2008-11-20 13:00:00,10.4,10.46,10.23,10.28,263500.0,10.4,10.46,10.23,10.28,263500.0
2008-11-20 13:30:00,10.28,10.38,10.19,10.36,231200.0,10.28,10.38,10.19,10.36,231200.0
2008-11-20 14:00:00,10.37,10.4,10.1,10.11,303300.0,10.37,10.4,10.1,10.11,303300.0
2008-11-20 14:30:00,10.11,10.12,9.85,9.93,318500.0,10.11,10.12,9.85,9.93,318500.0
2008-11-20 15:00:00,9.92,10.02,9.66,9.68,603900.0,9.92,10.02,9.66,9.68,603900.0
2008-11-20 15:30:00,9.67,9.71,9.25,9.29,1117100.0,9.67,9.71,9.25,9.29,1117100.0
2008-11-21 09:30:00,9.52,10.24,9.48,9.9,1033100.0,9.52,10.24,9.48,9.9,1033100.0
2008-11-21 10:00:00,9.89,9.97,9.7,9.95,921800.0,9.89,9.97,9.7,9.95,921800.0
2008-11-21 10:30:00,9.94,10.09,9.77,9.89,524100.0,9.94,10.09,9.77,9.89,524100.0
2008-11-21 11:00:00,9.9,9.97,9.55,9.6,911100.0,9.9,9.97,9.55,9.6,911100.0
2008-11-21 11:30:00,9.61,9.91,9.6,9.78,349800.0,9.61,9.91,9.6,9.78,349800.0
2008-11-21 12:00:00,9.79,9.96,9.75,9.95,312200.0,9.79,9.96,9.75,9.95,312200.0
2008-11-21 12:30:00,9.96,10.05,9.86,9.87,284300.0,9.96,10.05,9.86,9.87,284300.0
2008-11-21 13:00:00,9.87,10.0,9.82,9.95,190300.0,9.87,10.0,9.82,9.95,190300.0
2008-11-21 13:30:00,9.96,10.0,9.89,9.91,353500.0,9.96,10.0,9.89,9.91,353500.0
2008-11-21 14:00:00,9.91,10.02,9.87,9.98,427000.0,9.91,10.02,9.87,9.98,427000.0
2008-11-21 14:30:00,9.97,10.05,9.89,9.99,617400.0,9.97,10.05,9.89,9.99,617400.0
2008-11-21 15:00:00,9.99,10.45,9.95,10.33,1163300.0,9.99,10.45,9.95,10.33,1163300.0
2008-11-21 15:30:00,10.33,10.6,10.17,10.56,869400.0,10.33,10.6,10.17,10.56,869400.0
2008-11-24 09:30:00,10.71,10.75,10.27,10.52,478600.0,10.71,10.75,10.27,10.52,478600.0
2008-11-24 10:00:00,10.54,10.81,10.53,10.76,155000.0,10.54,10.81,10.53,10.76,155000.0
2008-11-24 10:30:00,10.76,10.85,10.6,10.78,219200.0,10.76,10.85,10.6,10.78,219200.0
2008-11-24 11:00:00,10.79,10.85,10.66,10.79,167100.0,10.79,10.85,10.66,10.79,167100.0
2008-11-24 11:30:00,10.8,11.0,10.77,10.98,170200.0,10.8,11.0,10.77,10.98,170200.0
2008-11-24 12:00:00,10.98,11.0,10.68,10.71,168000.0,10.98,11.0,10.68,10.71,168000.0
2008-11-24 12:30:00,10.7,10.91,10.7,10.8,182000.0,10.7,10.91,10.7,10.8,182000.0
2008-11-24 13:00:00,10.82,10.95,10.81,10.93,642100.0,10.82,10.95,10.81,10.93,642100.0
2008-11-24 13:30:00,10.92,11.07,10.89,11.05,151400.0,10.92,11.07,10.89,11.05,151400.0
2008-11-24 14:00:00,11.06,11.15,10.96,11.09,251700.0,11.06,11.15,10.96,11.09,251700.0
2008-11-24 14:30:00,11.1,11.23,11.07,11.19,386900.0,11.1,11.23,11.07,11.19,386900.0
2008-11-24 15:00:00,11.2,11.41,11.15,11.41,322900.0,11.2,11.41,11.15,11.41,322900.0
2008-11-24 15:30:00,11.41,11.41,11.13,11.26,1043400.0,11.41,11.41,11.13,11.26,1043400.0
2008-11-25 09:30:00,11.35,11.53,10.92,11.53,578300.0,11.35,11.53,10.92,11.53,578300.0
2008-11-25 10:00:00,11.53,11.65,11.32,11.47,250500.0,11.53,11.65,11.32,11.47,250500.0
2008-11-25 10:30:00,11.48,11.48,11.28,11.29,225000.0,11.48,11.48,11.28,11.29,225000.0
2008-11-25 11:00:00,11.3,11.4,11.1,11.39,261400.0,11.3,11.4,11.1,11.39,261400.0
2008-11-25 11:30:00,11.4,11.55,11.33,11.47,176600.0,11.4,11.55,11.33,11.47,176600.0
2008-11-25 12:00:00,11.48,11.48,11.19,11.24,199500.0,11.48,11.48,11.19,11.24,199500.0
2008-11-25 12:30:00,11.23,11.32,11.05,11.18,554800.0,11.23,11.32,11.05,11.18,554800.0
2008-11-25 13:00:00,11.18,11.2,11.11,11.19,334100.0,11.18,11.2,11.11,11.19,334100.0
2008-11-25 13:30:00,11.2,11.24,11.14,11.14,462500.0,11.2,11.24,11.14,11.14,462500.0
2008-11-25 14:00:00,11.14,11.19,11.04,11.13,234000.0,11.14,11.19,11.04,11.13,234000.0
2008-11-25 14:30:00,11.13,11.28,11.11,11.27,408700.0,11.13,11.28,11.11,11.27,408700.0
2008-11-25 15:00:00,11.28,11.37,11.21,11.3,551600.0,11.28,11.37,11.21,11.3,551600.0
2008-11-25 15:30:00,11.31,11.41,11.26,11.34,964300.0,11.31,11.41,11.26,11.34,964300.0
2008-11-26 09:30:00,11.18,11.29,10.95,11.1,258800.0,11.18,11.29,10.95,11.1,258800.0
2008-11-26 10:00:00,11.11,11.34,11.08,11.29,298000.0,11.11,11.34,11.08,11.29,298000.0
2008-11-26 10:30:00,11.29,11.32,11.24,11.3,371900.0,11.29,11.32,11.24,11.3,371900.0
2008-11-26 11:00:00,11.31,11.5,11.26,11.46,473900.0,11.31,11.5,11.26,11.46,473900.0
2008-11-26 11:30:00,11.45,11.72,11.45,11.7,515700.0,11.45,11.72,11.45,11.7,515700.0
2008-11-26 12:00:00,11.7,11.74,11.6,11.68,199000.0,11.7,11.74,11.6,11.68,199000.0
2008-11-26 12:30:00,11.67,11.8,11.66,11.77,256100.0,11.67,11.8,11.66,11.77,256100.0
2008-11-26 13:00:00,11.78,11.89,11.78,11.82,261200.0,11.78,11.89,11.78,11.82,261200.0
2008-11-26 13:30:00,11.82,11.82,11.67,11.68,118000.0,11.82,11.82,11.67,11.68,118000.0
2008-11-26 14:00:00,11.68,11.84,11.63,11.83,158000.0,11.68,11.84,11.63,11.83,158000.0
2008-11-26 14:30:00,11.83,12.04,11.83,12.01,218700.0,11.83,12.04,11.83,12.01,218700.0
2008-11-26 15:00:00,12.01,12.13,11.94,12.12,241200.0,12.01,12.13,11.94,12.12,241200.0
2008-11-26 15:30:00,12.12,12.14,11.92,12.01,1154100.0,12.12,12.14,11.92,12.01,1154100.0
2008-11-28 09:30:00,12.04,12.06,11.7,11.72,141600.0,12.04,12.06,11.7,11.72,141600.0
2008-11-28 10:00:00,11.72,11.87,11.7,11.84,108700.0,11.72,11.87,11.7,11.84,108700.0
2008-11-28 10:30:00,11.83,11.83,11.76,11.82,77900.0,11.83,11.83,11.76,11.82,77900.0
2008-11-28 11:00:00,11.82,11.97,11.81,11.96,70900.0,11.82,11.97,11.81,11.96,70900.0
2008-11-28 11:30:00,11.96,12.07,11.88,12.05,128000.0,11.96,12.07,11.88,12.05,128000.0
2008-11-28 12:00:00,12.05,12.15,12.01,12.06,144100.0,12.05,12.15,12.01,12.06,144100.0
2008-11-28 12:30:00,12.06,12.3,12.05,12.27,288300.0,12.06,12.3,12.05,12.27,288300.0
2008-12-01 09:30:00,11.9,12.01,11.38,11.53,353700.0,11.9,12.01,11.38,11.53,353700.0
2008-12-01 10:00:00,11.53,11.59,11.39,11.4,329200.0,11.53,11.59,11.39,11.4,329200.0
2008-12-01 10:30:00,11.39,11.49,11.38,11.44,175300.0,11.39,11.49,11.38,11.44,175300.0
2008-12-01 11:00:00,11.45,11.64,11.36,11.53,245600.0,11.45,11.64,11.36,11.53,245600.0
2008-12-01 11:30:00,11.53,11.7,11.51,11.61,140100.0,11.53,11.7,11.51,11.61,140100.0
2008-12-01 12:00:00,11.6,11.65,11.48,11.52,129800.0,11.6,11.65,11.48,11.52,129800.0
2008-12-01 12:30:00,11.53,11.58,11.43,11.45,159200.0,11.53,11.58,11.43,11.45,159200.0
2008-12-01 13:00:00,11.45,11.62,11.45,11.58,139800.0,11.45,11.62,11.45,11.58,139800.0
2008-12-01 13:30:00,11.58,11.64,11.44,11.56,233700.0,11.58,11.64,11.44,11.56,233700.0
2008-12-01 14:00:00,11.56,11.61,11.5,11.59,151200.0,11.56,11.61,11.5,11.59,151200.0
2008-12-01 14:30:00,11.6,11.72,11.57,11.7,230500.0,11.6,11.72,11.57,11.7,230500.0
2008-12-01 15:00:00,11.69,11.69,11.5,11.51,189900.0,11.69,11.69,11.5,11.51,189900.0
2008-12-01 15:30:00,11.51,11.54,11.26,11.26,490300.0,11.51,11.54,11.26,11.26,490300.0
2008-12-02 09:30:00,11.27,11.4,11.06,11.34,292600.0,11.27,11.4,11.06,11.34,292600.0
2008-12-02 10:00:00,11.33,11.65,11.26,11.55,204200.0,11.33,11.65,11.26,11.55,204200.0
2008-12-02 10:30:00,11.56,11.67,11.46,11.58,433000.0,11.56,11.67,11.46,11.58,433000.0
2008-12-02 11:00:00,11.57,11.61,11.42,11.48,233100.0,11.57,11.61,11.42,11.48,233100.0
2008-12-02 11:30:00,11.48,11.6,11.41,11.58,155900.0,11.48,11.6,11.41,11.58,155900.0
2008-12-02 12:00:00,11.57,11.75,11.43,11.73,192100.0,11.57,11.75,11.43,11.73,192100.0
2008-12-02 12:30:00,11.73,11.78,11.59,11.72,147200.0,11.73,11.78,11.59,11.72,147200.0
2008-12-02 13:00:00,11.7,11.74,11.62,11.64,75000.0,11.7,11.74,11.62,11.64,75000.0
2008-12-02 13:30:00,11.64,11.64,11.37,11.4,90100.0,11.64,11.64,11.37,11.4,90100.0
2008-12-02 14:00:00,11.41,11.41,11.12,11.18,134100.0,11.41,11.41,11.12,11.18,134100.0
2008-12-02 14:30:00,11.19,11.46,11.19,11.43,182300.0,11.19,11.46,11.19,11.43,182300.0
2008-12-02 15:00:00,11.44,11.56,11.24,11.5,140900.0,11.44,11.56,11.24,11.5,140900.0
2008-12-02 15:30:00,11.52,11.64,11.33,11.62,272200.0,11.52,11.64,11.33,11.62,272200.0
2008-12-03 09:30:00,11.56,11.56,11.03,11.24,482700.0,11.56,11.56,11.03,11.24,482700.0
2008-12-03 10:00:00,11.23,11.35,11.11,11.3,179400.0,11.23,11.35,11.11,11.3,179400.0
2008-12-03 10:30:00,11.31,11.66,11.31,11.65,154000.0,11.31,11.66,11.31,11.65,154000.0
2008-12-03 11:00:00,11.65,11.91,11.63,11.76,238300.0,11.65,11.91,11.63,11.76,238300.0
2008-12-03 11:30:00,11.74,11.89,11.65,11.85,119800.0,11.74,11.89,11.65,11.85,119800.0
2008-12-03 12:00:00,11.86,11.86,11.57,11.69,70600.0,11.86,11.86,11.57,11.69,70600.0
2008-12-03 12:30:00,11.68,11.74,11.59,11.65,78500.0,11.68,11.74,11.59,11.65,78500.0
2008-12-03 13:00:00,11.65,11.68,11.5,11.5,61000.0,11.65,11.68,11.5,11.5,61000.0
2008-12-03 13:30:00,11.5,11.5,11.31,11.39,111800.0,11.5,11.5,11.31,11.39,111800.0
2008-12-03 14:00:00,11.39,11.67,11.31,11.58,134800.0,11.39,11.67,11.31,11.58,134800.0
2008-12-03 14:30:00,11.59,11.82,11.59,11.67,136200.0,11.59,11.82,11.59,11.67,136200.0
2008-12-03 15:00:00,11.68,11.79,11.51,11.7,316700.0,11.68,11.79,11.51,11.7,316700.0
2008-12-03 15:30:00,11.71,11.95,11.64,11.89,489200.0,11.71,11.95,11.64,11.89,489200.0
2008-12-04 09:30:00,11.57,12.05,11.5,11.92,206800.0,11.57,12.05,11.5,11.92,206800.0
2008-12-04 10:00:00,11.91,12.21,11.86,12.1,388200.0,11.91,12.21,11.86,12.1,388200.0
2008-12-04 10:30:00,12.11,12.35,12.08,12.29,202500.0,12.11,12.35,12.08,12.29,202500.0
2008-12-04 11:00:00,12.29,12.38,12.19,12.32,242600.0,12.29,12.38,12.19,12.32,242600.0
2008-12-04 11:30:00,12.29,12.29,12.01,12.08,188400.0,12.29,12.29,12.01,12.08,188400.0
2008-12-04 12:00:00,12.07,12.07,11.82,11.89,123500.0,12.07,12.07,11.82,11.89,123500.0
2008-12-04 12:30:00,11.89,11.98,11.83,11.84,134800.0,11.89,11.98,11.83,11.84,134800.0
2008-12-04 13:00:00,11.83,11.91,11.75,11.84,783000.0,11.83,11.91,11.75,11.84,783000.0
2008-12-04 13:30:00,11.84,11.97,11.81,11.88,74400.0,11.84,11.97,11.81,11.88,74400.0
2008-12-04 14:00:00,11.88,11.96,11.86,11.95,180700.0,11.88,11.96,11.86,11.95,180700.0
2008-12-04 14:30:00,11.94,12.1,11.86,11.86,302000.0,11.94,12.1,11.86,11.86,302000.0
2008-12-04 15:00:00,11.86,11.88,11.38,11.42,814000.0,11.86,11.88,11.38,11.42,814000.0
2008-12-04 15:30:00,11.41,11.54,11.27,11.5,660600.0,11.41,11.54,11.27,11.5,660600.0
2008-12-05 09:30:00,11.56,11.67,11.42,11.53,299800.0,11.56,11.67,11.42,11.53,299800.0
2008-12-05 10:00:00,11.53,11.56,11.27,11.33,178800.0,11.53,11.56,11.27,11.33,178800.0
2008-12-05 10:30:00,11.32,11.69,11.26,11.62,326000.0,11.32,11.69,11.26,11.62,326000.0
2008-12-05 11:00:00,11.62,11.89,11.61,11.77,427800.0,11.62,11.89,11.61,11.77,427800.0
2008-12-05 11:30:00,11.77,12.09,11.73,12.04,284600.0,11.77,12.09,11.73,12.04,284600.0
2008-12-05 12:00:00,12.04,12.21,12.03,12.21,309000.0,12.04,12.21,12.03,12.21,309000.0
2008-12-05 12:30:00,12.21,12.24,12.1,12.16,187900.0,12.21,12.24,12.1,12.16,187900.0
2008-12-05 13:00:00,12.17,12.29,12.16,12.16,146000.0,12.17,12.29,12.16,12.16,146000.0
2008-12-05 13:30:00,12.17,12.67,12.16,12.56,456400.0,12.17,12.67,12.16,12.56,456400.0
2008-12-05 14:00:00,12.57,12.65,12.39,12.6,324400.0,12.57,12.65,12.39,12.6,324400.0
2008-12-05 14:30:00,12.6,12.98,12.54,12.83,385300.0,12.6,12.98,12.54,12.83,385300.0
2008-12-05 15:00:00,12.82,12.91,12.65,12.79,351100.0,12.82,12.91,12.65,12.79,351100.0
2008-12-05 15:30:00,12.78,13.05,12.78,13.03,744700.0,12.78,13.05,12.78,13.03,744700.0
2008-12-08 09:30:00,13.31,13.64,12.87,13.5,625600.0,13.31,13.64,12.87,13.5,625600.0
2008-12-08 10:00:00,13.46,13.79,13.29,13.68,480200.0,13.46,13.79,13.29,13.68,480200.0
2008-12-08 10:30:00,13.67,13.96,13.66,13.75,374700.0,13.67,13.96,13.66,13.75,374700.0
2008-12-08 11:00:00,13.75,13.83,13.63,13.73,240800.0,13.75,13.83,13.63,13.73,240800.0
2008-12-08 11:30:00,13.73,13.99,13.72,13.84,266400.0,13.73,13.99,13.72,13.84,266400.0
2008-12-08 12:00:00,13.84,13.84,13.68,13.83,174000.0,13.84,13.84,13.68,13.83,174000.0
2008-12-08 12:30:00,13.84,13.87,13.73,13.8,104900.0,13.84,13.87,13.73,13.8,104900.0
2008-12-08 13:00:00,13.8,13.89,13.68,13.68,101900.0,13.8,13.89,13.68,13.68,101900.0
2008-12-08 13:30:00,13.68,13.69,13.5,13.61,234300.0,13.68,13.69,13.5,13.61,234300.0
2008-12-08 14:00:00,13.6,13.75,13.58,13.69,202300.0,13.6,13.75,13.58,13.69,202300.0
2008-12-08 14:30:00,13.68,13.91,13.63,13.9,218500.0,13.68,13.91,13.63,13.9,218500.0
2008-12-08 15:00:00,13.9,14.07,13.88,14.0,469400.0,13.9,14.07,13.88,14.0,469400.0
2008-12-08 15:30:00,14.0,14.09,13.69,13.87,1040900.0,14.0,14.09,13.69,13.87,1040900.0
2008-12-09 09:30:00,13.73,13.76,13.43,13.58,197600.0,13.73,13.76,13.43,13.58,197600.0
2008-12-09 10:00:00,13.58,14.25,13.58,14.23,384600.0,13.58,14.25,13.58,14.23,384600.0
2008-12-09 10:30:00,14.23,14.47,14.22,14.4,376100.0,14.23,14.47,14.22,14.4,376100.0
2008-12-09 11:00:00,14.39,14.45,14.15,14.26,445700.0,14.39,14.45,14.15,14.26,445700.0
2008-12-09 11:30:00,14.26,14.43,14.12,14.43,322500.0,14.26,14.43,14.12,14.43,322500.0
2008-12-09 12:00:00,14.42,14.49,14.3,14.37,356300.0,14.42,14.49,14.3,14.37,356300.0
2008-12-09 12:30:00,14.38,14.49,14.35,14.37,707700.0,14.38,14.49,14.35,14.37,707700.0
2008-12-09 13:00:00,14.36,14.36,14.12,14.12,544700.0,14.36,14.36,14.12,14.12,544700.0
2008-12-09 13:30:00,14.13,14.16,13.94,14.04,390300.0,14.13,14.16,13.94,14.04,390300.0
2008-12-09 14:00:00,14.04,14.09,13.8,13.9,853000.0,14.04,14.09,13.8,13.9,853000.0
2008-12-09 14:30:00,13.9,14.04,13.85,13.99,1076300.0,13.9,14.04,13.85,13.99,1076300.0
2008-12-09 15:00:00,14.0,14.12,13.85,13.9,388200.0,14.0,14.12,13.85,13.9,388200.0
2008-12-09 15:30:00,13.87,14.09,13.84,13.96,754300.0,13.87,14.09,13.84,13.96,754300.0
2008-12-10 09:30:00,14.36,14.37,14.0,14.05,227800.0,14.36,14.37,14.0,14.05,227800.0
2008-12-10 10:00:00,14.06,14.4,14.06,14.4,217900.0,14.06,14.4,14.06,14.4,217900.0
2008-12-10 10:30:00,14.4,14.43,14.09,14.18,158000.0,14.4,14.43,14.09,14.18,158000.0
2008-12-10 11:00:00,14.18,14.43,14.18,14.38,225200.0,14.18,14.43,14.18,14.38,225200.0
2008-12-10 11:30:00,14.37,14.72,14.37,14.52,299600.0,14.37,14.72,14.37,14.52,299600.0
2008-12-10 12:00:00,14.52,14.71,14.5,14.58,147500.0,14.52,14.71,14.5,14.58,147500.0
2008-12-10 12:30:00,14.58,14.7,14.55,14.63,180300.0,14.58,14.7,14.55,14.63,180300.0
2008-12-10 13:00:00,14.63,14.75,14.57,14.64,103000.0,14.63,14.75,14.57,14.64,103000.0
2008-12-10 13:30:00,14.63,14.64,14.42,14.42,214300.0,14.63,14.64,14.42,14.42,214300.0
2008-12-10 14:00:00,14.42,14.48,14.31,14.36,258300.0,14.42,14.48,14.31,14.36,258300.0
2008-12-10 14:30:00,14.37,14.48,14.3,14.36,478800.0,14.37,14.48,14.3,14.36,478800.0
2008-12-10 15:00:00,14.36,14.61,14.36,14.59,349300.0,14.36,14.61,14.36,14.59,349300.0
2008-12-10 15:30:00,14.59,14.73,14.47,14.71,635900.0,14.59,14.73,14.47,14.71,635900.0
2008-12-11 09:30:00,14.38,14.75,14.33,14.46,334400.0,14.38,14.75,14.33,14.46,334400.0
2008-12-11 10:00:00,14.47,14.61,14.34,14.59,311700.0,14.47,14.61,14.34,14.59,311700.0
2008-12-11 10:30:00,14.57,14.73,14.56,14.68,203100.0,14.57,14.73,14.56,14.68,203100.0
2008-12-11 11:00:00,14.68,14.75,14.49,14.5,192600.0,14.68,14.75,14.49,14.5,192600.0
2008-12-11 11:30:00,14.5,14.7,14.5,14.67,94600.0,14.5,14.7,14.5,14.67,94600.0
2008-12-11 12:00:00,14.66,14.78,14.56,14.56,143800.0,14.66,14.78,14.56,14.56,143800.0
2008-12-11 12:30:00,14.58,14.74,14.57,14.71,118200.0,14.58,14.74,14.57,14.71,118200.0
2008-12-11 13:00:00,14.72,14.74,14.49,14.51,98300.0,14.72,14.74,14.49,14.51,98300.0
2008-12-11 13:30:00,14.52,14.62,14.5,14.56,159700.0,14.52,14.62,14.5,14.56,159700.0
2008-12-11 14:00:00,14.57,14.6,14.53,14.57,147100.0,14.57,14.6,14.53,14.57,147100.0
2008-12-11 14:30:00,14.57,14.58,14.19,14.22,343000.0,14.57,14.58,14.19,14.22,343000.0
2008-12-11 15:00:00,14.22,14.23,14.06,14.13,414200.0,14.22,14.23,14.06,14.13,414200.0
2008-12-11 15:30:00,14.13,14.2,14.01,14.1,522300.0,14.13,14.2,14.01,14.1,522300.0
2008-12-12 09:30:00,14.08,14.59,13.82,14.56,276800.0,14.08,14.59,13.82,14.56,276800.0
2008-12-12 10:00:00,14.54,14.8,14.36,14.55,397700.0,14.54,14.8,14.36,14.55,397700.0
2008-12-12 10:30:00,14.55,14.68,14.32,14.63,221900.0,14.55,14.68,14.32,14.63,221900.0
2008-12-12 11:00:00,14.62,14.7,14.43,14.44,144500.0,14.62,14.7,14.43,14.44,144500.0
2008-12-12 11:30:00,14.44,14.45,14.14,14.18,257100.0,14.44,14.45,14.14,14.18,257100.0
2008-12-12 12:00:00,14.2,14.24,14.07,14.15,221700.0,14.2,14.24,14.07,14.15,221700.0
2008-12-12 12:30:00,14.15,14.35,14.12,14.31,270600.0,14.15,14.35,14.12,14.31,270600.0
2008-12-12 13:00:00,14.31,14.36,14.16,14.22,127700.0,14.31,14.36,14.16,14.22,127700.0
2008-12-12 13:30:00,14.23,14.26,14.04,14.17,104700.0,14.23,14.26,14.04,14.17,104700.0
2008-12-12 14:00:00,14.16,14.4,14.05,14.17,211600.0,14.16,14.4,14.05,14.17,211600.0
2008-12-12 14:30:00,14.17,14.49,14.02,14.46,222500.0,14.17,14.49,14.02,14.46,222500.0
2008-12-12 15:00:00,14.46,14.58,14.29,14.45,242400.0,14.46,14.58,14.29,14.45,242400.0
2008-12-12 15:30:00,14.47,14.56,14.32,14.53,424700.0,14.47,14.56,14.32,14.53,424700.0
2008-12-15 09:30:00,14.09,14.55,14.06,14.31,208200.0,14.09,14.55,14.06,14.31,208200.0
2008-12-15 10:00:00,14.3,14.37,13.96,14.06,261400.0,14.3,14.37,13.96,14.06,261400.0
2008-12-15 10:30:00,14.06,14.1,13.87,13.91,245000.0,14.06,14.1,13.87,13.91,245000.0
2008-12-15 11:00:00,13.89,14.04,13.81,13.89,278200.0,13.89,14.04,13.81,13.89,278200.0
2008-12-15 11:30:00,13.88,13.92,13.8,13.84,154900.0,13.88,13.92,13.8,13.84,154900.0
2008-12-15 12:00:00,13.83,13.97,13.82,13.95,175400.0,13.83,13.97,13.82,13.95,175400.0
2008-12-15 12:30:00,13.95,13.99,13.85,13.91,107900.0,13.95,13.99,13.85,13.91,107900.0
2008-12-15 13:00:00,13.9,13.96,13.83,13.9,178000.0,13.9,13.96,13.83,13.9,178000.0
2008-12-15 13:30:00,13.9,13.93,13.85,13.89,93800.0,13.9,13.93,13.85,13.89,93800.0
2008-12-15 14:00:00,13.88,13.96,13.75,13.81,256200.0,13.88,13.96,13.75,13.81,256200.0
2008-12-15 14:30:00,13.8,13.88,13.77,13.79,153400.0,13.8,13.88,13.77,13.79,153400.0
2008-12-15 15:00:00,13.78,13.83,13.59,13.67,205600.0,13.78,13.83,13.59,13.67,205600.0
2008-12-15 15:30:00,13.66,13.95,13.61,13.85,670900.0,13.66,13.95,13.61,13.85,670900.0
2008-12-16 09:30:00,13.98,14.33,13.95,14.18,224500.0,13.98,14.33,13.95,14.18,224500.0
2008-12-16 10:00:00,14.18,14.35,14.18,14.34,107800.0,14.18,14.35,14.18,14.34,107800.0
2008-12-16 10:30:00,14.35,14.37,14.19,14.3,81000.0,14.35,14.37,14.19,14.3,81000.0
2008-12-16 11:00:00,14.3,14.39,14.2,14.32,86800.0,14.3,14.39,14.2,14.32,86800.0
2008-12-16 11:30:00,14.32,14.49,14.31,14.49,152700.0,14.32,14.49,14.31,14.49,152700.0
2008-12-16 12:00:00,14.49,14.53,14.45,14.45,120200.0,14.49,14.53,14.45,14.45,120200.0
2008-12-16 12:30:00,14.45,14.45,14.37,14.38,68900.0,14.45,14.45,14.37,14.38,68900.0
2008-12-16 13:00:00,14.37,14.43,14.33,14.42,73800.0,14.37,14.43,14.33,14.42,73800.0
2008-12-16 13:30:00,14.41,14.44,14.27,14.28,63300.0,14.41,14.44,14.27,14.28,63300.0
2008-12-16 14:00:00,14.27,14.5,14.26,14.48,195500.0,14.27,14.5,14.26,14.48,195500.0
2008-12-16 14:30:00,14.49,14.7,14.39,14.62,461200.0,14.49,14.7,14.39,14.62,461200.0
2008-12-16 15:00:00,14.62,15.0,14.5,14.93,524500.0,14.62,15.0,14.5,14.93,524500.0
2008-12-16 15:30:00,14.94,14.98,14.73,14.89,620900.0,14.94,14.98,14.73,14.89,620900.0
2008-12-17 09:30:00,14.81,15.44,14.8,15.15,434000.0,14.81,15.44,14.8,15.15,434000.0
2008-12-17 10:00:00,15.17,15.25,14.88,15.2,287000.0,15.17,15.25,14.88,15.2,287000.0
2008-12-17 10:30:00,15.21,15.33,15.17,15.3,185200.0,15.21,15.33,15.17,15.3,185200.0
2008-12-17 11:00:00,15.3,15.47,15.29,15.44,165900.0,15.3,15.47,15.29,15.44,165900.0
2008-12-17 11:30:00,15.43,15.65,15.41,15.63,239400.0,15.43,15.65,15.41,15.63,239400.0
2008-12-17 12:00:00,15.63,15.85,15.57,15.66,258800.0,15.63,15.85,15.57,15.66,258800.0
2008-12-17 12:30:00,15.67,15.72,15.58,15.66,176900.0,15.67,15.72,15.58,15.66,176900.0
2008-12-17 13:00:00,15.67,15.97,15.59,15.93,292000.0,15.67,15.97,15.59,15.93,292000.0
2008-12-17 13:30:00,15.92,16.11,15.92,15.95,188800.0,15.92,16.11,15.92,15.95,188800.0
2008-12-17 14:00:00,15.95,15.98,15.69,15.7,280800.0,15.95,15.98,15.69,15.7,280800.0
2008-12-17 14:30:00,15.7,15.99,15.64,15.97,409900.0,15.7,15.99,15.64,15.97,409900.0
2008-12-17 15:00:00,15.97,16.18,15.97,16.13,409000.0,15.97,16.18,15.97,16.13,409000.0
2008-12-17 15:30:00,16.13,16.23,16.03,16.06,814800.0,16.13,16.23,16.03,16.06,814800.0
2008-12-18 09:30:00,16.34,16.35,15.6,15.61,360600.0,16.34,16.35,15.6,15.61,360600.0
2008-12-18 10:00:00,15.61,16.0,15.6,16.0,439100.0,15.61,16.0,15.6,16.0,439100.0
2008-12-18 10:30:00,16.01,16.1,15.7,16.04,186000.0,16.01,16.1,15.7,16.04,186000.0
2008-12-18 11:00:00,16.04,16.14,15.66,15.74,288200.0,16.04,16.14,15.66,15.74,288200.0
2008-12-18 11:30:00,15.75,15.77,15.5,15.64,402300.0,15.75,15.77,15.5,15.64,402300.0
2008-12-18 12:00:00,15.64,15.75,15.61,15.62,124000.0,15.64,15.75,15.61,15.62,124000.0
2008-12-18 12:30:00,15.61,15.65,15.6,15.61,90400.0,15.61,15.65,15.6,15.61,90400.0
2008-12-18 13:00:00,15.61,15.67,15.55,15.56,95800.0,15.61,15.67,15.55,15.56,95800.0
2008-12-18 13:30:00,15.56,15.57,15.35,15.38,159400.0,15.56,15.57,15.35,15.38,159400.0
2008-12-18 14:00:00,15.38,15.42,15.19,15.25,231500.0,15.38,15.42,15.19,15.25,231500.0
2008-12-18 14:30:00,15.24,15.33,15.18,15.22,294500.0,15.24,15.33,15.18,15.22,294500.0
2008-12-18 15:00:00,15.22,15.22,14.82,14.89,501900.0,15.22,15.22,14.82,14.89,501900.0
2008-12-18 15:30:00,14.89,15.2,14.88,15.15,731900.0,14.89,15.2,14.88,15.15,731900.0
2008-12-19 09:30:00,15.35,15.69,15.25,15.31,892100.0,15.35,15.69,15.25,15.31,892100.0
2008-12-19 10:00:00,15.32,15.62,15.26,15.39,409100.0,15.32,15.62,15.26,15.39,409100.0
2008-12-19 10:30:00,15.39,15.64,15.39,15.63,253200.0,15.39,15.64,15.39,15.63,253200.0
2008-12-19 11:00:00,15.63,15.64,15.56,15.59,177600.0,15.63,15.64,15.56,15.59,177600.0
2008-12-19 11:30:00,15.6,15.68,15.57,15.59,174500.0,15.6,15.68,15.57,15.59,174500.0
2008-12-19 12:00:00,15.58,15.62,15.51,15.59,203900.0,15.58,15.62,15.51,15.59,203900.0
2008-12-19 12:30:00,15.6,15.66,15.56,15.59,164600.0,15.6,15.66,15.56,15.59,164600.0
2008-12-19 13:00:00,15.59,15.69,15.58,15.59,180900.0,15.59,15.69,15.58,15.59,180900.0
2008-12-19 13:30:00,15.6,15.83,15.6,15.72,201700.0,15.6,15.83,15.6,15.72,201700.0
2008-12-19 14:00:00,15.73,15.81,15.59,15.64,183900.0,15.73,15.81,15.59,15.64,183900.0
2008-12-19 14:30:00,15.65,15.78,15.6,15.69,129800.0,15.65,15.78,15.6,15.69,129800.0
2008-12-19 15:00:00,15.7,15.7,15.58,15.7,202100.0,15.7,15.7,15.58,15.7,202100.0
2008-12-19 15:30:00,15.7,15.7,15.14,15.59,372400.0,15.7,15.7,15.14,15.59,372400.0
2008-12-22 09:30:00,15.76,15.82,15.22,15.23,381000.0,15.76,15.82,15.22,15.23,381000.0
2008-12-22 10:00:00,15.21,15.23,14.9,14.97,211400.0,15.21,15.23,14.9,14.97,211400.0
2008-12-22 10:30:00,14.97,14.99,14.81,14.9,293500.0,14.97,14.99,14.81,14.9,293500.0
2008-12-22 11:00:00,14.9,14.97,14.86,14.91,152200.0,14.9,14.97,14.86,14.91,152200.0
2008-12-22 11:30:00,14.91,14.91,14.55,14.63,238300.0,14.91,14.91,14.55,14.63,238300.0
2008-12-22 12:00:00,14.63,14.63,14.5,14.53,159400.0,14.63,14.63,14.5,14.53,159400.0
2008-12-22 12:30:00,14.53,14.65,14.5,14.64,157400.0,14.53,14.65,14.5,14.64,157400.0
2008-12-22 13:00:00,14.64,14.82,14.62,14.68,258500.0,14.64,14.82,14.62,14.68,258500.0
2008-12-22 13:30:00,14.67,14.67,14.35,14.45,205000.0,14.67,14.67,14.35,14.45,205000.0
2008-12-22 14:00:00,14.44,14.5,14.25,14.29,232700.0,14.44,14.5,14.25,14.29,232700.0
2008-12-22 14:30:00,14.29,14.38,14.22,14.23,189200.0,14.29,14.38,14.22,14.23,189200.0
2008-12-22 15:00:00,14.22,14.25,14.07,14.15,345900.0,14.22,14.25,14.07,14.15,345900.0
2008-12-22 15:30:00,14.15,14.55,14.14,14.5,707000.0,14.15,14.55,14.14,14.5,707000.0
2008-12-23 09:30:00,14.56,14.92,14.45,14.91,188100.0,14.56,14.92,14.45,14.91,188100.0
2008-12-23 10:00:00,14.9,14.97,14.76,14.9,169700.0,14.9,14.97,14.76,14.9,169700.0
2008-12-23 10:30:00,14.9,15.05,14.9,14.92,137000.0,14.9,15.05,14.9,14.92,137000.0
2008-12-23 11:00:00,14.91,14.95,14.74,14.75,71600.0,14.91,14.95,14.74,14.75,71600.0
2008-12-23 11:30:00,14.75,14.85,14.58,14.59,113100.0,14.75,14.85,14.58,14.59,113100.0
2008-12-23 12:00:00,14.58,14.59,14.5,14.5,120300.0,14.58,14.59,14.5,14.5,120300.0
2008-12-23 12:30:00,14.51,14.51,14.4,14.49,153400.0,14.51,14.51,14.4,14.49,153400.0
2008-12-23 13:00:00,14.48,14.53,14.45,14.52,82000.0,14.48,14.53,14.45,14.52,82000.0
2008-12-23 13:30:00,14.51,14.65,14.51,14.65,162100.0,14.51,14.65,14.51,14.65,162100.0
2008-12-23 14:00:00,14.65,14.66,14.55,14.55,108500.0,14.65,14.66,14.55,14.55,108500.0
2008-12-23 14:30:00,14.55,14.58,14.42,14.49,143100.0,14.55,14.58,14.42,14.49,143100.0
2008-12-23 15:00:00,14.48,14.63,14.43,14.59,208600.0,14.48,14.63,14.43,14.59,208600.0
2008-12-23 15:30:00,14.59,14.63,14.5,14.55,391800.0,14.59,14.63,14.5,14.55,391800.0
2008-12-24 09:30:00,14.31,14.72,14.3,14.44,132000.0,14.31,14.72,14.3,14.44,132000.0
2008-12-24 10:00:00,14.44,14.44,14.33,14.36,101600.0,14.44,14.44,14.33,14.36,101600.0
2008-12-24 10:30:00,14.36,14.38,14.3,14.35,120800.0,14.36,14.38,14.3,14.35,120800.0
2008-12-24 11:00:00,14.35,14.36,14.27,14.31,68600.0,14.35,14.36,14.27,14.31,68600.0
2008-12-24 11:30:00,14.31,14.44,14.29,14.43,54500.0,14.31,14.44,14.29,14.43,54500.0
2008-12-24 12:00:00,14.43,14.55,14.4,14.53,91400.0,14.43,14.55,14.4,14.53,91400.0
2008-12-24 12:30:00,14.54,14.56,14.47,14.5,128700.0,14.54,14.56,14.47,14.5,128700.0
2008-12-26 09:30:00,14.6,14.87,14.5,14.52,113500.0,14.6,14.87,14.5,14.52,113500.0
2008-12-26 10:00:00,14.51,14.56,14.5,14.51,44700.0,14.51,14.56,14.5,14.51,44700.0
2008-12-26 10:30:00,14.5,14.51,14.45,14.46,49500.0,14.5,14.51,14.45,14.46,49500.0
2008-12-26 11:00:00,14.47,14.63,14.46,14.59,99000.0,14.47,14.63,14.46,14.59,99000.0
2008-12-26 11:30:00,14.59,14.62,14.53,14.57,59800.0,14.59,14.62,14.53,14.57,59800.0
2008-12-26 12:00:00,14.56,14.57,14.53,14.55,31900.0,14.56,14.57,14.53,14.55,31900.0
2008-12-26 12:30:00,14.54,14.55,14.51,14.52,24900.0,14.54,14.55,14.51,14.52,24900.0
2008-12-26 13:00:00,14.53,14.54,14.51,14.52,26900.0,14.53,14.54,14.51,14.52,26900.0
2008-12-26 13:30:00,14.51,14.59,14.51,14.58,36700.0,14.51,14.59,14.51,14.58,36700.0
2008-12-26 14:00:00,14.58,14.62,14.56,14.59,55400.0,14.58,14.62,14.56,14.59,55400.0
2008-12-26 14:30:00,14.58,14.77,14.58,14.73,198000.0,14.58,14.77,14.58,14.73,198000.0
2008-12-26 15:00:00,14.73,14.86,14.73,14.8,167300.0,14.73,14.86,14.73,14.8,167300.0
2008-12-26 15:30:00,14.8,14.81,14.69,14.72,255000.0,14.8,14.81,14.69,14.72,255000.0
2008-12-29 09:30:00,14.84,14.92,14.43,14.45,248000.0,14.84,14.92,14.43,14.45,248000.0
2008-12-29 10:00:00,14.45,14.52,14.24,14.29,152400.0,14.45,14.52,14.24,14.29,152400.0
2008-12-29 10:30:00,14.28,14.41,14.21,14.34,151000.0,14.28,14.41,14.21,14.34,151000.0
2008-12-29 11:00:00,14.33,14.41,14.27,14.38,132200.0,14.33,14.41,14.27,14.38,132200.0
2008-12-29 11:30:00,14.38,14.43,14.36,14.39,31400.0,14.38,14.43,14.36,14.39,31400.0
2008-12-29 12:00:00,14.4,14.44,14.18,14.19,204900.0,14.4,14.44,14.18,14.19,204900.0
2008-12-29 12:30:00,14.19,14.27,14.16,14.2,70500.0,14.19,14.27,14.16,14.2,70500.0
2008-12-29 13:00:00,14.2,14.2,14.14,14.14,71300.0,14.2,14.2,14.14,14.14,71300.0
2008-12-29 13:30:00,14.15,14.19,14.13,14.17,197500.0,14.15,14.19,14.13,14.17,197500.0
2008-12-29 14:00:00,14.16,14.3,14.16,14.28,149600.0,14.16,14.3,14.16,14.28,149600.0
2008-12-29 14:30:00,14.29,14.29,14.2,14.27,97000.0,14.29,14.29,14.2,14.27,97000.0
2008-12-29 15:00:00,14.27,14.38,14.27,14.32,128900.0,14.27,14.38,14.27,14.32,128900.0
2008-12-29 15:30:00,14.32,14.45,14.29,14.45,318900.0,14.32,14.45,14.29,14.45,318900.0
2008-12-30 09:30:00,14.54,14.61,14.25,14.41,348100.0,14.54,14.61,14.25,14.41,348100.0
2008-12-30 10:00:00,14.4,14.56,14.31,14.56,154900.0,14.4,14.56,14.31,14.56,154900.0
2008-12-30 10:30:00,14.57,14.63,14.51,14.6,115600.0,14.57,14.63,14.51,14.6,115600.0
2008-12-30 11:00:00,14.6,14.6,14.54,14.58,83800.0,14.6,14.6,14.54,14.58,83800.0
2008-12-30 11:30:00,14.58,14.76,14.58,14.71,199900.0,14.58,14.76,14.58,14.71,199900.0
2008-12-30 12:00:00,14.7,14.81,14.66,14.79,141300.0,14.7,14.81,14.66,14.79,141300.0
2008-12-30 12:30:00,14.79,14.8,14.65,14.69,142900.0,14.79,14.8,14.65,14.69,142900.0
2008-12-30 13:00:00,14.7,14.7,14.47,14.48,229600.0,14.7,14.7,14.47,14.48,229600.0
2008-12-30 13:30:00,14.48,14.52,14.45,14.45,119500.0,14.48,14.52,14.45,14.45,119500.0
2008-12-30 14:00:00,14.45,14.51,14.45,14.5,90000.0,14.45,14.51,14.45,14.5,90000.0
2008-12-30 14:30:00,14.49,14.51,14.46,14.47,80700.0,14.49,14.51,14.46,14.47,80700.0
2008-12-30 15:00:00,14.48,14.49,14.42,14.43,161500.0,14.48,14.49,14.42,14.43,161500.0
2008-12-30 15:30:00,14.43,14.45,14.41,14.44,511800.0,14.43,14.45,14.41,14.44,511800.0
2008-12-31 09:30:00,14.42,14.89,14.42,14.79,292400.0,14.42,14.89,14.42,14.79,292400.0
2008-12-31 10:00:00,14.78,15.0,14.78,14.91,154500.0,14.78,15.0,14.78,14.91,154500.0
2008-12-31 10:30:00,14.91,15.15,14.91,15.09,128400.0,14.91,15.15,14.91,15.09,128400.0
2008-12-31 11:00:00,15.1,15.27,15.02,15.19,274500.0,15.1,15.27,15.02,15.19,274500.0
2008-12-31 11:30:00,15.19,15.2,15.08,15.08,203700.0,15.19,15.2,15.08,15.08,203700.0
2008-12-31 12:00:00,15.08,15.12,15.02,15.09,200800.0,15.08,15.12,15.02,15.09,200800.0
2008-12-31 12:30:00,15.1,15.22,15.09,15.2,114000.0,15.1,15.22,15.09,15.2,114000.0
2008-12-31 13:00:00,15.19,15.24,15.08,15.16,136700.0,15.19,15.24,15.08,15.16,136700.0
2008-12-31 13:30:00,15.15,15.22,15.11,15.2,125200.0,15.15,15.22,15.11,15.2,125200.0
2008-12-31 14:00:00,15.21,15.29,15.18,15.27,146300.0,15.21,15.29,15.18,15.27,146300.0
2008-12-31 14:30:00,15.26,15.31,15.22,15.27,108000.0,15.26,15.31,15.22,15.27,108000.0
2008-12-31 15:00:00,15.27,15.32,15.08,15.14,326400.0,15.27,15.32,15.08,15.14,326400.0
2008-12-31 15:30:00,15.15,15.22,14.99,15.08,527100.0,15.15,15.22,14.99,15.08,527100.0
2009-01-02 09:30:00,15.4,15.48,15.05,15.39,238600.0,15.4,15.48,15.05,15.39,238600.0
2009-01-02 10:00:00,15.39,15.45,15.2,15.44,192300.0,15.39,15.45,15.2,15.44,192300.0
2009-01-02 10:30:00,15.44,15.76,15.42,15.76,189700.0,15.44,15.76,15.42,15.76,189700.0
2009-01-02 11:00:00,15.75,15.8,15.65,15.67,153600.0,15.75,15.8,15.65,15.67,153600.0
2009-01-02 11:30:00,15.67,15.76,15.55,15.62,193800.0,15.67,15.76,15.55,15.62,193800.0
2009-01-02 12:00:00,15.62,15.68,15.6,15.67,103400.0,15.62,15.68,15.6,15.67,103400.0
2009-01-02 12:30:00,15.67,15.82,15.66,15.77,69600.0,15.67,15.82,15.66,15.77,69600.0
2009-01-02 13:00:00,15.76,15.84,15.72,15.84,81500.0,15.76,15.84,15.72,15.84,81500.0
2009-01-02 13:30:00,15.84,15.89,15.73,15.75,263100.0,15.84,15.89,15.73,15.75,263100.0
2009-01-02 14:00:00,15.76,15.8,15.72,15.75,224600.0,15.76,15.8,15.72,15.75,224600.0
2009-01-02 14:30:00,15.75,15.88,15.75,15.83,253700.0,15.75,15.88,15.75,15.83,253700.0
2009-01-02 15:00:00,15.83,15.85,15.62,15.8,440700.0,15.83,15.85,15.62,15.8,440700.0
2009-01-02 15:30:00,15.8,15.84,15.72,15.74,693300.0,15.8,15.84,15.72,15.74,693300.0
2009-01-05 09:30:00,15.6,16.02,15.6,15.73,346100.0,15.6,16.02,15.6,15.73,346100.0
2009-01-05 10:00:00,15.73,15.91,15.73,15.9,232200.0,15.73,15.91,15.73,15.9,232200.0
2009-01-05 10:30:00,15.89,16.19,15.89,16.07,293800.0,15.89,16.19,15.89,16.07,293800.0
2009-01-05 11:00:00,16.07,16.1,15.85,15.88,180800.0,16.07,16.1,15.85,15.88,180800.0
2009-01-05 11:30:00,15.87,16.14,15.85,15.99,164600.0,15.87,16.14,15.85,15.99,164600.0
2009-01-05 12:00:00,15.99,16.14,15.92,16.03,119900.0,15.99,16.14,15.92,16.03,119900.0
2009-01-05 12:30:00,16.03,16.06,15.98,16.05,104700.0,16.03,16.06,15.98,16.05,104700.0
2009-01-05 13:00:00,16.05,16.13,16.05,16.07,95100.0,16.05,16.13,16.05,16.07,95100.0
2009-01-05 13:30:00,16.07,16.21,16.01,16.2,194400.0,16.07,16.21,16.01,16.2,194400.0
2009-01-05 14:00:00,16.2,16.29,16.16,16.18,269700.0,16.2,16.29,16.16,16.18,269700.0
2009-01-05 14:30:00,16.18,16.21,16.08,16.11,249900.0,16.18,16.21,16.08,16.11,249900.0
2009-01-05 15:00:00,16.12,16.22,16.02,16.04,313200.0,16.12,16.22,16.02,16.04,313200.0
2009-01-05 15:30:00,16.03,16.19,16.0,16.18,576000.0,16.03,16.19,16.0,16.18,576000.0
2009-01-06 09:30:00,16.29,16.56,16.05,16.52,352600.0,16.29,16.56,16.05,16.52,352600.0
2009-01-06 10:00:00,16.54,16.67,16.42,16.64,503600.0,16.54,16.67,16.42,16.64,503600.0
2009-01-06 10:30:00,16.64,16.75,16.41,16.42,285900.0,16.64,16.75,16.41,16.42,285900.0
2009-01-06 11:00:00,16.42,16.44,16.23,16.28,269000.0,16.42,16.44,16.23,16.28,269000.0
2009-01-06 11:30:00,16.29,16.47,16.25,16.47,152700.0,16.29,16.47,16.25,16.47,152700.0
2009-01-06 12:00:00,16.47,16.57,16.46,16.52,229400.0,16.47,16.57,16.46,16.52,229400.0
2009-01-06 12:30:00,16.53,16.56,16.47,16.52,165900.0,16.53,16.56,16.47,16.52,165900.0
2009-01-06 13:00:00,16.52,16.52,16.39,16.47,112000.0,16.52,16.52,16.39,16.47,112000.0
2009-01-06 13:30:00,16.47,16.54,16.44,16.45,201300.0,16.47,16.54,16.44,16.45,201300.0
2009-01-06 14:00:00,16.45,16.53,16.29,16.53,267500.0,16.45,16.53,16.29,16.53,267500.0
2009-01-06 14:30:00,16.52,16.7,16.52,16.7,216700.0,16.52,16.7,16.52,16.7,216700.0
2009-01-06 15:00:00,16.69,16.69,16.42,16.46,340900.0,16.69,16.69,16.42,16.46,340900.0
2009-01-06 15:30:00,16.47,16.54,16.39,16.45,582900.0,16.47,16.54,16.39,16.45,582900.0
2009-01-07 09:30:00,16.07,16.36,15.87,15.89,285700.0,16.07,16.36,15.87,15.89,285700.0
2009-01-07 10:00:00,15.9,15.93,15.56,15.61,356300.0,15.9,15.93,15.56,15.61,356300.0
2009-01-07 10:30:00,15.6,15.6,15.37,15.4,517500.0,15.6,15.6,15.37,15.4,517500.0
2009-01-07 11:00:00,15.4,15.56,15.35,15.4,267000.0,15.4,15.56,15.35,15.4,267000.0
2009-01-07 11:30:00,15.4,15.51,15.26,15.46,262700.0,15.4,15.51,15.26,15.46,262700.0
2009-01-07 12:00:00,15.46,15.55,15.41,15.48,160400.0,15.46,15.55,15.41,15.48,160400.0
2009-01-07 12:30:00,15.49,15.58,15.41,15.43,82900.0,15.49,15.58,15.41,15.43,82900.0
2009-01-07 13:00:00,15.43,15.55,15.37,15.55,110300.0,15.43,15.55,15.37,15.55,110300.0
2009-01-07 13:30:00,15.55,15.58,15.42,15.43,90500.0,15.55,15.58,15.42,15.43,90500.0
2009-01-07 14:00:00,15.43,15.51,15.4,15.45,150600.0,15.43,15.51,15.4,15.45,150600.0
2009-01-07 14:30:00,15.45,15.49,15.39,15.43,139200.0,15.45,15.49,15.39,15.43,139200.0
2009-01-07 15:00:00,15.42,15.45,15.3,15.45,176900.0,15.42,15.45,15.3,15.45,176900.0
2009-01-07 15:30:00,15.44,15.52,15.35,15.47,406300.0,15.44,15.52,15.35,15.47,406300.0
2009-01-08 09:30:00,15.29,15.46,14.87,15.0,625500.0,15.29,15.46,14.87,15.0,625500.0
2009-01-08 10:00:00,14.99,15.17,14.94,15.16,300600.0,14.99,15.17,14.94,15.16,300600.0
2009-01-08 10:30:00,15.15,15.31,15.06,15.15,190300.0,15.15,15.31,15.06,15.15,190300.0
2009-01-08 11:00:00,15.15,15.29,15.14,15.15,141100.0,15.15,15.29,15.14,15.15,141100.0
2009-01-08 11:30:00,15.15,15.22,15.08,15.15,261300.0,15.15,15.22,15.08,15.15,261300.0
2009-01-08 12:00:00,15.16,15.27,15.16,15.2,64900.0,15.16,15.27,15.16,15.2,64900.0
2009-01-08 12:30:00,15.19,15.28,15.13,15.19,71100.0,15.19,15.28,15.13,15.19,71100.0
2009-01-08 13:00:00,15.19,15.19,15.04,15.04,104600.0,15.19,15.19,15.04,15.04,104600.0
2009-01-08 13:30:00,15.04,15.19,15.0,15.13,155100.0,15.04,15.19,15.0,15.13,155100.0
2009-01-08 14:00:00,15.13,15.31,15.13,15.2,159500.0,15.13,15.31,15.13,15.2,159500.0
2009-01-08 14:30:00,15.21,15.42,15.18,15.41,167700.0,15.21,15.42,15.18,15.41,167700.0
2009-01-08 15:00:00,15.41,15.44,15.35,15.4,182100.0,15.41,15.44,15.35,15.4,182100.0
2009-01-08 15:30:00,15.41,15.51,15.33,15.49,299300.0,15.41,15.51,15.33,15.49,299300.0
2009-01-09 09:30:00,15.51,15.51,14.77,14.84,203600.0,15.51,15.51,14.77,14.84,203600.0
2009-01-09 10:00:00,14.84,15.1,14.81,14.9,178000.0,14.84,15.1,14.81,14.9,178000.0
2009-01-09 10:30:00,14.9,15.01,14.8,14.9,187200.0,14.9,15.01,14.8,14.9,187200.0
2009-01-09 11:00:00,14.9,15.36,14.89,15.24,306900.0,14.9,15.36,14.89,15.24,306900.0
2009-01-09 11:30:00,15.24,15.34,15.19,15.29,136200.0,15.24,15.34,15.19,15.29,136200.0
2009-01-09 12:00:00,15.29,15.51,15.27,15.38,108700.0,15.29,15.51,15.27,15.38,108700.0
2009-01-09 12:30:00,15.37,15.42,15.28,15.3,57400.0,15.37,15.42,15.28,15.3,57400.0
2009-01-09 13:00:00,15.31,15.44,15.24,15.27,57500.0,15.31,15.44,15.24,15.27,57500.0
2009-01-09 13:30:00,15.26,15.42,15.26,15.32,78500.0,15.26,15.42,15.26,15.32,78500.0
2009-01-09 14:00:00,15.32,15.43,15.32,15.34,48500.0,15.32,15.43,15.32,15.34,48500.0
2009-01-09 14:30:00,15.33,15.45,15.32,15.34,131200.0,15.33,15.45,15.32,15.34,131200.0
2009-01-09 15:00:00,15.33,15.38,15.15,15.21,206400.0,15.33,15.38,15.15,15.21,206400.0
2009-01-09 15:30:00,15.22,15.27,15.05,15.13,407800.0,15.22,15.27,15.05,15.13,407800.0
2009-01-12 09:30:00,14.68,14.83,14.29,14.44,503300.0,14.68,14.83,14.29,14.44,503300.0
2009-01-12 10:00:00,14.45,14.49,14.25,14.33,218600.0,14.45,14.49,14.25,14.33,218600.0
2009-01-12 10:30:00,14.33,14.58,14.32,14.54,308500.0,14.33,14.58,14.32,14.54,308500.0
2009-01-12 11:00:00,14.55,14.6,14.37,14.38,266000.0,14.55,14.6,14.37,14.38,266000.0
2009-01-12 11:30:00,14.38,14.39,14.24,14.3,255200.0,14.38,14.39,14.24,14.3,255200.0
2009-01-12 12:00:00,14.29,14.33,14.21,14.28,157200.0,14.29,14.33,14.21,14.28,157200.0
2009-01-12 12:30:00,14.28,14.41,14.28,14.32,105300.0,14.28,14.41,14.28,14.32,105300.0
2009-01-12 13:00:00,14.32,14.33,14.23,14.24,131800.0,14.32,14.33,14.23,14.24,131800.0
2009-01-12 13:30:00,14.23,14.36,14.2,14.25,148700.0,14.23,14.36,14.2,14.25,148700.0
2009-01-12 14:00:00,14.25,14.25,14.13,14.19,215300.0,14.25,14.25,14.13,14.19,215300.0
2009-01-12 14:30:00,14.18,14.23,14.07,14.21,165100.0,14.18,14.23,14.07,14.21,165100.0
2009-01-12 15:00:00,14.21,14.33,14.2,14.32,266600.0,14.21,14.33,14.2,14.32,266600.0
2009-01-12 15:30:00,14.31,14.44,14.21,14.33,753000.0,14.31,14.44,14.21,14.33,753000.0
2009-01-13 09:30:00,14.27,14.47,14.12,14.29,294400.0,14.27,14.47,14.12,14.29,294400.0
2009-01-13 10:00:00,14.29,14.33,14.0,14.05,242200.0,14.29,14.33,14.0,14.05,242200.0
2009-01-13 10:30:00,14.05,14.26,13.99,14.24,180400.0,14.05,14.26,13.99,14.24,180400.0
2009-01-13 11:00:00,14.23,14.33,14.07,14.16,152300.0,14.23,14.33,14.07,14.16,152300.0
2009-01-13 11:30:00,14.17,14.25,14.08,14.18,102600.0,14.17,14.25,14.08,14.18,102600.0
2009-01-13 12:00:00,14.19,14.2,14.1,14.14,52500.0,14.19,14.2,14.1,14.14,52500.0
2009-01-13 12:30:00,14.13,14.19,14.06,14.14,80000.0,14.13,14.19,14.06,14.14,80000.0
2009-01-13 13:00:00,14.13,14.15,13.94,14.0,95800.0,14.13,14.15,13.94,14.0,95800.0
2009-01-13 13:30:00,14.0,14.01,13.86,13.89,193000.0,14.0,14.01,13.86,13.89,193000.0
2009-01-13 14:00:00,13.9,13.98,13.83,13.86,129600.0,13.9,13.98,13.83,13.86,129600.0
2009-01-13 14:30:00,13.85,14.08,13.85,13.99,421400.0,13.85,14.08,13.85,13.99,421400.0
2009-01-13 15:00:00,13.99,14.12,13.93,14.06,307400.0,13.99,14.12,13.93,14.06,307400.0
2009-01-13 15:30:00,14.06,14.22,13.98,14.12,674000.0,14.06,14.22,13.98,14.12,674000.0
2009-01-14 09:30:00,13.81,14.08,13.71,13.73,331400.0,13.81,14.08,13.71,13.73,331400.0
2009-01-14 10:00:00,13.73,13.88,13.63,13.71,275700.0,13.73,13.88,13.63,13.71,275700.0
2009-01-14 10:30:00,13.7,13.71,13.55,13.61,206200.0,13.7,13.71,13.55,13.61,206200.0
2009-01-14 11:00:00,13.6,13.7,13.5,13.68,172500.0,13.6,13.7,13.5,13.68,172500.0
2009-01-14 11:30:00,13.68,13.76,13.63,13.7,417100.0,13.68,13.76,13.63,13.7,417100.0
2009-01-14 12:00:00,13.69,13.71,13.63,13.68,134100.0,13.69,13.71,13.63,13.68,134100.0
2009-01-14 12:30:00,13.67,13.75,13.61,13.73,113900.0,13.67,13.75,13.61,13.73,113900.0
2009-01-14 13:00:00,13.72,13.74,13.61,13.62,78100.0,13.72,13.74,13.61,13.62,78100.0
2009-01-14 13:30:00,13.62,13.64,13.53,13.55,191100.0,13.62,13.64,13.53,13.55,191100.0
2009-01-14 14:00:00,13.54,13.61,13.39,13.55,512100.0,13.54,13.61,13.39,13.55,512100.0
2009-01-14 14:30:00,13.55,13.72,13.55,13.58,206100.0,13.55,13.72,13.55,13.58,206100.0
2009-01-14 15:00:00,13.57,13.57,13.4,13.45,663200.0,13.57,13.57,13.4,13.45,663200.0
2009-01-14 15:30:00,13.45,13.51,13.35,13.44,1170800.0,13.45,13.51,13.35,13.44,1170800.0
2009-01-15 09:30:00,13.65,13.65,13.14,13.2,197100.0,13.65,13.65,13.14,13.2,197100.0
2009-01-15 10:00:00,13.21,13.26,12.79,12.8,379800.0,13.21,13.26,12.79,12.8,379800.0
2009-01-15 10:30:00,12.79,12.88,12.73,12.77,439900.0,12.79,12.88,12.73,12.77,439900.0
2009-01-15 11:00:00,12.77,13.07,12.77,13.05,220400.0,12.77,13.07,12.77,13.05,220400.0
2009-01-15 11:30:00,13.04,13.15,13.01,13.04,249100.0,13.04,13.15,13.01,13.04,249100.0
2009-01-15 12:00:00,13.05,13.08,12.99,13.0,156300.0,13.05,13.08,12.99,13.0,156300.0
2009-01-15 12:30:00,13.0,13.03,12.99,13.01,155500.0,13.0,13.03,12.99,13.01,155500.0
2009-01-15 13:00:00,13.0,13.12,13.0,13.12,84800.0,13.0,13.12,13.0,13.12,84800.0
2009-01-15 13:30:00,13.12,13.48,13.12,13.45,145900.0,13.12,13.48,13.12,13.45,145900.0
2009-01-15 14:00:00,13.45,13.66,13.44,13.64,304600.0,13.45,13.66,13.44,13.64,304600.0
2009-01-15 14:30:00,13.64,13.8,13.59,13.66,265800.0,13.64,13.8,13.59,13.66,265800.0
2009-01-15 15:00:00,13.66,13.76,13.43,13.5,298700.0,13.66,13.76,13.43,13.5,298700.0
2009-01-15 15:30:00,13.49,13.54,13.29,13.47,522900.0,13.49,13.54,13.29,13.47,522900.0
2009-01-16 09:30:00,13.35,13.47,12.98,13.11,743400.0,13.35,13.47,12.98,13.11,743400.0
2009-01-16 10:00:00,13.1,13.3,13.01,13.08,376800.0,13.1,13.3,13.01,13.08,376800.0
2009-01-16 10:30:00,13.07,13.23,12.96,13.09,430800.0,13.07,13.23,12.96,13.09,430800.0
2009-01-16 11:00:00,13.08,13.08,12.85,12.96,213200.0,13.08,13.08,12.85,12.96,213200.0
2009-01-16 11:30:00,12.96,12.97,12.75,12.78,192700.0,12.96,12.97,12.75,12.78,192700.0
2009-01-16 12:00:00,12.78,12.81,12.6,12.66,295100.0,12.78,12.81,12.6,12.66,295100.0
2009-01-16 12:30:00,12.65,12.96,12.61,12.81,266100.0,12.65,12.96,12.61,12.81,266100.0
2009-01-16 13:00:00,12.82,12.9,12.75,12.83,199500.0,12.82,12.9,12.75,12.83,199500.0
2009-01-16 13:30:00,12.83,13.02,12.83,12.98,269600.0,12.83,13.02,12.83,12.98,269600.0
2009-01-16 14:00:00,12.99,13.07,12.93,13.01,180900.0,12.99,13.07,12.93,13.01,180900.0
2009-01-16 14:30:00,13.02,13.08,12.93,13.05,240200.0,13.02,13.08,12.93,13.05,240200.0
2009-01-16 15:00:00,13.06,13.12,12.96,12.96,314900.0,13.06,13.12,12.96,12.96,314900.0
2009-01-16 15:30:00,12.96,13.16,12.93,13.07,538400.0,12.96,13.16,12.93,13.07,538400.0
2009-01-20 09:30:00,13.16,13.25,12.51,12.66,472900.0,13.16,13.25,12.51,12.66,472900.0
2009-01-20 10:00:00,12.67,12.88,12.51,12.86,241100.0,12.67,12.88,12.51,12.86,241100.0
2009-01-20 10:30:00,12.87,12.87,12.56,12.59,182100.0,12.87,12.87,12.56,12.59,182100.0
2009-01-20 11:00:00,12.59,12.71,12.52,12.71,158800.0,12.59,12.71,12.52,12.71,158800.0
2009-01-20 11:30:00,12.71,12.88,12.64,12.65,124600.0,12.71,12.88,12.64,12.65,124600.0
2009-01-20 12:00:00,12.65,12.85,12.62,12.64,105400.0,12.65,12.85,12.62,12.64,105400.0
2009-01-20 12:30:00,12.65,12.84,12.65,12.71,136300.0,12.65,12.84,12.65,12.71,136300.0
2009-01-20 13:00:00,12.71,12.76,12.56,12.67,124100.0,12.71,12.76,12.56,12.67,124100.0
2009-01-20 13:30:00,12.66,12.69,12.56,12.63,155200.0,12.66,12.69,12.56,12.63,155200.0
2009-01-20 14:00:00,12.63,12.66,12.51,12.55,303700.0,12.63,12.66,12.51,12.55,303700.0
2009-01-20 14:30:00,12.55,12.56,12.43,12.49,215100.0,12.55,12.56,12.43,12.49,215100.0
2009-01-20 15:00:00,12.49,12.58,12.35,12.53,571300.0,12.49,12.58,12.35,12.53,571300.0
2009-01-20 15:30:00,12.53,12.57,12.39,12.44,1080800.0,12.53,12.57,12.39,12.44,1080800.0
2009-01-21 09:30:00,12.89,12.96,12.62,12.76,296100.0,12.89,12.96,12.62,12.76,296100.0
2009-01-21 10:00:00,12.76,12.86,12.65,12.78,323000.0,12.76,12.86,12.65,12.78,323000.0
2009-01-21 10:30:00,12.78,12.83,12.49,12.51,232800.0,12.78,12.83,12.49,12.51,232800.0
2009-01-21 11:00:00,12.5,12.65,12.49,12.63,121100.0,12.5,12.65,12.49,12.63,121100.0
2009-01-21 11:30:00,12.64,12.8,12.64,12.69,163900.0,12.64,12.8,12.64,12.69,163900.0
2009-01-21 12:00:00,12.68,12.79,12.6,12.61,120100.0,12.68,12.79,12.6,12.61,120100.0
2009-01-21 12:30:00,12.61,12.72,12.59,12.72,76800.0,12.61,12.72,12.59,12.72,76800.0
2009-01-21 13:00:00,12.72,12.75,12.63,12.63,131300.0,12.72,12.75,12.63,12.63,131300.0
2009-01-21 13:30:00,12.62,12.83,12.62,12.83,171400.0,12.62,12.83,12.62,12.83,171400.0
2009-01-21 14:00:00,12.83,12.92,12.75,12.91,188500.0,12.83,12.92,12.75,12.91,188500.0
2009-01-21 14:30:00,12.91,13.11,12.9,13.01,387500.0,12.91,13.11,12.9,13.01,387500.0
2009-01-21 15:00:00,13.01,13.19,12.89,12.93,776000.0,13.01,13.19,12.89,12.93,776000.0
2009-01-21 15:30:00,12.93,13.0,12.78,13.0,1492400.0,12.93,13.0,12.78,13.0,1492400.0
2009-01-22 09:30:00,12.76,12.8,12.35,12.58,267900.0,12.76,12.8,12.35,12.58,267900.0
2009-01-22 10:00:00,12.58,12.82,12.58,12.81,221400.0,12.58,12.82,12.58,12.81,221400.0
2009-01-22 10:30:00,12.81,12.81,12.54,12.56,145500.0,12.81,12.81,12.54,12.56,145500.0
2009-01-22 11:00:00,12.56,12.71,12.5,12.55,168600.0,12.56,12.71,12.5,12.55,168600.0
2009-01-22 11:30:00,12.55,12.58,12.42,12.48,225800.0,12.55,12.58,12.42,12.48,225800.0
2009-01-22 12:00:00,12.48,12.61,12.45,12.6,218100.0,12.48,12.61,12.45,12.6,218100.0
2009-01-22 12:30:00,12.6,12.61,12.44,12.5,463800.0,12.6,12.61,12.44,12.5,463800.0
2009-01-22 13:00:00,12.49,12.65,12.49,12.61,192800.0,12.49,12.65,12.49,12.61,192800.0
2009-01-22 13:30:00,12.59,12.88,12.52,12.88,178300.0,12.59,12.88,12.52,12.88,178300.0
2009-01-22 14:00:00,12.88,13.04,12.84,12.91,330100.0,12.88,13.04,12.84,12.91,330100.0
2009-01-22 14:30:00,12.91,12.98,12.74,12.87,259100.0,12.91,12.98,12.74,12.87,259100.0
2009-01-22 15:00:00,12.87,12.88,12.63,12.79,267100.0,12.87,12.88,12.63,12.79,267100.0
2009-01-22 15:30:00,12.79,12.89,12.68,12.77,384300.0,12.79,12.89,12.68,12.77,384300.0
2009-01-23 09:30:00,12.42,12.6,12.29,12.55,355700.0,12.42,12.6,12.29,12.55,355700.0
2009-01-23 10:00:00,12.55,12.9,12.55,12.88,355700.0,12.55,12.9,12.55,12.88,355700.0
2009-01-23 10:30:00,12.87,12.93,12.68,12.87,335700.0,12.87,12.93,12.68,12.87,335700.0
2009-01-23 11:00:00,12.88,13.34,12.88,13.22,454700.0,12.88,13.34,12.88,13.22,454700.0
2009-01-23 11:30:00,13.23,13.33,13.08,13.17,386600.0,13.23,13.33,13.08,13.17,386600.0
2009-01-23 12:00:00,13.17,13.22,13.05,13.18,316300.0,13.17,13.22,13.05,13.18,316300.0
2009-01-23 12:30:00,13.16,13.27,13.06,13.23,295600.0,13.16,13.27,13.06,13.23,295600.0
2009-01-23 13:00:00,13.24,13.45,13.19,13.35,269600.0,13.24,13.45,13.19,13.35,269600.0
2009-01-23 13:30:00,13.34,13.49,13.32,13.48,231200.0,13.34,13.49,13.32,13.48,231200.0
2009-01-23 14:00:00,13.48,13.6,13.4,13.46,405400.0,13.48,13.6,13.4,13.46,405400.0
2009-01-23 14:30:00,13.47,13.48,13.22,13.25,289600.0,13.47,13.48,13.22,13.25,289600.0
2009-01-23 15:00:00,13.25,13.34,13.12,13.27,863100.0,13.25,13.34,13.12,13.27,863100.0
2009-01-23 15:30:00,13.27,13.48,13.25,13.39,1204800.0,13.27,13.48,13.25,13.39,1204800.0
2009-01-26 09:30:00,13.48,13.71,13.42,13.71,678300.0,13.48,13.71,13.42,13.71,678300.0
2009-01-26 10:00:00,13.71,14.07,13.71,13.96,766800.0,13.71,14.07,13.71,13.96,766800.0
2009-01-26 10:30:00,13.96,14.03,13.79,13.82,376900.0,13.96,14.03,13.79,13.82,376900.0
2009-01-26 11:00:00,13.82,13.91,13.76,13.87,240200.0,13.82,13.91,13.76,13.87,240200.0
2009-01-26 11:30:00,13.87,13.94,13.85,13.91,214000.0,13.87,13.94,13.85,13.91,214000.0
2009-01-26 12:00:00,13.92,13.98,13.86,13.95,190600.0,13.92,13.98,13.86,13.95,190600.0
2009-01-26 12:30:00,13.95,13.96,13.78,13.83,159300.0,13.95,13.96,13.78,13.83,159300.0
2009-01-26 13:00:00,13.82,13.85,13.7,13.82,161200.0,13.82,13.85,13.7,13.82,161200.0
2009-01-26 13:30:00,13.82,13.82,13.64,13.69,220100.0,13.82,13.82,13.64,13.69,220100.0
2009-01-26 14:00:00,13.69,13.69,13.49,13.55,270600.0,13.69,13.69,13.49,13.55,270600.0
2009-01-26 14:30:00,13.55,13.68,13.49,13.65,227900.0,13.55,13.68,13.49,13.65,227900.0
2009-01-26 15:00:00,13.66,13.85,13.61,13.75,206300.0,13.66,13.85,13.61,13.75,206300.0
2009-01-26 15:30:00,13.75,13.76,13.55,13.65,642400.0,13.75,13.76,13.55,13.65,642400.0
2009-01-27 09:30:00,13.69,14.01,13.68,13.9,322400.0,13.69,14.01,13.68,13.9,322400.0
2009-01-27 10:00:00,13.92,13.97,13.7,13.73,266500.0,13.92,13.97,13.7,13.73,266500.0
2009-01-27 10:30:00,13.73,13.97,13.7,13.97,182700.0,13.73,13.97,13.7,13.97,182700.0
2009-01-27 11:00:00,13.97,14.05,13.86,13.93,265400.0,13.97,14.05,13.86,13.93,265400.0
2009-01-27 11:30:00,13.92,14.0,13.85,13.87,302400.0,13.92,14.0,13.85,13.87,302400.0
2009-01-27 12:00:00,13.87,14.05,13.8,14.04,108500.0,13.87,14.05,13.8,14.04,108500.0
2009-01-27 12:30:00,14.04,14.09,13.99,14.05,151400.0,14.04,14.09,13.99,14.05,151400.0
2009-01-27 13:00:00,14.05,14.09,13.95,13.95,166900.0,14.05,14.09,13.95,13.95,166900.0
2009-01-27 13:30:00,13.96,13.97,13.87,13.88,260300.0,13.96,13.97,13.87,13.88,260300.0
2009-01-27 14:00:00,13.87,13.9,13.79,13.83,113000.0,13.87,13.9,13.79,13.83,113000.0
2009-01-27 14:30:00,13.82,14.01,13.76,13.99,224900.0,13.82,14.01,13.76,13.99,224900.0
2009-01-27 15:00:00,13.99,14.07,13.85,14.02,342100.0,13.99,14.07,13.85,14.02,342100.0
2009-01-27 15:30:00,14.02,14.02,13.88,13.89,566200.0,14.02,14.02,13.88,13.89,566200.0
2009-01-28 09:30:00,13.87,13.88,13.56,13.67,630800.0,13.87,13.88,13.56,13.67,630800.0
2009-01-28 10:00:00,13.67,13.7,13.61,13.7,464900.0,13.67,13.7,13.61,13.7,464900.0
2009-01-28 10:30:00,13.7,13.85,13.66,13.75,437900.0,13.7,13.85,13.66,13.75,437900.0
2009-01-28 11:00:00,13.76,13.86,13.7,13.84,618800.0,13.76,13.86,13.7,13.84,618800.0
2009-01-28 11:30:00,13.84,14.01,13.84,14.0,279300.0,13.84,14.01,13.84,14.0,279300.0
2009-01-28 12:00:00,14.0,14.13,13.99,14.1,617600.0,14.0,14.13,13.99,14.1,617600.0
2009-01-28 12:30:00,14.1,14.15,14.08,14.08,205900.0,14.1,14.15,14.08,14.08,205900.0
2009-01-28 13:00:00,14.09,14.14,13.99,14.12,366000.0,14.09,14.14,13.99,14.12,366000.0
2009-01-28 13:30:00,14.12,14.16,14.0,14.01,224100.0,14.12,14.16,14.0,14.01,224100.0
2009-01-28 14:00:00,14.01,14.2,14.0,14.13,369300.0,14.01,14.2,14.0,14.13,369300.0
2009-01-28 14:30:00,14.14,14.15,13.98,14.08,468200.0,14.14,14.15,13.98,14.08,468200.0
2009-01-28 15:00:00,14.08,14.09,13.84,13.88,700700.0,14.08,14.09,13.84,13.88,700700.0
2009-01-28 15:30:00,13.88,14.02,13.84,14.01,739700.0,13.88,14.02,13.84,14.01,739700.0
2009-01-29 09:30:00,13.64,13.9,13.52,13.58,303500.0,13.64,13.9,13.52,13.58,303500.0
2009-01-29 10:00:00,13.58,13.61,13.42,13.6,537300.0,13.58,13.61,13.42,13.6,537300.0
2009-01-29 10:30:00,13.61,13.78,13.58,13.77,220100.0,13.61,13.78,13.58,13.77,220100.0
2009-01-29 11:00:00,13.78,13.78,13.61,13.62,127400.0,13.78,13.78,13.61,13.62,127400.0
2009-01-29 11:30:00,13.6,13.61,13.53,13.61,146000.0,13.6,13.61,13.53,13.61,146000.0
2009-01-29 12:00:00,13.6,13.61,13.51,13.55,109400.0,13.6,13.61,13.51,13.55,109400.0
2009-01-29 12:30:00,13.55,13.61,13.39,13.42,162400.0,13.55,13.61,13.39,13.42,162400.0
2009-01-29 13:00:00,13.43,13.53,13.38,13.49,172400.0,13.43,13.53,13.38,13.49,172400.0
2009-01-29 13:30:00,13.5,13.52,13.4,13.51,177100.0,13.5,13.52,13.4,13.51,177100.0
2009-01-29 14:00:00,13.52,13.62,13.48,13.62,215500.0,13.52,13.62,13.48,13.62,215500.0
2009-01-29 14:30:00,13.62,13.63,13.53,13.54,169600.0,13.62,13.63,13.53,13.54,169600.0
2009-01-29 15:00:00,13.54,13.64,13.52,13.54,332200.0,13.54,13.64,13.52,13.54,332200.0
2009-01-29 15:30:00,13.53,13.53,13.43,13.49,479500.0,13.53,13.53,13.43,13.49,479500.0
2009-01-30 09:30:00,13.42,13.98,13.41,13.61,403800.0,13.42,13.98,13.41,13.61,403800.0
2009-01-30 10:00:00,13.59,13.67,13.48,13.53,271400.0,13.59,13.67,13.48,13.53,271400.0
2009-01-30 10:30:00,13.52,13.62,13.4,13.59,280600.0,13.52,13.62,13.4,13.59,280600.0
2009-01-30 11:00:00,13.59,13.66,13.48,13.55,232800.0,13.59,13.66,13.48,13.55,232800.0
2009-01-30 11:30:00,13.56,13.72,13.55,13.67,267300.0,13.56,13.72,13.55,13.67,267300.0
2009-01-30 12:00:00,13.67,13.82,13.59,13.81,191700.0,13.67,13.82,13.59,13.81,191700.0
2009-01-30 12:30:00,13.81,13.81,13.67,13.7,88500.0,13.81,13.81,13.67,13.7,88500.0
2009-01-30 13:00:00,13.69,13.83,13.66,13.72,152000.0,13.69,13.83,13.66,13.72,152000.0
2009-01-30 13:30:00,13.72,13.73,13.56,13.71,245700.0,13.72,13.73,13.56,13.71,245700.0
2009-01-30 14:00:00,13.7,13.82,13.64,13.72,250800.0,13.7,13.82,13.64,13.72,250800.0
2009-01-30 14:30:00,13.71,13.74,13.52,13.52,193500.0,13.71,13.74,13.52,13.52,193500.0
2009-01-30 15:00:00,13.52,13.59,13.46,13.49,388500.0,13.52,13.59,13.46,13.49,388500.0
2009-01-30 15:30:00,13.49,13.56,13.41,13.49,734300.0,13.49,13.56,13.41,13.49,734300.0
2009-02-02 09:30:00,13.6,14.06,13.51,13.77,751700.0,13.6,14.06,13.51,13.77,751700.0
2009-02-02 10:00:00,13.78,14.43,13.78,14.27,944700.0,13.78,14.43,13.78,14.27,944700.0
2009-02-02 10:30:00,14.27,14.27,14.08,14.15,638100.0,14.27,14.27,14.08,14.15,638100.0
2009-02-02 11:00:00,14.15,14.24,14.08,14.16,347500.0,14.15,14.24,14.08,14.16,347500.0
2009-02-02 11:30:00,14.17,14.29,14.09,14.25,347700.0,14.17,14.29,14.09,14.25,347700.0
2009-02-02 12:00:00,14.26,14.4,14.24,14.39,272400.0,14.26,14.4,14.24,14.39,272400.0
2009-02-02 12:30:00,14.39,14.54,14.34,14.4,344300.0,14.39,14.54,14.34,14.4,344300.0
2009-02-02 13:00:00,14.41,14.41,14.22,14.22,198400.0,14.41,14.41,14.22,14.22,198400.0
2009-02-02 13:30:00,14.23,14.34,14.13,14.17,519100.0,14.23,14.34,14.13,14.17,519100.0
2009-02-02 14:00:00,14.17,14.21,14.09,14.18,347700.0,14.17,14.21,14.09,14.18,347700.0
2009-02-02 14:30:00,14.18,14.21,14.1,14.15,336200.0,14.18,14.21,14.1,14.15,336200.0
2009-02-02 15:00:00,14.15,14.39,14.13,14.38,862300.0,14.15,14.39,14.13,14.38,862300.0
2009-02-02 15:30:00,14.38,14.53,14.28,14.35,1005400.0,14.38,14.53,14.28,14.35,1005400.0
2009-02-03 09:30:00,14.5,14.59,13.9,13.98,506900.0,14.5,14.59,13.9,13.98,506900.0
2009-02-03 10:00:00,13.98,14.25,13.95,14.22,464600.0,13.98,14.25,13.95,14.22,464600.0
2009-02-03 10:30:00,14.23,14.3,14.08,14.25,304500.0,14.23,14.3,14.08,14.25,304500.0
2009-02-03 11:00:00,14.26,14.38,14.17,14.2,233900.0,14.26,14.38,14.17,14.2,233900.0
2009-02-03 11:30:00,14.19,14.32,14.09,14.14,393300.0,14.19,14.32,14.09,14.14,393300.0
2009-02-03 12:00:00,14.14,14.15,13.85,13.97,277000.0,14.14,14.15,13.85,13.97,277000.0
2009-02-03 12:30:00,13.97,14.09,13.97,13.98,103800.0,13.97,14.09,13.97,13.98,103800.0
2009-02-03 13:00:00,13.97,14.01,13.9,14.0,197400.0,13.97,14.01,13.9,14.0,197400.0
2009-02-03 13:30:00,13.99,14.01,13.86,13.98,160500.0,13.99,14.01,13.86,13.98,160500.0
2009-02-03 14:00:00,13.99,14.19,13.98,14.06,233900.0,13.99,14.19,13.98,14.06,233900.0
2009-02-03 14:30:00,14.07,14.15,13.98,14.01,345400.0,14.07,14.15,13.98,14.01,345400.0
2009-02-03 15:00:00,14.0,14.25,13.98,14.23,394200.0,14.0,14.25,13.98,14.23,394200.0
2009-02-03 15:30:00,14.22,14.24,14.07,14.19,724000.0,14.22,14.24,14.07,14.19,724000.0
2009-02-04 09:30:00,14.41,14.79,14.2,14.66,440000.0,14.41,14.79,14.2,14.66,440000.0
2009-02-04 10:00:00,14.66,14.79,14.49,14.59,435800.0,14.66,14.79,14.49,14.59,435800.0
2009-02-04 10:30:00,14.59,14.75,14.52,14.59,260000.0,14.59,14.75,14.52,14.59,260000.0
2009-02-04 11:00:00,14.59,14.7,14.51,14.63,231000.0,14.59,14.7,14.51,14.63,231000.0
2009-02-04 11:30:00,14.63,14.66,14.51,14.52,186700.0,14.63,14.66,14.51,14.52,186700.0
2009-02-04 12:00:00,14.53,14.6,14.49,14.54,96000.0,14.53,14.6,14.49,14.54,96000.0
2009-02-04 12:30:00,14.54,14.59,14.43,14.46,240600.0,14.54,14.59,14.43,14.46,240600.0
2009-02-04 13:00:00,14.46,14.6,14.41,14.6,229100.0,14.46,14.6,14.41,14.6,229100.0
2009-02-04 13:30:00,14.59,14.64,14.13,14.32,370400.0,14.59,14.64,14.13,14.32,370400.0
2009-02-04 14:00:00,14.32,14.32,14.19,14.19,270700.0,14.32,14.32,14.19,14.19,270700.0
2009-02-04 14:30:00,14.18,14.41,14.18,14.4,355300.0,14.18,14.41,14.18,14.4,355300.0
2009-02-04 15:00:00,14.4,14.43,14.25,14.33,760200.0,14.4,14.43,14.25,14.33,760200.0
2009-02-04 15:30:00,14.33,14.34,14.17,14.18,1161900.0,14.33,14.34,14.17,14.18,1161900.0
2009-02-05 09:30:00,15.38,16.3,15.3,15.95,4128800.0,15.38,16.3,15.3,15.95,4128800.0
2009-02-05 10:00:00,15.95,16.4,15.01,16.22,2138600.0,15.95,16.4,15.01,16.22,2138600.0
2009-02-05 10:30:00,16.23,16.57,16.15,16.38,1345600.0,16.23,16.57,16.15,16.38,1345600.0
2009-02-05 11:00:00,16.38,16.64,16.22,16.34,1365600.0,16.38,16.64,16.22,16.34,1365600.0
2009-02-05 11:30:00,16.34,16.58,16.3,16.58,703700.0,16.34,16.58,16.3,16.58,703700.0
2009-02-05 12:00:00,16.58,16.75,16.31,16.32,1110200.0,16.58,16.75,16.31,16.32,1110200.0
2009-02-05 12:30:00,16.31,16.5,16.3,16.5,588600.0,16.31,16.5,16.3,16.5,588600.0
2009-02-05 13:00:00,16.5,16.8,16.47,16.64,718900.0,16.5,16.8,16.47,16.64,718900.0
2009-02-05 13:30:00,16.64,16.89,16.61,16.8,868100.0,16.64,16.89,16.61,16.8,868100.0
2009-02-05 14:00:00,16.8,16.92,16.64,16.72,726000.0,16.8,16.92,16.64,16.72,726000.0
2009-02-05 14:30:00,16.72,16.86,16.64,16.7,704000.0,16.72,16.86,16.64,16.7,704000.0
2009-02-05 15:00:00,16.7,16.8,16.52,16.71,1088400.0,16.7,16.8,16.52,16.71,1088400.0
2009-02-05 15:30:00,16.72,16.81,16.68,16.73,1694100.0,16.72,16.81,16.68,16.73,1694100.0
2009-02-06 09:30:00,17.2,17.85,17.05,17.17,2120800.0,17.2,17.85,17.05,17.17,2120800.0
2009-02-06 10:00:00,17.16,17.22,16.8,16.95,680600.0,17.16,17.22,16.8,16.95,680600.0
2009-02-06 10:30:00,16.95,16.98,16.75,16.92,684700.0,16.95,16.98,16.75,16.92,684700.0
2009-02-06 11:00:00,16.92,17.13,16.9,17.03,459700.0,16.92,17.13,16.9,17.03,459700.0
2009-02-06 11:30:00,17.04,17.25,17.03,17.25,454800.0,17.04,17.25,17.03,17.25,454800.0
2009-02-06 12:00:00,17.25,17.32,17.13,17.15,790100.0,17.25,17.32,17.13,17.15,790100.0
2009-02-06 12:30:00,17.16,17.28,17.15,17.23,246900.0,17.16,17.28,17.15,17.23,246900.0
2009-02-06 13:00:00,17.23,17.4,17.22,17.37,469600.0,17.23,17.4,17.22,17.37,469600.0
2009-02-06 13:30:00,17.37,17.4,17.27,17.32,600000.0,17.37,17.4,17.27,17.32,600000.0
2009-02-06 14:00:00,17.31,17.35,17.22,17.31,392500.0,17.31,17.35,17.22,17.31,392500.0
2009-02-06 14:30:00,17.3,17.35,17.29,17.34,463900.0,17.3,17.35,17.29,17.34,463900.0
2009-02-06 15:00:00,17.34,17.35,17.23,17.32,644800.0,17.34,17.35,17.23,17.32,644800.0
2009-02-06 15:30:00,17.33,17.45,17.32,17.4,1464700.0,17.33,17.45,17.32,17.4,1464700.0
2009-02-09 09:30:00,17.49,17.49,17.16,17.35,586400.0,17.49,17.49,17.16,17.35,586400.0
2009-02-09 10:00:00,17.35,17.35,17.22,17.23,431100.0,17.35,17.35,17.22,17.23,431100.0
2009-02-09 10:30:00,17.23,17.46,17.21,17.42,479200.0,17.23,17.46,17.21,17.42,479200.0
2009-02-09 11:00:00,17.43,17.44,17.29,17.33,306700.0,17.43,17.44,17.29,17.33,306700.0
2009-02-09 11:30:00,17.32,17.52,17.23,17.51,428500.0,17.32,17.52,17.23,17.51,428500.0
2009-02-09 12:00:00,17.52,17.62,17.44,17.62,181500.0,17.52,17.62,17.44,17.62,181500.0
2009-02-09 12:30:00,17.63,17.65,17.5,17.61,239300.0,17.63,17.65,17.5,17.61,239300.0
2009-02-09 13:00:00,17.61,17.61,17.54,17.57,106100.0,17.61,17.61,17.54,17.57,106100.0
2009-02-09 13:30:00,17.57,17.58,17.39,17.43,246300.0,17.57,17.58,17.39,17.43,246300.0
2009-02-09 14:00:00,17.43,17.46,17.28,17.32,431500.0,17.43,17.46,17.28,17.32,431500.0
2009-02-09 14:30:00,17.33,17.4,17.25,17.38,335200.0,17.33,17.4,17.25,17.38,335200.0
2009-02-09 15:00:00,17.37,17.58,17.29,17.57,391000.0,17.37,17.58,17.29,17.57,391000.0
2009-02-09 15:30:00,17.58,17.62,17.38,17.53,760900.0,17.58,17.62,17.38,17.53,760900.0
2009-02-10 09:30:00,17.74,18.22,17.6,18.04,767500.0,17.74,18.22,17.6,18.04,767500.0
2009-02-10 10:00:00,18.05,18.1,17.79,17.92,708700.0,18.05,18.1,17.79,17.92,708700.0
2009-02-10 10:30:00,17.92,18.01,17.84,17.87,685400.0,17.92,18.01,17.84,17.87,685400.0
2009-02-10 11:00:00,17.86,17.95,17.49,17.75,664600.0,17.86,17.95,17.49,17.75,664600.0
2009-02-10 11:30:00,17.73,17.73,17.25,17.53,476700.0,17.73,17.73,17.25,17.53,476700.0
2009-02-10 12:00:00,17.53,17.68,17.37,17.4,336900.0,17.53,17.68,17.37,17.4,336900.0
2009-02-10 12:30:00,17.41,17.63,17.31,17.52,231800.0,17.41,17.63,17.31,17.52,231800.0
2009-02-10 13:00:00,17.53,17.54,17.25,17.3,364300.0,17.53,17.54,17.25,17.3,364300.0
2009-02-10 13:30:00,17.3,17.47,17.27,17.31,337900.0,17.3,17.47,17.27,17.31,337900.0
2009-02-10 14:00:00,17.3,17.39,17.26,17.28,345300.0,17.3,17.39,17.26,17.28,345300.0
2009-02-10 14:30:00,17.28,17.43,17.2,17.28,522700.0,17.28,17.43,17.2,17.28,522700.0
2009-02-10 15:00:00,17.28,17.42,17.18,17.31,551000.0,17.28,17.42,17.18,17.31,551000.0
2009-02-10 15:30:00,17.31,17.37,17.14,17.18,1105400.0,17.31,17.37,17.14,17.18,1105400.0
2009-02-11 09:30:00,17.4,17.77,17.21,17.56,560100.0,17.4,17.77,17.21,17.56,560100.0
2009-02-11 10:00:00,17.55,17.6,17.24,17.25,430200.0,17.55,17.6,17.24,17.25,430200.0
2009-02-11 10:30:00,17.25,17.45,17.19,17.36,347100.0,17.25,17.45,17.19,17.36,347100.0
2009-02-11 11:00:00,17.35,17.41,17.23,17.4,255100.0,17.35,17.41,17.23,17.4,255100.0
2009-02-11 11:30:00,17.4,17.48,17.25,17.27,191400.0,17.4,17.48,17.25,17.27,191400.0
2009-02-11 12:00:00,17.27,17.33,17.2,17.23,114900.0,17.27,17.33,17.2,17.23,114900.0
2009-02-11 12:30:00,17.23,17.33,17.17,17.2,188600.0,17.23,17.33,17.17,17.2,188600.0
2009-02-11 13:00:00,17.2,17.28,17.12,17.15,391800.0,17.2,17.28,17.12,17.15,391800.0
2009-02-11 13:30:00,17.14,17.14,16.86,16.93,296700.0,17.14,17.14,16.86,16.93,296700.0
2009-02-11 14:00:00,16.92,17.06,16.86,17.03,236600.0,16.92,17.06,16.86,17.03,236600.0
2009-02-11 14:30:00,17.03,17.33,16.98,17.3,385900.0,17.03,17.33,16.98,17.3,385900.0
2009-02-11 15:00:00,17.3,17.42,17.21,17.27,338800.0,17.3,17.42,17.21,17.27,338800.0
2009-02-11 15:30:00,17.27,17.32,17.15,17.26,546500.0,17.27,17.32,17.15,17.26,546500.0
2009-02-12 09:30:00,16.9,17.13,16.82,16.96,387000.0,16.9,17.13,16.82,16.96,387000.0
2009-02-12 10:00:00,16.96,17.01,16.8,16.97,313800.0,16.96,17.01,16.8,16.97,313800.0
2009-02-12 10:30:00,16.96,17.1,16.86,17.03,379600.0,16.96,17.1,16.86,17.03,379600.0
2009-02-12 11:00:00,17.02,17.18,16.95,17.04,286400.0,17.02,17.18,16.95,17.04,286400.0
2009-02-12 11:30:00,17.04,17.28,17.02,17.22,306200.0,17.04,17.28,17.02,17.22,306200.0
2009-02-12 12:00:00,17.2,17.58,17.2,17.53,285400.0,17.2,17.58,17.2,17.53,285400.0
2009-02-12 12:30:00,17.53,17.56,17.4,17.43,202200.0,17.53,17.56,17.4,17.43,202200.0
2009-02-12 13:00:00,17.43,17.5,17.3,17.37,352500.0,17.43,17.5,17.3,17.37,352500.0
2009-02-12 13:30:00,17.36,17.5,17.33,17.47,313300.0,17.36,17.5,17.33,17.47,313300.0
2009-02-12 14:00:00,17.47,17.49,17.35,17.41,382700.0,17.47,17.49,17.35,17.41,382700.0
2009-02-12 14:30:00,17.4,17.42,17.21,17.29,432100.0,17.4,17.42,17.21,17.29,432100.0
2009-02-12 15:00:00,17.29,17.76,17.22,17.75,835700.0,17.29,17.76,17.22,17.75,835700.0
2009-02-12 15:30:00,17.75,17.93,17.65,17.83,1330300.0,17.75,17.93,17.65,17.83,1330300.0
2009-02-13 09:30:00,17.93,18.07,17.48,17.78,387000.0,17.93,18.07,17.48,17.78,387000.0
2009-02-13 10:00:00,17.8,17.94,17.55,17.59,476800.0,17.8,17.94,17.55,17.59,476800.0
2009-02-13 10:30:00,17.6,17.8,17.53,17.58,383100.0,17.6,17.8,17.53,17.58,383100.0
2009-02-13 11:00:00,17.57,17.7,17.5,17.68,272700.0,17.57,17.7,17.5,17.68,272700.0
2009-02-13 11:30:00,17.68,17.75,17.59,17.6,193000.0,17.68,17.75,17.59,17.6,193000.0
2009-02-13 12:00:00,17.61,17.78,17.6,17.77,143900.0,17.61,17.78,17.6,17.77,143900.0
2009-02-13 12:30:00,17.78,17.78,17.61,17.69,201200.0,17.78,17.78,17.61,17.69,201200.0
2009-02-13 13:00:00,17.7,17.91,17.68,17.86,261100.0,17.7,17.91,17.68,17.86,261100.0
2009-02-13 13:30:00,17.87,17.99,17.85,17.92,230300.0,17.87,17.99,17.85,17.92,230300.0
2009-02-13 14:00:00,17.92,17.96,17.78,17.83,250000.0,17.92,17.96,17.78,17.83,250000.0
2009-02-13 14:30:00,17.83,17.9,17.75,17.82,309000.0,17.83,17.9,17.75,17.82,309000.0
2009-02-13 15:00:00,17.82,17.86,17.65,17.81,397500.0,17.82,17.86,17.65,17.81,397500.0
2009-02-13 15:30:00,17.81,17.88,17.67,17.71,639700.0,17.81,17.88,17.67,17.71,639700.0
2009-02-17 09:30:00,17.29,17.39,16.78,16.97,621400.0,17.29,17.39,16.78,16.97,621400.0
2009-02-17 10:00:00,16.97,17.17,16.89,17.16,366400.0,16.97,17.17,16.89,17.16,366400.0
2009-02-17 10:30:00,17.17,17.25,17.08,17.15,318600.0,17.17,17.25,17.08,17.15,318600.0
2009-02-17 11:00:00,17.14,17.16,16.91,16.92,187300.0,17.14,17.16,16.91,16.92,187300.0
2009-02-17 11:30:00,16.91,16.92,16.67,16.77,315600.0,16.91,16.92,16.67,16.77,315600.0
2009-02-17 12:00:00,16.78,16.88,16.67,16.74,176700.0,16.78,16.88,16.67,16.74,176700.0
2009-02-17 12:30:00,16.74,16.81,16.74,16.77,167200.0,16.74,16.81,16.74,16.77,167200.0
2009-02-17 13:00:00,16.77,16.78,16.64,16.66,230700.0,16.77,16.78,16.64,16.66,230700.0
2009-02-17 13:30:00,16.67,16.9,16.63,16.78,282200.0,16.67,16.9,16.63,16.78,282200.0
2009-02-17 14:00:00,16.79,16.88,16.71,16.78,211000.0,16.79,16.88,16.71,16.78,211000.0
2009-02-17 14:30:00,16.77,16.9,16.74,16.78,329600.0,16.77,16.9,16.74,16.78,329600.0
2009-02-17 15:00:00,16.77,16.85,16.65,16.73,337100.0,16.77,16.85,16.65,16.73,337100.0
2009-02-17 15:30:00,16.74,16.97,16.68,16.68,833500.0,16.74,16.97,16.68,16.68,833500.0
2009-02-18 09:30:00,16.85,17.18,16.65,16.92,496100.0,16.85,17.18,16.65,16.92,496100.0
2009-02-18 10:00:00,16.92,16.94,16.69,16.93,631300.0,16.92,16.94,16.69,16.93,631300.0
2009-02-18 10:30:00,16.93,17.38,16.92,17.34,891100.0,16.93,17.38,16.92,17.34,891100.0
2009-02-18 11:00:00,17.35,17.76,17.23,17.65,1042700.0,17.35,17.76,17.23,17.65,1042700.0
2009-02-18 11:30:00,17.65,17.73,17.49,17.56,277200.0,17.65,17.73,17.49,17.56,277200.0
2009-02-18 12:00:00,17.55,17.75,17.51,17.56,226700.0,17.55,17.75,17.51,17.56,226700.0
2009-02-18 12:30:00,17.56,17.59,17.3,17.47,243500.0,17.56,17.59,17.3,17.47,243500.0
2009-02-18 13:00:00,17.47,17.54,17.29,17.39,225300.0,17.47,17.54,17.29,17.39,225300.0
2009-02-18 13:30:00,17.39,17.42,17.23,17.3,166800.0,17.39,17.42,17.23,17.3,166800.0
2009-02-18 14:00:00,17.3,17.39,17.2,17.24,283200.0,17.3,17.39,17.2,17.24,283200.0
2009-02-18 14:30:00,17.25,17.45,17.17,17.44,360600.0,17.25,17.45,17.17,17.44,360600.0
2009-02-18 15:00:00,17.45,17.63,17.37,17.47,921100.0,17.45,17.63,17.37,17.47,921100.0
2009-02-18 15:30:00,17.47,17.57,17.43,17.43,883000.0,17.47,17.57,17.43,17.43,883000.0
2009-02-19 09:30:00,17.52,18.49,17.49,18.21,1641000.0,17.52,18.49,17.49,18.21,1641000.0
2009-02-19 10:00:00,18.21,18.24,17.69,17.81,803800.0,18.21,18.24,17.69,17.81,803800.0
2009-02-19 10:30:00,17.81,17.85,17.65,17.71,279900.0,17.81,17.85,17.65,17.71,279900.0
2009-02-19 11:00:00,17.71,17.94,17.68,17.71,284300.0,17.71,17.94,17.68,17.71,284300.0
2009-02-19 11:30:00,17.71,17.74,17.46,17.5,351400.0,17.71,17.74,17.46,17.5,351400.0
2009-02-19 12:00:00,17.49,17.57,17.38,17.55,275700.0,17.49,17.57,17.38,17.55,275700.0
2009-02-19 12:30:00,17.54,17.7,17.52,17.65,206500.0,17.54,17.7,17.52,17.65,206500.0
2009-02-19 13:00:00,17.66,17.84,17.61,17.83,216500.0,17.66,17.84,17.61,17.83,216500.0
2009-02-19 13:30:00,17.83,17.83,17.69,17.7,237100.0,17.83,17.83,17.69,17.7,237100.0
2009-02-19 14:00:00,17.7,17.75,17.61,17.66,291000.0,17.7,17.75,17.61,17.66,291000.0
2009-02-19 14:30:00,17.66,17.67,17.5,17.61,414000.0,17.66,17.67,17.5,17.61,414000.0
2009-02-19 15:00:00,17.61,17.63,17.44,17.63,500100.0,17.61,17.63,17.44,17.63,500100.0
2009-02-19 15:30:00,17.63,17.68,17.44,17.55,952000.0,17.63,17.68,17.44,17.55,952000.0
2009-02-20 09:30:00,16.84,17.2,16.71,16.91,1121800.0,16.84,17.2,16.71,16.91,1121800.0
2009-02-20 10:00:00,16.91,17.23,16.82,17.18,924900.0,16.91,17.23,16.82,17.18,924900.0
2009-02-20 10:30:00,17.18,17.5,17.16,17.28,523900.0,17.18,17.5,17.16,17.28,523900.0
2009-02-20 11:00:00,17.28,17.31,17.14,17.16,312000.0,17.28,17.31,17.14,17.16,312000.0
2009-02-20 11:30:00,17.16,17.3,17.06,17.25,257100.0,17.16,17.3,17.06,17.25,257100.0
2009-02-20 12:00:00,17.24,17.49,17.24,17.32,241800.0,17.24,17.49,17.24,17.32,241800.0
2009-02-20 12:30:00,17.32,17.35,17.08,17.25,311800.0,17.32,17.35,17.08,17.25,311800.0
2009-02-20 13:00:00,17.25,17.31,17.12,17.22,335700.0,17.25,17.31,17.12,17.22,335700.0
2009-02-20 13:30:00,17.21,17.35,17.2,17.29,238300.0,17.21,17.35,17.2,17.29,238300.0
2009-02-20 14:00:00,17.29,17.68,17.19,17.51,455000.0,17.29,17.68,17.19,17.51,455000.0
2009-02-20 14:30:00,17.51,17.7,17.46,17.63,586500.0,17.51,17.7,17.46,17.63,586500.0
2009-02-20 15:00:00,17.62,17.81,17.53,17.69,1078800.0,17.62,17.81,17.53,17.69,1078800.0
2009-02-20 15:30:00,17.7,17.75,17.58,17.7,1336700.0,17.7,17.75,17.58,17.7,1336700.0
2009-02-23 09:30:00,17.77,18.0,17.64,17.84,746100.0,17.77,18.0,17.64,17.84,746100.0
2009-02-23 10:00:00,17.84,17.84,17.57,17.72,1198500.0,17.84,17.84,17.57,17.72,1198500.0
2009-02-23 10:30:00,17.72,17.75,17.46,17.5,551200.0,17.72,17.75,17.46,17.5,551200.0
2009-02-23 11:00:00,17.51,17.62,17.44,17.47,251600.0,17.51,17.62,17.44,17.47,251600.0
2009-02-23 11:30:00,17.47,17.47,17.29,17.33,300400.0,17.47,17.47,17.29,17.33,300400.0
2009-02-23 12:00:00,17.33,17.4,17.24,17.34,200900.0,17.33,17.4,17.24,17.34,200900.0
2009-02-23 12:30:00,17.35,17.35,17.1,17.11,312500.0,17.35,17.35,17.1,17.11,312500.0
2009-02-23 13:00:00,17.11,17.26,17.09,17.2,216300.0,17.11,17.26,17.09,17.2,216300.0
2009-02-23 13:30:00,17.2,17.26,17.15,17.22,204500.0,17.2,17.26,17.15,17.22,204500.0
2009-02-23 14:00:00,17.21,17.33,17.13,17.32,286200.0,17.21,17.33,17.13,17.32,286200.0
2009-02-23 14:30:00,17.33,17.33,17.0,17.01,477800.0,17.33,17.33,17.0,17.01,477800.0
2009-02-23 15:00:00,17.0,17.14,16.9,16.98,595200.0,17.0,17.14,16.9,16.98,595200.0
2009-02-23 15:30:00,16.98,17.1,16.8,16.92,970900.0,16.98,17.1,16.8,16.92,970900.0
2009-02-24 09:30:00,17.1,17.45,17.04,17.23,532200.0,17.1,17.45,17.04,17.23,532200.0
2009-02-24 10:00:00,17.23,17.24,16.94,17.18,426200.0,17.23,17.24,16.94,17.18,426200.0
2009-02-24 10:30:00,17.19,17.35,17.16,17.2,384200.0,17.19,17.35,17.16,17.2,384200.0
2009-02-24 11:00:00,17.2,17.26,17.09,17.11,282900.0,17.2,17.26,17.09,17.11,282900.0
2009-02-24 11:30:00,17.12,17.18,16.95,17.01,274000.0,17.12,17.18,16.95,17.01,274000.0
2009-02-24 12:00:00,17.0,17.19,17.0,17.17,205700.0,17.0,17.19,17.0,17.17,205700.0
2009-02-24 12:30:00,17.17,17.26,17.14,17.14,177900.0,17.17,17.26,17.14,17.14,177900.0
2009-02-24 13:00:00,17.14,17.39,17.11,17.36,197400.0,17.14,17.39,17.11,17.36,197400.0
2009-02-24 13:30:00,17.37,17.49,17.34,17.48,269400.0,17.37,17.49,17.34,17.48,269400.0
2009-02-24 14:00:00,17.48,17.67,17.4,17.62,345300.0,17.48,17.67,17.4,17.62,345300.0
2009-02-24 14:30:00,17.62,17.72,17.52,17.68,335200.0,17.62,17.72,17.52,17.68,335200.0
2009-02-24 15:00:00,17.68,17.84,17.64,17.76,424500.0,17.68,17.84,17.64,17.76,424500.0
2009-02-24 15:30:00,17.75,17.82,17.63,17.7,690200.0,17.75,17.82,17.63,17.7,690200.0
2009-02-25 09:30:00,17.47,17.97,17.4,17.75,328200.0,17.47,17.97,17.4,17.75,328200.0
2009-02-25 10:00:00,17.75,17.89,17.47,17.85,414200.0,17.75,17.89,17.47,17.85,414200.0
2009-02-25 10:30:00,17.85,17.9,17.62,17.86,438200.0,17.85,17.9,17.62,17.86,438200.0
2009-02-25 11:00:00,17.86,18.36,17.85,18.31,773500.0,17.86,18.36,17.85,18.31,773500.0
2009-02-25 11:30:00,18.32,18.71,18.28,18.44,1088100.0,18.32,18.71,18.28,18.44,1088100.0
2009-02-25 12:00:00,18.44,18.52,18.26,18.26,374600.0,18.44,18.52,18.26,18.26,374600.0
2009-02-25 12:30:00,18.25,18.35,18.16,18.29,662200.0,18.25,18.35,18.16,18.29,662200.0
2009-02-25 13:00:00,18.28,18.34,18.2,18.23,534000.0,18.28,18.34,18.2,18.23,534000.0
2009-02-25 13:30:00,18.22,18.42,18.19,18.4,629700.0,18.22,18.42,18.19,18.4,629700.0
2009-02-25 14:00:00,18.4,18.44,18.14,18.25,754500.0,18.4,18.44,18.14,18.25,754500.0
2009-02-25 14:30:00,18.25,18.39,18.15,18.34,452700.0,18.25,18.39,18.15,18.34,452700.0
2009-02-25 15:00:00,18.34,18.74,18.3,18.66,700100.0,18.34,18.74,18.3,18.66,700100.0
2009-02-25 15:30:00,18.67,18.76,18.29,18.33,901600.0,18.67,18.76,18.29,18.33,901600.0
2009-02-26 09:30:00,18.71,18.85,18.36,18.56,556100.0,18.71,18.85,18.36,18.56,556100.0
2009-02-26 10:00:00,18.56,18.85,18.51,18.82,442800.0,18.56,18.85,18.51,18.82,442800.0
2009-02-26 10:30:00,18.81,18.98,18.66,18.81,504000.0,18.81,18.98,18.66,18.81,504000.0
2009-02-26 11:00:00,18.81,18.84,18.57,18.62,263700.0,18.81,18.84,18.57,18.62,263700.0
2009-02-26 11:30:00,18.62,18.67,18.47,18.61,145200.0,18.62,18.67,18.47,18.61,145200.0
2009-02-26 12:00:00,18.62,18.74,18.48,18.54,217000.0,18.62,18.74,18.48,18.54,217000.0
2009-02-26 12:30:00,18.53,18.66,18.51,18.56,166700.0,18.53,18.66,18.51,18.56,166700.0
2009-02-26 13:00:00,18.57,18.62,18.4,18.46,270700.0,18.57,18.62,18.4,18.46,270700.0
2009-02-26 13:30:00,18.47,18.57,18.4,18.43,315800.0,18.47,18.57,18.4,18.43,315800.0
2009-02-26 14:00:00,18.42,18.48,18.29,18.45,361100.0,18.42,18.48,18.29,18.45,361100.0
2009-02-26 14:30:00,18.45,18.45,18.14,18.21,448600.0,18.45,18.45,18.14,18.21,448600.0
2009-02-26 15:00:00,18.21,18.21,18.0,18.12,652700.0,18.21,18.21,18.0,18.12,652700.0
2009-02-26 15:30:00,18.12,18.21,18.01,18.04,853500.0,18.12,18.21,18.01,18.04,853500.0
2009-02-27 09:30:00,17.7,18.14,17.49,18.0,517100.0,17.7,18.14,17.49,18.0,517100.0
2009-02-27 10:00:00,18.0,18.26,17.91,18.12,457600.0,18.0,18.26,17.91,18.12,457600.0
2009-02-27 10:30:00,18.11,18.2,17.93,17.97,292700.0,18.11,18.2,17.93,17.97,292700.0
2009-02-27 11:00:00,17.97,18.04,17.8,17.97,314200.0,17.97,18.04,17.8,17.97,314200.0
2009-02-27 11:30:00,17.97,18.16,17.9,18.05,268000.0,17.97,18.16,17.9,18.05,268000.0
2009-02-27 12:00:00,18.05,18.23,18.05,18.18,210900.0,18.05,18.23,18.05,18.18,210900.0
2009-02-27 12:30:00,18.18,18.2,17.95,18.05,174100.0,18.18,18.2,17.95,18.05,174100.0
2009-02-27 13:00:00,18.06,18.23,18.05,18.22,234300.0,18.06,18.23,18.05,18.22,234300.0
2009-02-27 13:30:00,18.22,18.3,18.03,18.28,306300.0,18.22,18.3,18.03,18.28,306300.0
2009-02-27 14:00:00,18.28,18.44,18.2,18.22,405400.0,18.28,18.44,18.2,18.22,405400.0
2009-02-27 14:30:00,18.22,18.39,18.14,18.33,292800.0,18.22,18.39,18.14,18.33,292800.0
2009-02-27 15:00:00,18.32,18.33,18.02,18.07,505100.0,18.32,18.33,18.02,18.07,505100.0
2009-02-27 15:30:00,18.07,18.28,18.04,18.08,777800.0,18.07,18.28,18.04,18.08,777800.0
2009-03-02 09:30:00,17.57,17.89,17.57,17.67,368700.0,17.57,17.89,17.57,17.67,368700.0
2009-03-02 10:00:00,17.67,17.79,17.16,17.19,625700.0,17.67,17.79,17.16,17.19,625700.0
2009-03-02 10:30:00,17.16,17.17,17.0,17.05,438800.0,17.16,17.17,17.0,17.05,438800.0
2009-03-02 11:00:00,17.05,17.11,16.94,16.95,395200.0,17.05,17.11,16.94,16.95,395200.0
2009-03-02 11:30:00,16.95,16.96,16.73,16.79,335100.0,16.95,16.96,16.73,16.79,335100.0
2009-03-02 12:00:00,16.8,16.99,16.8,16.97,356700.0,16.8,16.99,16.8,16.97,356700.0
2009-03-02 12:30:00,16.97,16.97,16.71,16.75,381000.0,16.97,16.97,16.71,16.75,381000.0
2009-03-02 13:00:00,16.74,16.81,16.65,16.72,454400.0,16.74,16.81,16.65,16.72,454400.0
2009-03-02 13:30:00,16.74,16.8,16.58,16.8,491700.0,16.74,16.8,16.58,16.8,491700.0
2009-03-02 14:00:00,16.8,16.93,16.68,16.71,478900.0,16.8,16.93,16.68,16.71,478900.0
2009-03-02 14:30:00,16.71,16.88,16.65,16.65,541800.0,16.71,16.88,16.65,16.65,541800.0
2009-03-02 15:00:00,16.65,16.67,16.47,16.55,906700.0,16.65,16.67,16.47,16.55,906700.0
2009-03-02 15:30:00,16.56,16.58,16.32,16.41,2479500.0,16.56,16.58,16.32,16.41,2479500.0
2009-03-03 09:30:00,16.74,16.9,16.42,16.72,403800.0,16.74,16.9,16.42,16.72,403800.0
2009-03-03 10:00:00,16.72,16.9,16.61,16.83,646500.0,16.72,16.9,16.61,16.83,646500.0
2009-03-03 10:30:00,16.84,16.89,16.69,16.8,563800.0,16.84,16.89,16.69,16.8,563800.0
2009-03-03 11:00:00,16.79,16.83,16.53,16.61,357900.0,16.79,16.83,16.53,16.61,357900.0
2009-03-03 11:30:00,16.61,16.62,16.45,16.52,276100.0,16.61,16.62,16.45,16.52,276100.0
2009-03-03 12:00:00,16.51,16.82,16.5,16.74,407300.0,16.51,16.82,16.5,16.74,407300.0
2009-03-03 12:30:00,16.73,16.84,16.66,16.75,398500.0,16.73,16.84,16.66,16.75,398500.0
2009-03-03 13:00:00,16.75,16.88,16.7,16.71,294700.0,16.75,16.88,16.7,16.71,294700.0
2009-03-03 13:30:00,16.71,16.97,16.65,16.93,336400.0,16.71,16.97,16.65,16.93,336400.0
2009-03-03 14:00:00,16.93,17.0,16.85,16.98,415400.0,16.93,17.0,16.85,16.98,415400.0
2009-03-03 14:30:00,16.98,17.08,16.91,17.03,697500.0,16.98,17.08,16.91,17.03,697500.0
2009-03-03 15:00:00,17.02,17.03,16.78,16.79,474100.0,17.02,17.03,16.78,16.79,474100.0
2009-03-03 15:30:00,16.79,16.85,16.7,16.72,660400.0,16.79,16.85,16.7,16.72,660400.0
2009-03-04 09:30:00,17.17,17.39,17.1,17.17,554500.0,17.17,17.39,17.1,17.17,554500.0
2009-03-04 10:00:00,17.18,17.29,16.94,17.12,679200.0,17.18,17.29,16.94,17.12,679200.0
2009-03-04 10:30:00,17.13,17.21,17.04,17.14,424200.0,17.13,17.21,17.04,17.14,424200.0
2009-03-04 11:00:00,17.14,17.22,17.07,17.2,441900.0,17.14,17.22,17.07,17.2,441900.0
2009-03-04 11:30:00,17.2,17.22,17.06,17.14,289600.0,17.2,17.22,17.06,17.14,289600.0
2009-03-04 12:00:00,17.14,17.16,16.98,17.03,348400.0,17.14,17.16,16.98,17.03,348400.0
2009-03-04 12:30:00,17.03,17.18,17.0,17.17,341200.0,17.03,17.18,17.0,17.17,341200.0
2009-03-04 13:00:00,17.17,17.29,17.1,17.2,281700.0,17.17,17.29,17.1,17.2,281700.0
2009-03-04 13:30:00,17.21,17.33,17.21,17.24,319700.0,17.21,17.33,17.21,17.24,319700.0
2009-03-04 14:00:00,17.23,17.28,17.16,17.26,447100.0,17.23,17.28,17.16,17.26,447100.0
2009-03-04 14:30:00,17.25,17.41,17.24,17.26,602600.0,17.25,17.41,17.24,17.26,602600.0
2009-03-04 15:00:00,17.25,17.36,17.23,17.34,774600.0,17.25,17.36,17.23,17.34,774600.0
2009-03-04 15:30:00,17.34,17.35,17.08,17.13,783700.0,17.34,17.35,17.08,17.13,783700.0
2009-03-05 09:30:00,16.96,16.96,16.52,16.87,427900.0,16.96,16.96,16.52,16.87,427900.0
2009-03-05 10:00:00,16.88,17.06,16.74,16.82,351800.0,16.88,17.06,16.74,16.82,351800.0
2009-03-05 10:30:00,16.82,16.9,16.73,16.74,294200.0,16.82,16.9,16.73,16.74,294200.0
2009-03-05 11:00:00,16.74,16.78,16.52,16.53,519600.0,16.74,16.78,16.52,16.53,519600.0
2009-03-05 11:30:00,16.52,16.63,16.48,16.54,281000.0,16.52,16.63,16.48,16.54,281000.0
2009-03-05 12:00:00,16.53,16.54,16.4,16.54,224100.0,16.53,16.54,16.4,16.54,224100.0
2009-03-05 12:30:00,16.53,16.58,16.47,16.49,150600.0,16.53,16.58,16.47,16.49,150600.0
2009-03-05 13:00:00,16.49,16.7,16.48,16.6,247600.0,16.49,16.7,16.48,16.6,247600.0
2009-03-05 13:30:00,16.61,16.62,16.5,16.58,275400.0,16.61,16.62,16.5,16.58,275400.0
2009-03-05 14:00:00,16.59,16.6,16.24,16.33,482500.0,16.59,16.6,16.24,16.33,482500.0
2009-03-05 14:30:00,16.34,16.38,16.1,16.2,586100.0,16.34,16.38,16.1,16.2,586100.0
2009-03-05 15:00:00,16.21,16.5,16.2,16.29,764500.0,16.21,16.5,16.2,16.29,764500.0
2009-03-05 15:30:00,16.3,16.31,16.2,16.27,993400.0,16.3,16.31,16.2,16.27,993400.0
2009-03-06 09:30:00,16.41,16.71,16.31,16.47,464500.0,16.41,16.71,16.31,16.47,464500.0
2009-03-06 10:00:00,16.48,16.51,16.13,16.2,343700.0,16.48,16.51,16.13,16.2,343700.0
2009-03-06 10:30:00,16.2,16.26,15.84,15.88,395500.0,16.2,16.26,15.84,15.88,395500.0
2009-03-06 11:00:00,15.9,16.18,15.84,16.14,300700.0,15.9,16.18,15.84,16.14,300700.0
2009-03-06 11:30:00,16.14,16.34,16.12,16.29,218700.0,16.14,16.34,16.12,16.29,218700.0
2009-03-06 12:00:00,16.29,16.41,16.17,16.22,515000.0,16.29,16.41,16.17,16.22,515000.0
2009-03-06 12:30:00,16.22,16.26,16.03,16.12,155300.0,16.22,16.26,16.03,16.12,155300.0
2009-03-06 13:00:00,16.12,16.22,16.01,16.09,183000.0,16.12,16.22,16.01,16.09,183000.0
2009-03-06 13:30:00,16.09,16.13,15.96,16.13,142700.0,16.09,16.13,15.96,16.13,142700.0
2009-03-06 14:00:00,16.13,16.28,16.05,16.14,519300.0,16.13,16.28,16.05,16.14,519300.0
2009-03-06 14:30:00,16.15,16.19,15.97,15.97,401900.0,16.15,16.19,15.97,15.97,401900.0
2009-03-06 15:00:00,15.97,16.14,15.89,16.05,699400.0,15.97,16.14,15.89,16.05,699400.0
2009-03-06 15:30:00,16.05,16.39,16.05,16.36,1042000.0,16.05,16.39,16.05,16.36,1042000.0
2009-03-09 09:30:00,16.21,16.81,16.21,16.65,333500.0,16.21,16.81,16.21,16.65,333500.0
2009-03-09 10:00:00,16.64,16.89,16.6,16.77,349500.0,16.64,16.89,16.6,16.77,349500.0
2009-03-09 10:30:00,16.77,16.79,16.49,16.57,328700.0,16.77,16.79,16.49,16.57,328700.0
2009-03-09 11:00:00,16.57,16.62,16.31,16.4,382900.0,16.57,16.62,16.31,16.4,382900.0
2009-03-09 11:30:00,16.39,16.44,16.2,16.29,247800.0,16.39,16.44,16.2,16.29,247800.0
2009-03-09 12:00:00,16.3,16.63,16.26,16.46,217900.0,16.3,16.63,16.26,16.46,217900.0
2009-03-09 12:30:00,16.45,16.49,16.39,16.45,215500.0,16.45,16.49,16.39,16.45,215500.0
2009-03-09 13:00:00,16.45,16.45,16.11,16.25,303300.0,16.45,16.45,16.11,16.25,303300.0
2009-03-09 13:30:00,16.25,16.38,16.22,16.3,200800.0,16.25,16.38,16.22,16.3,200800.0
2009-03-09 14:00:00,16.31,16.45,16.23,16.32,453900.0,16.31,16.45,16.23,16.32,453900.0
2009-03-09 14:30:00,16.32,16.33,16.13,16.17,490800.0,16.32,16.33,16.13,16.17,490800.0
2009-03-09 15:00:00,16.17,16.23,16.04,16.07,482400.0,16.17,16.23,16.04,16.07,482400.0
2009-03-09 15:30:00,16.07,16.1,15.93,16.05,684600.0,16.07,16.1,15.93,16.05,684600.0
2009-03-10 09:30:00,16.41,16.84,16.32,16.57,445800.0,16.41,16.84,16.32,16.57,445800.0
2009-03-10 10:00:00,16.57,17.05,16.57,16.79,333000.0,16.57,17.05,16.57,16.79,333000.0
2009-03-10 10:30:00,16.79,17.03,16.79,16.89,244800.0,16.79,17.03,16.79,16.89,244800.0
2009-03-10 11:00:00,16.89,17.0,16.72,16.98,327100.0,16.89,17.0,16.72,16.98,327100.0
2009-03-10 11:30:00,16.98,17.1,16.9,17.1,229300.0,16.98,17.1,16.9,17.1,229300.0
2009-03-10 12:00:00,17.1,17.2,17.06,17.14,225400.0,17.1,17.2,17.06,17.14,225400.0
2009-03-10 12:30:00,17.13,17.15,16.91,16.96,286500.0,17.13,17.15,16.91,16.96,286500.0
2009-03-10 13:00:00,16.97,17.02,16.96,16.98,154000.0,16.97,17.02,16.96,16.98,154000.0
2009-03-10 13:30:00,16.97,17.1,16.96,16.97,235700.0,16.97,17.1,16.96,16.97,235700.0
2009-03-10 14:00:00,16.97,17.02,16.9,16.93,172400.0,16.97,17.02,16.9,16.93,172400.0
2009-03-10 14:30:00,16.94,16.97,16.8,16.97,350200.0,16.94,16.97,16.8,16.97,350200.0
2009-03-10 15:00:00,16.97,17.1,16.96,17.04,374400.0,16.97,17.1,16.96,17.04,374400.0
2009-03-10 15:30:00,17.05,17.11,16.96,17.08,603800.0,17.05,17.11,16.96,17.08,603800.0
2009-03-11 09:30:00,17.24,17.6,17.06,17.57,456200.0,17.24,17.6,17.06,17.57,456200.0
2009-03-11 10:00:00,17.57,17.62,17.28,17.48,604300.0,17.57,17.62,17.28,17.48,604300.0
2009-03-11 10:30:00,17.49,17.58,17.26,17.43,351100.0,17.49,17.58,17.26,17.43,351100.0
2009-03-11 11:00:00,17.43,17.52,17.32,17.39,320400.0,17.43,17.52,17.32,17.39,320400.0
2009-03-11 11:30:00,17.4,17.51,17.26,17.47,341000.0,17.4,17.51,17.26,17.47,341000.0
2009-03-11 12:00:00,17.47,17.51,17.24,17.31,360500.0,17.47,17.51,17.24,17.31,360500.0
2009-03-11 12:30:00,17.3,17.43,17.25,17.34,327000.0,17.3,17.43,17.25,17.34,327000.0
2009-03-11 13:00:00,17.35,17.52,17.34,17.37,306100.0,17.35,17.52,17.34,17.37,306100.0
2009-03-11 13:30:00,17.38,17.45,17.37,17.4,322100.0,17.38,17.45,17.37,17.4,322100.0
2009-03-11 14:00:00,17.4,17.42,17.25,17.31,338500.0,17.4,17.42,17.25,17.31,338500.0
2009-03-11 14:30:00,17.32,17.59,17.29,17.56,1728300.0,17.32,17.59,17.29,17.56,1728300.0
2009-03-11 15:00:00,17.56,17.81,17.55,17.77,577000.0,17.56,17.81,17.55,17.77,577000.0
2009-03-11 15:30:00,17.77,17.91,17.69,17.7,761800.0,17.77,17.91,17.69,17.7,761800.0
2009-03-12 09:30:00,17.65,17.7,17.46,17.61,366000.0,17.65,17.7,17.46,17.61,366000.0
2009-03-12 10:00:00,17.62,17.98,17.62,17.93,429900.0,17.62,17.98,17.62,17.93,429900.0
2009-03-12 10:30:00,17.94,18.05,17.86,17.95,537900.0,17.94,18.05,17.86,17.95,537900.0
2009-03-12 11:00:00,17.93,18.02,17.82,17.85,271500.0,17.93,18.02,17.82,17.85,271500.0
2009-03-12 11:30:00,17.85,18.08,17.74,18.0,290800.0,17.85,18.08,17.74,18.0,290800.0
2009-03-12 12:00:00,18.0,18.1,17.97,17.97,218900.0,18.0,18.1,17.97,17.97,218900.0
2009-03-12 12:30:00,17.95,18.29,17.94,18.27,448500.0,17.95,18.29,17.94,18.27,448500.0
2009-03-12 13:00:00,18.27,18.34,18.18,18.27,299100.0,18.27,18.34,18.18,18.27,299100.0
2009-03-12 13:30:00,18.28,18.35,18.25,18.25,251900.0,18.28,18.35,18.25,18.25,251900.0
2009-03-12 14:00:00,18.25,18.35,18.17,18.33,816300.0,18.25,18.35,18.17,18.33,816300.0
2009-03-12 14:30:00,18.33,18.37,18.27,18.35,486200.0,18.33,18.37,18.27,18.35,486200.0
2009-03-12 15:00:00,18.35,18.49,18.28,18.44,543200.0,18.35,18.49,18.28,18.44,543200.0
2009-03-12 15:30:00,18.45,18.55,18.37,18.48,1005500.0,18.45,18.55,18.37,18.48,1005500.0
2009-03-13 09:30:00,18.75,18.79,18.45,18.49,679800.0,18.75,18.79,18.45,18.49,679800.0
2009-03-13 10:00:00,18.5,18.73,18.34,18.39,448600.0,18.5,18.73,18.34,18.39,448600.0
2009-03-13 10:30:00,18.4,18.72,18.4,18.58,275100.0,18.4,18.72,18.4,18.58,275100.0
2009-03-13 11:00:00,18.56,18.66,18.24,18.24,330900.0,18.56,18.66,18.24,18.24,330900.0
2009-03-13 11:30:00,18.23,18.3,18.15,18.21,234000.0,18.23,18.3,18.15,18.21,234000.0
2009-03-13 12:00:00,18.21,18.31,18.05,18.14,180800.0,18.21,18.31,18.05,18.14,180800.0
2009-03-13 12:30:00,18.14,18.31,18.13,18.28,193000.0,18.14,18.31,18.13,18.28,193000.0
2009-03-13 13:00:00,18.29,18.39,18.24,18.33,126600.0,18.29,18.39,18.24,18.33,126600.0
2009-03-13 13:30:00,18.33,18.33,18.17,18.19,117700.0,18.33,18.33,18.17,18.19,117700.0
2009-03-13 14:00:00,18.2,18.34,18.18,18.25,210400.0,18.2,18.34,18.18,18.25,210400.0
2009-03-13 14:30:00,18.25,18.48,18.24,18.36,371000.0,18.25,18.48,18.24,18.36,371000.0
2009-03-13 15:00:00,18.36,18.48,18.36,18.43,297700.0,18.36,18.48,18.36,18.43,297700.0
2009-03-13 15:30:00,18.43,18.44,18.31,18.42,443900.0,18.43,18.44,18.31,18.42,443900.0
2009-03-16 09:30:00,18.54,18.66,18.12,18.22,190800.0,18.54,18.66,18.12,18.22,190800.0
2009-03-16 10:00:00,18.24,18.29,17.87,17.98,246200.0,18.24,18.29,17.87,17.98,246200.0
2009-03-16 10:30:00,17.98,18.14,17.9,17.93,153100.0,17.98,18.14,17.9,17.93,153100.0
2009-03-16 11:00:00,17.92,18.2,17.92,18.13,111700.0,17.92,18.2,17.92,18.13,111700.0
2009-03-16 11:30:00,18.13,18.14,17.97,17.97,152800.0,18.13,18.14,17.97,17.97,152800.0
2009-03-16 12:00:00,17.98,18.0,17.95,17.99,85600.0,17.98,18.0,17.95,17.99,85600.0
2009-03-16 12:30:00,17.99,18.06,17.98,18.01,138700.0,17.99,18.06,17.98,18.01,138700.0
2009-03-16 13:00:00,18.02,18.04,17.95,17.99,87500.0,18.02,18.04,17.95,17.99,87500.0
2009-03-16 13:30:00,18.0,18.05,17.91,17.95,147300.0,18.0,18.05,17.91,17.95,147300.0
2009-03-16 14:00:00,17.94,17.99,17.9,17.92,179900.0,17.94,17.99,17.9,17.92,179900.0
2009-03-16 14:30:00,17.93,17.99,17.85,17.85,260100.0,17.93,17.99,17.85,17.85,260100.0
2009-03-16 15:00:00,17.86,17.87,17.65,17.71,289100.0,17.86,17.87,17.65,17.71,289100.0
2009-03-16 15:30:00,17.71,17.76,17.58,17.59,417800.0,17.71,17.76,17.58,17.59,417800.0
2009-03-17 09:30:00,17.79,18.21,17.65,18.1,319400.0,17.79,18.21,17.65,18.1,319400.0
2009-03-17 10:00:00,18.11,18.17,18.0,18.07,202300.0,18.11,18.17,18.0,18.07,202300.0
2009-03-17 10:30:00,18.08,18.3,18.04,18.22,196500.0,18.08,18.3,18.04,18.22,196500.0
2009-03-17 11:00:00,18.22,18.22,17.91,17.95,177500.0,18.22,18.22,17.91,17.95,177500.0
2009-03-17 11:30:00,17.94,18.07,17.92,18.06,230900.0,17.94,18.07,17.92,18.06,230900.0
2009-03-17 12:00:00,18.07,18.12,18.02,18.1,179600.0,18.07,18.12,18.02,18.1,179600.0
2009-03-17 12:30:00,18.1,18.19,18.05,18.05,253200.0,18.1,18.19,18.05,18.05,253200.0
2009-03-17 13:00:00,18.06,18.22,18.0,18.16,217200.0,18.06,18.22,18.0,18.16,217200.0
2009-03-17 13:30:00,18.16,18.29,18.16,18.17,231300.0,18.16,18.29,18.16,18.17,231300.0
2009-03-17 14:00:00,18.17,18.2,18.06,18.08,476900.0,18.17,18.2,18.06,18.08,476900.0
2009-03-17 14:30:00,18.08,18.24,18.04,18.19,358900.0,18.08,18.24,18.04,18.19,358900.0
2009-03-17 15:00:00,18.19,18.39,18.18,18.25,595100.0,18.19,18.39,18.18,18.25,595100.0
2009-03-17 15:30:00,18.25,18.38,18.17,18.36,1026800.0,18.25,18.38,18.17,18.36,1026800.0
2009-03-18 09:30:00,18.58,18.77,18.45,18.68,756900.0,18.58,18.77,18.45,18.68,756900.0
2009-03-18 10:00:00,18.68,18.9,18.63,18.7,592700.0,18.68,18.9,18.63,18.7,592700.0
2009-03-18 10:30:00,18.7,18.9,18.47,18.89,326000.0,18.7,18.9,18.47,18.89,326000.0
2009-03-18 11:00:00,18.89,18.94,18.78,18.84,330300.0,18.89,18.94,18.78,18.84,330300.0
2009-03-18 11:30:00,18.84,19.07,18.78,19.04,344700.0,18.84,19.07,18.78,19.04,344700.0
2009-03-18 12:00:00,19.05,19.3,19.04,19.27,428800.0,19.05,19.3,19.04,19.27,428800.0
2009-03-18 12:30:00,19.26,19.28,19.12,19.16,397300.0,19.26,19.28,19.12,19.16,397300.0
2009-03-18 13:00:00,19.17,19.19,18.97,19.02,254400.0,19.17,19.19,18.97,19.02,254400.0
2009-03-18 13:30:00,19.03,19.12,18.93,18.98,375200.0,19.03,19.12,18.93,18.98,375200.0
2009-03-18 14:00:00,18.98,19.28,18.87,19.07,648200.0,18.98,19.28,18.87,19.07,648200.0
2009-03-18 14:30:00,19.06,19.29,18.91,19.27,602200.0,19.06,19.29,18.91,19.27,602200.0
2009-03-18 15:00:00,19.27,19.28,18.77,18.86,740200.0,19.27,19.28,18.77,18.86,740200.0
2009-03-18 15:30:00,18.87,19.0,18.77,18.96,671500.0,18.87,19.0,18.77,18.96,671500.0
2009-03-19 09:30:00,19.34,19.59,19.29,19.4,610400.0,19.34,19.59,19.29,19.4,610400.0
2009-03-19 10:00:00,19.4,19.61,19.38,19.4,551800.0,19.4,19.61,19.38,19.4,551800.0
2009-03-19 10:30:00,19.4,19.49,19.26,19.33,314400.0,19.4,19.49,19.26,19.33,314400.0
2009-03-19 11:00:00,19.33,19.41,19.18,19.2,280800.0,19.33,19.41,19.18,19.2,280800.0
2009-03-19 11:30:00,19.2,19.26,19.09,19.23,297100.0,19.2,19.26,19.09,19.23,297100.0
2009-03-19 12:00:00,19.24,19.3,19.19,19.26,202300.0,19.24,19.3,19.19,19.26,202300.0
2009-03-19 12:30:00,19.27,19.35,19.21,19.22,199200.0,19.27,19.35,19.21,19.22,199200.0
2009-03-19 13:00:00,19.21,19.29,19.12,19.23,219900.0,19.21,19.29,19.12,19.23,219900.0
2009-03-19 13:30:00,19.24,19.31,19.18,19.28,167200.0,19.24,19.31,19.18,19.28,167200.0
2009-03-19 14:00:00,19.28,19.36,19.24,19.29,204800.0,19.28,19.36,19.24,19.29,204800.0
2009-03-19 14:30:00,19.28,19.33,19.14,19.19,384500.0,19.28,19.33,19.14,19.19,384500.0
2009-03-19 15:00:00,19.19,19.28,19.09,19.12,388800.0,19.19,19.28,19.09,19.12,388800.0
2009-03-19 15:30:00,19.11,19.18,18.96,19.07,772300.0,19.11,19.18,18.96,19.07,772300.0
2009-03-20 09:30:00,19.5,19.5,18.67,18.9,1020800.0,19.5,19.5,18.67,18.9,1020800.0
2009-03-20 10:00:00,18.9,18.95,18.72,18.9,235400.0,18.9,18.95,18.72,18.9,235400.0
2009-03-20 10:30:00,18.9,19.0,18.88,18.99,139300.0,18.9,19.0,18.88,18.99,139300.0
2009-03-20 11:00:00,18.99,18.99,18.6,18.65,228600.0,18.99,18.99,18.6,18.65,228600.0
2009-03-20 11:30:00,18.64,18.71,18.52,18.58,280100.0,18.64,18.71,18.52,18.58,280100.0
2009-03-20 12:00:00,18.57,18.58,18.41,18.44,386200.0,18.57,18.58,18.41,18.44,386200.0
2009-03-20 12:30:00,18.42,18.47,18.19,18.29,297200.0,18.42,18.47,18.19,18.29,297200.0
2009-03-20 13:00:00,18.29,18.3,18.06,18.09,199300.0,18.29,18.3,18.06,18.09,199300.0
2009-03-20 13:30:00,18.09,18.13,17.98,18.0,216900.0,18.09,18.13,17.98,18.0,216900.0
2009-03-20 14:00:00,18.01,18.1,17.94,18.08,220500.0,18.01,18.1,17.94,18.08,220500.0
2009-03-20 14:30:00,18.08,18.17,18.05,18.13,358300.0,18.08,18.17,18.05,18.13,358300.0
2009-03-20 15:00:00,18.13,18.27,18.13,18.23,536000.0,18.13,18.27,18.13,18.23,536000.0
2009-03-20 15:30:00,18.24,18.37,18.14,18.19,565700.0,18.24,18.37,18.14,18.19,565700.0
2009-03-23 09:30:00,18.69,19.03,18.52,19.01,537400.0,18.69,19.03,18.52,19.01,537400.0
2009-03-23 10:00:00,19.02,19.15,18.97,19.01,542000.0,19.02,19.15,18.97,19.01,542000.0
2009-03-23 10:30:00,19.01,19.11,18.91,19.06,367100.0,19.01,19.11,18.91,19.06,367100.0
2009-03-23 11:00:00,19.07,19.12,18.94,18.98,268300.0,19.07,19.12,18.94,18.98,268300.0
2009-03-23 11:30:00,18.98,19.33,18.98,19.32,256100.0,18.98,19.33,18.98,19.32,256100.0
2009-03-23 12:00:00,19.32,19.43,19.3,19.38,325000.0,19.32,19.43,19.3,19.38,325000.0
2009-03-23 12:30:00,19.39,19.43,19.35,19.36,251600.0,19.39,19.43,19.35,19.36,251600.0
2009-03-23 13:00:00,19.35,19.43,19.21,19.21,257600.0,19.35,19.43,19.21,19.21,257600.0
2009-03-23 13:30:00,19.21,19.25,19.11,19.15,225100.0,19.21,19.25,19.11,19.15,225100.0
2009-03-23 14:00:00,19.15,19.3,19.15,19.28,225800.0,19.15,19.3,19.15,19.28,225800.0
2009-03-23 14:30:00,19.27,19.53,19.26,19.52,535700.0,19.27,19.53,19.26,19.52,535700.0
2009-03-23 15:00:00,19.52,19.75,19.5,19.69,793900.0,19.52,19.75,19.5,19.69,793900.0
2009-03-23 15:30:00,19.7,19.78,19.63,19.78,835200.0,19.7,19.78,19.63,19.78,835200.0
2009-03-24 09:30:00,19.5,19.65,19.21,19.35,391200.0,19.5,19.65,19.21,19.35,391200.0
2009-03-24 10:00:00,19.36,19.51,19.16,19.28,373700.0,19.36,19.51,19.16,19.28,373700.0
2009-03-24 10:30:00,19.27,19.38,19.18,19.35,308000.0,19.27,19.38,19.18,19.35,308000.0
2009-03-24 11:00:00,19.35,19.52,19.31,19.46,234400.0,19.35,19.52,19.31,19.46,234400.0
2009-03-24 11:30:00,19.45,19.52,19.38,19.41,167300.0,19.45,19.52,19.38,19.41,167300.0
2009-03-24 12:00:00,19.41,19.51,19.36,19.48,230900.0,19.41,19.51,19.36,19.48,230900.0
2009-03-24 12:30:00,19.48,19.55,19.43,19.48,393900.0,19.48,19.55,19.43,19.48,393900.0
2009-03-24 13:00:00,19.48,19.52,19.41,19.47,270600.0,19.48,19.52,19.41,19.47,270600.0
2009-03-24 13:30:00,19.47,19.48,19.3,19.42,385000.0,19.47,19.48,19.3,19.42,385000.0
2009-03-24 14:00:00,19.41,19.46,19.35,19.37,265200.0,19.41,19.46,19.35,19.37,265200.0
2009-03-24 14:30:00,19.36,19.43,19.33,19.42,359500.0,19.36,19.43,19.33,19.42,359500.0
2009-03-24 15:00:00,19.42,19.44,19.23,19.27,313000.0,19.42,19.44,19.23,19.27,313000.0
2009-03-24 15:30:00,19.27,19.37,19.13,19.17,587900.0,19.27,19.37,19.13,19.17,587900.0
2009-03-25 09:30:00,19.35,19.58,19.35,19.51,799700.0,19.35,19.58,19.35,19.51,799700.0
2009-03-25 10:00:00,19.51,19.64,19.37,19.39,550400.0,19.51,19.64,19.37,19.39,550400.0
2009-03-25 10:30:00,19.39,19.67,19.29,19.54,358000.0,19.39,19.67,19.29,19.54,358000.0
2009-03-25 11:00:00,19.54,19.7,19.46,19.5,299500.0,19.54,19.7,19.46,19.5,299500.0
2009-03-25 11:30:00,19.51,19.6,19.41,19.56,203400.0,19.51,19.6,19.41,19.56,203400.0
2009-03-25 12:00:00,19.56,19.66,19.34,19.41,221400.0,19.56,19.66,19.34,19.41,221400.0
2009-03-25 12:30:00,19.42,19.44,19.26,19.32,202900.0,19.42,19.44,19.26,19.32,202900.0
2009-03-25 13:00:00,19.32,19.37,18.91,18.99,317200.0,19.32,19.37,18.91,18.99,317200.0
2009-03-25 13:30:00,19.0,19.24,18.96,19.1,328700.0,19.0,19.24,18.96,19.1,328700.0
2009-03-25 14:00:00,19.1,19.16,18.93,19.07,424600.0,19.1,19.16,18.93,19.07,424600.0
2009-03-25 14:30:00,19.07,19.12,18.91,18.93,488800.0,19.07,19.12,18.91,18.93,488800.0
2009-03-25 15:00:00,18.93,19.24,18.87,19.24,474400.0,18.93,19.24,18.87,19.24,474400.0
2009-03-25 15:30:00,19.24,19.49,19.12,19.45,745600.0,19.24,19.49,19.12,19.45,745600.0
2009-03-26 09:30:00,19.32,20.0,19.32,19.95,537600.0,19.32,20.0,19.32,19.95,537600.0
2009-03-26 10:00:00,19.95,20.11,19.74,19.88,604900.0,19.95,20.11,19.74,19.88,604900.0
2009-03-26 10:30:00,19.89,20.14,19.87,20.05,431800.0,19.89,20.14,19.87,20.05,431800.0
2009-03-26 11:00:00,20.05,20.26,20.05,20.15,422000.0,20.05,20.26,20.05,20.15,422000.0
2009-03-26 11:30:00,20.15,20.39,20.15,20.32,356200.0,20.15,20.39,20.15,20.32,356200.0
2009-03-26 12:00:00,20.32,20.65,20.29,20.53,527000.0,20.32,20.65,20.29,20.53,527000.0
2009-03-26 12:30:00,20.54,20.54,20.25,20.28,336800.0,20.54,20.54,20.25,20.28,336800.0
2009-03-26 13:00:00,20.29,20.5,20.29,20.4,344700.0,20.29,20.5,20.29,20.4,344700.0
2009-03-26 13:30:00,20.41,20.42,20.28,20.3,207100.0,20.41,20.42,20.28,20.3,207100.0
2009-03-26 14:00:00,20.3,20.38,20.21,20.21,283400.0,20.3,20.38,20.21,20.21,283400.0
2009-03-26 14:30:00,20.21,20.25,20.07,20.08,360700.0,20.21,20.25,20.07,20.08,360700.0
2009-03-26 15:00:00,20.08,20.33,20.07,20.3,425300.0,20.08,20.33,20.07,20.3,425300.0
2009-03-26 15:30:00,20.3,20.38,20.16,20.34,636100.0,20.3,20.38,20.16,20.34,636100.0
2009-03-27 09:30:00,20.02,20.6,20.01,20.59,562600.0,20.02,20.6,20.01,20.59,562600.0
2009-03-27 10:00:00,20.58,20.85,20.55,20.74,575400.0,20.58,20.85,20.55,20.74,575400.0
2009-03-27 10:30:00,20.74,20.75,20.58,20.66,453600.0,20.74,20.75,20.58,20.66,453600.0
2009-03-27 11:00:00,20.66,20.68,20.5,20.52,370000.0,20.66,20.68,20.5,20.52,370000.0
2009-03-27 11:30:00,20.52,20.75,20.44,20.72,435100.0,20.52,20.75,20.44,20.72,435100.0
2009-03-27 12:00:00,20.73,20.76,20.36,20.44,391300.0,20.73,20.76,20.36,20.44,391300.0
2009-03-27 12:30:00,20.44,20.5,20.26,20.27,326300.0,20.44,20.5,20.26,20.27,326300.0
2009-03-27 13:00:00,20.28,20.33,20.18,20.2,371600.0,20.28,20.33,20.18,20.2,371600.0
2009-03-27 13:30:00,20.21,20.25,20.03,20.15,519600.0,20.21,20.25,20.03,20.15,519600.0
2009-03-27 14:00:00,20.14,20.25,20.12,20.15,447700.0,20.14,20.25,20.12,20.15,447700.0
2009-03-27 14:30:00,20.16,20.25,20.08,20.24,364000.0,20.16,20.25,20.08,20.24,364000.0
2009-03-27 15:00:00,20.24,20.34,20.16,20.17,296800.0,20.24,20.34,20.16,20.17,296800.0
2009-03-27 15:30:00,20.16,20.25,20.08,20.1,693900.0,20.16,20.25,20.08,20.1,693900.0
2009-03-30 09:30:00,19.54,19.72,19.05,19.08,551100.0,19.54,19.72,19.05,19.08,551100.0
2009-03-30 10:00:00,19.08,19.24,18.99,19.11,651800.0,19.08,19.24,18.99,19.11,651800.0
2009-03-30 10:30:00,19.09,19.24,18.98,19.14,400900.0,19.09,19.24,18.98,19.14,400900.0
2009-03-30 11:00:00,19.12,19.2,18.95,19.0,255300.0,19.12,19.2,18.95,19.0,255300.0
2009-03-30 11:30:00,19.0,19.16,18.99,19.15,174400.0,19.0,19.16,18.99,19.15,174400.0
2009-03-30 12:00:00,19.16,19.27,19.06,19.25,160100.0,19.16,19.27,19.06,19.25,160100.0
2009-03-30 12:30:00,19.25,19.35,19.2,19.22,160800.0,19.25,19.35,19.2,19.22,160800.0
2009-03-30 13:00:00,19.22,19.25,19.16,19.22,148800.0,19.22,19.25,19.16,19.22,148800.0
2009-03-30 13:30:00,19.23,19.26,19.05,19.11,167400.0,19.23,19.26,19.05,19.11,167400.0
2009-03-30 14:00:00,19.11,19.29,19.09,19.21,371000.0,19.11,19.29,19.09,19.21,371000.0
2009-03-30 14:30:00,19.21,19.22,19.06,19.08,230800.0,19.21,19.22,19.06,19.08,230800.0
2009-03-30 15:00:00,19.07,19.38,19.07,19.3,384000.0,19.07,19.38,19.07,19.3,384000.0
2009-03-30 15:30:00,19.31,19.54,19.29,19.51,919100.0,19.31,19.54,19.29,19.51,919100.0
2009-03-31 09:30:00,19.41,19.5,19.09,19.15,705000.0,19.41,19.5,19.09,19.15,705000.0
2009-03-31 10:00:00,19.14,19.4,19.1,19.33,276000.0,19.14,19.4,19.1,19.33,276000.0
2009-03-31 10:30:00,19.33,19.4,19.24,19.26,433300.0,19.33,19.4,19.24,19.26,433300.0
2009-03-31 11:00:00,19.27,19.32,19.19,19.3,189100.0,19.27,19.32,19.19,19.3,189100.0
2009-03-31 11:30:00,19.3,19.42,19.26,19.33,245200.0,19.3,19.42,19.26,19.33,245200.0
2009-03-31 12:00:00,19.34,19.36,19.25,19.26,108700.0,19.34,19.36,19.25,19.26,108700.0
2009-03-31 12:30:00,19.26,19.4,19.25,19.4,112100.0,19.26,19.4,19.25,19.4,112100.0
2009-03-31 13:00:00,19.39,19.4,19.35,19.39,172500.0,19.39,19.4,19.35,19.39,172500.0
2009-03-31 13:30:00,19.39,19.46,19.38,19.44,203500.0,19.39,19.46,19.38,19.44,203500.0
2009-03-31 14:00:00,19.45,19.6,19.42,19.6,440100.0,19.45,19.6,19.42,19.6,440100.0
2009-03-31 14:30:00,19.6,19.76,19.59,19.68,341600.0,19.6,19.76,19.59,19.68,341600.0
2009-03-31 15:00:00,19.69,19.69,19.51,19.53,654500.0,19.69,19.69,19.51,19.53,654500.0
2009-03-31 15:30:00,19.53,19.53,19.27,19.35,1156400.0,19.53,19.53,19.27,19.35,1156400.0
2009-04-01 09:30:00,19.34,19.41,19.15,19.38,352300.0,19.34,19.41,19.15,19.38,352300.0
2009-04-01 10:00:00,19.39,19.69,19.29,19.64,407700.0,19.39,19.69,19.29,19.64,407700.0
2009-04-01 10:30:00,19.63,19.99,19.61,19.84,370200.0,19.63,19.99,19.61,19.84,370200.0
2009-04-01 11:00:00,19.84,19.96,19.72,19.94,267400.0,19.84,19.96,19.72,19.94,267400.0
2009-04-01 11:30:00,19.95,20.07,19.84,20.04,278000.0,19.95,20.07,19.84,20.04,278000.0
2009-04-01 12:00:00,20.04,20.21,19.98,20.01,295100.0,20.04,20.21,19.98,20.01,295100.0
2009-04-01 12:30:00,20.01,20.05,19.82,19.85,176300.0,20.01,20.05,19.82,19.85,176300.0
2009-04-01 13:00:00,19.84,19.9,19.75,19.81,216400.0,19.84,19.9,19.75,19.81,216400.0
2009-04-01 13:30:00,19.82,19.89,19.72,19.86,195400.0,19.82,19.89,19.72,19.86,195400.0
2009-04-01 14:00:00,19.85,19.95,19.79,19.81,310500.0,19.85,19.95,19.79,19.81,310500.0
2009-04-01 14:30:00,19.81,19.91,19.73,19.77,365000.0,19.81,19.91,19.73,19.77,365000.0
2009-04-01 15:00:00,19.77,19.78,19.53,19.7,587600.0,19.77,19.78,19.53,19.7,587600.0
2009-04-01 15:30:00,19.7,19.93,19.65,19.9,1032600.0,19.7,19.93,19.65,19.9,1032600.0
2009-04-02 09:30:00,20.44,20.91,20.31,20.9,551800.0,20.44,20.91,20.31,20.9,551800.0
2009-04-02 10:00:00,20.9,21.12,20.87,20.9,574600.0,20.9,21.12,20.87,20.9,574600.0
2009-04-02 10:30:00,20.91,21.3,20.9,21.27,314100.0,20.91,21.3,20.9,21.27,314100.0
2009-04-02 11:00:00,21.29,21.66,21.25,21.65,450700.0,21.29,21.66,21.25,21.65,450700.0
2009-04-02 11:30:00,21.66,21.88,21.63,21.81,826400.0,21.66,21.88,21.63,21.81,826400.0
2009-04-02 12:00:00,21.81,21.91,21.7,21.9,833600.0,21.81,21.91,21.7,21.9,833600.0
2009-04-02 12:30:00,21.9,22.03,21.89,21.9,543000.0,21.9,22.03,21.89,21.9,543000.0
2009-04-02 13:00:00,21.9,21.91,21.6,21.61,684400.0,21.9,21.91,21.6,21.61,684400.0
2009-04-02 13:30:00,21.61,21.79,21.6,21.72,892200.0,21.61,21.79,21.6,21.72,892200.0
2009-04-02 14:00:00,21.72,21.78,21.67,21.77,342000.0,21.72,21.78,21.67,21.77,342000.0
2009-04-02 14:30:00,21.76,22.0,21.76,21.78,545400.0,21.76,22.0,21.76,21.78,545400.0
2009-04-02 15:00:00,21.79,21.86,21.49,21.61,661700.0,21.79,21.86,21.49,21.61,661700.0
2009-04-02 15:30:00,21.61,21.67,21.45,21.55,918700.0,21.61,21.67,21.45,21.55,918700.0
2009-04-03 09:30:00,20.26,20.39,19.99,20.09,1879100.0,20.26,20.39,19.99,20.09,1879100.0
2009-04-03 10:00:00,20.1,20.11,19.79,19.91,945800.0,20.1,20.11,19.79,19.91,945800.0
2009-04-03 10:30:00,19.91,19.94,19.52,19.55,702400.0,19.91,19.94,19.52,19.55,702400.0
2009-04-03 11:00:00,19.55,19.63,19.35,19.53,696100.0,19.55,19.63,19.35,19.53,696100.0
2009-04-03 11:30:00,19.53,19.85,19.52,19.76,602900.0,19.53,19.85,19.52,19.76,602900.0
2009-04-03 12:00:00,19.77,19.94,19.74,19.85,375700.0,19.77,19.94,19.74,19.85,375700.0
2009-04-03 12:30:00,19.85,19.87,19.54,19.56,438900.0,19.85,19.87,19.54,19.56,438900.0
2009-04-03 13:00:00,19.57,19.69,19.51,19.67,356800.0,19.57,19.69,19.51,19.67,356800.0
2009-04-03 13:30:00,19.68,19.88,19.64,19.87,406600.0,19.68,19.88,19.64,19.87,406600.0
2009-04-03 14:00:00,19.87,20.01,19.77,20.0,610700.0,19.87,20.01,19.77,20.0,610700.0
2009-04-03 14:30:00,20.0,20.08,19.9,19.97,758400.0,20.0,20.08,19.9,19.97,758400.0
2009-04-03 15:00:00,19.97,20.0,19.8,19.9,558400.0,19.97,20.0,19.8,19.9,558400.0
2009-04-03 15:30:00,19.9,20.05,19.75,20.04,1489800.0,19.9,20.05,19.75,20.04,1489800.0
2009-04-06 09:30:00,19.65,19.88,19.39,19.58,453500.0,19.65,19.88,19.39,19.58,453500.0
2009-04-06 10:00:00,19.57,19.64,19.28,19.29,375100.0,19.57,19.64,19.28,19.29,375100.0
2009-04-06 10:30:00,19.29,19.43,19.25,19.35,244900.0,19.29,19.43,19.25,19.35,244900.0
2009-04-06 11:00:00,19.35,19.58,19.32,19.5,391900.0,19.35,19.58,19.32,19.5,391900.0
2009-04-06 11:30:00,19.5,19.56,19.33,19.35,123200.0,19.5,19.56,19.33,19.35,123200.0
2009-04-06 12:00:00,19.34,19.43,19.3,19.31,136900.0,19.34,19.43,19.3,19.31,136900.0
2009-04-06 12:30:00,19.31,19.43,19.26,19.43,139500.0,19.31,19.43,19.26,19.43,139500.0
2009-04-06 13:00:00,19.43,19.47,19.38,19.39,120700.0,19.43,19.47,19.38,19.39,120700.0
2009-04-06 13:30:00,19.39,19.39,19.29,19.33,283300.0,19.39,19.39,19.29,19.33,283300.0
2009-04-06 14:00:00,19.33,19.39,19.22,19.39,365800.0,19.33,19.39,19.22,19.39,365800.0
2009-04-06 14:30:00,19.39,19.46,19.28,19.42,317800.0,19.39,19.46,19.28,19.42,317800.0
2009-04-06 15:00:00,19.42,19.53,19.34,19.46,510400.0,19.42,19.53,19.34,19.46,510400.0
2009-04-06 15:30:00,19.45,19.62,19.43,19.59,742800.0,19.45,19.62,19.43,19.59,742800.0
2009-04-07 09:30:00,19.47,19.47,19.12,19.22,316500.0,19.47,19.47,19.12,19.22,316500.0
2009-04-07 10:00:00,19.22,19.24,19.0,19.05,360500.0,19.22,19.24,19.0,19.05,360500.0
2009-04-07 10:30:00,19.06,19.06,19.0,19.03,363500.0,19.06,19.06,19.0,19.03,363500.0
2009-04-07 11:00:00,19.03,19.06,19.01,19.03,191400.0,19.03,19.06,19.01,19.03,191400.0
2009-04-07 11:30:00,19.02,19.04,18.88,18.98,255300.0,19.02,19.04,18.88,18.98,255300.0
2009-04-07 12:00:00,18.98,19.04,18.88,18.89,216000.0,18.98,19.04,18.88,18.89,216000.0
2009-04-07 12:30:00,18.89,19.0,18.89,18.99,147800.0,18.89,19.0,18.89,18.99,147800.0
2009-04-07 13:00:00,18.99,18.99,18.8,18.83,250800.0,18.99,18.99,18.8,18.83,250800.0
2009-04-07 13:30:00,18.83,18.92,18.79,18.91,199800.0,18.83,18.92,18.79,18.91,199800.0
2009-04-07 14:00:00,18.91,18.93,18.83,18.9,183200.0,18.91,18.93,18.83,18.9,183200.0
2009-04-07 14:30:00,18.9,18.91,18.79,18.85,159500.0,18.9,18.91,18.79,18.85,159500.0
2009-04-07 15:00:00,18.84,18.85,18.72,18.73,486100.0,18.84,18.85,18.72,18.73,486100.0
2009-04-07 15:30:00,18.73,18.88,18.65,18.68,1004700.0,18.73,18.88,18.65,18.68,1004700.0
2009-04-08 09:30:00,18.82,19.14,18.59,19.14,488300.0,18.82,19.14,18.59,19.14,488300.0
2009-04-08 10:00:00,19.14,19.14,18.75,18.76,330200.0,19.14,19.14,18.75,18.76,330200.0
2009-04-08 10:30:00,18.77,18.9,18.72,18.88,261300.0,18.77,18.9,18.72,18.88,261300.0
2009-04-08 11:00:00,18.88,19.19,18.87,19.12,331300.0,18.88,19.19,18.87,19.12,331300.0
2009-04-08 11:30:00,19.13,19.31,19.05,19.26,407900.0,19.13,19.31,19.05,19.26,407900.0
2009-04-08 12:00:00,19.25,19.56,19.25,19.51,361700.0,19.25,19.56,19.25,19.51,361700.0
2009-04-08 12:30:00,19.52,19.63,19.4,19.59,246400.0,19.52,19.63,19.4,19.59,246400.0
2009-04-08 13:00:00,19.59,19.6,19.48,19.6,156300.0,19.59,19.6,19.48,19.6,156300.0
2009-04-08 13:30:00,19.6,19.6,19.44,19.47,179400.0,19.6,19.6,19.44,19.47,179400.0
2009-04-08 14:00:00,19.47,19.47,19.31,19.39,275700.0,19.47,19.47,19.31,19.39,275700.0
2009-04-08 14:30:00,19.39,19.48,19.31,19.43,384200.0,19.39,19.48,19.31,19.43,384200.0
2009-04-08 15:00:00,19.43,19.44,19.24,19.32,311700.0,19.43,19.44,19.24,19.32,311700.0
2009-04-08 15:30:00,19.32,19.44,19.29,19.43,522000.0,19.32,19.44,19.29,19.43,522000.0
2009-04-09 09:30:00,19.86,20.11,19.63,20.1,391300.0,19.86,20.11,19.63,20.1,391300.0
2009-04-09 10:00:00,20.1,20.17,20.03,20.08,351700.0,20.1,20.17,20.03,20.08,351700.0
2009-04-09 10:30:00,20.08,20.1,20.01,20.06,287100.0,20.08,20.1,20.01,20.06,287100.0
2009-04-09 11:00:00,20.07,20.19,20.04,20.05,322800.0,20.07,20.19,20.04,20.05,322800.0
2009-04-09 11:30:00,20.05,20.09,19.92,20.03,150300.0,20.05,20.09,19.92,20.03,150300.0
2009-04-09 12:00:00,20.03,20.05,19.94,20.02,164400.0,20.03,20.05,19.94,20.02,164400.0
2009-04-09 12:30:00,20.02,20.02,20.0,20.0,81500.0,20.02,20.02,20.0,20.0,81500.0
2009-04-09 13:00:00,20.01,20.15,20.0,20.1,279000.0,20.01,20.15,20.0,20.1,279000.0
2009-04-09 13:30:00,20.1,20.1,20.01,20.08,156600.0,20.1,20.1,20.01,20.08,156600.0
2009-04-09 14:00:00,20.08,20.12,19.99,20.07,244700.0,20.08,20.12,19.99,20.07,244700.0
2009-04-09 14:30:00,20.07,20.16,20.07,20.13,269800.0,20.07,20.16,20.07,20.13,269800.0
2009-04-09 15:00:00,20.12,20.21,20.02,20.09,400000.0,20.12,20.21,20.02,20.09,400000.0
2009-04-09 15:30:00,20.08,20.29,20.0,20.21,892600.0,20.08,20.29,20.0,20.21,892600.0
2009-04-13 09:30:00,19.95,20.0,19.7,19.88,225900.0,19.95,20.0,19.7,19.88,225900.0
2009-04-13 10:00:00,19.87,20.02,19.87,19.97,162000.0,19.87,20.02,19.87,19.97,162000.0
2009-04-13 10:30:00,19.98,20.01,19.64,19.69,311900.0,19.98,20.01,19.64,19.69,311900.0
2009-04-13 11:00:00,19.68,19.73,19.58,19.67,126800.0,19.68,19.73,19.58,19.67,126800.0
2009-04-13 11:30:00,19.68,19.7,19.54,19.61,193600.0,19.68,19.7,19.54,19.61,193600.0
2009-04-13 12:00:00,19.62,19.71,19.6,19.63,112000.0,19.62,19.71,19.6,19.63,112000.0
2009-04-13 12:30:00,19.63,19.68,19.61,19.66,87100.0,19.63,19.68,19.61,19.66,87100.0
2009-04-13 13:00:00,19.66,19.79,19.6,19.75,99100.0,19.66,19.79,19.6,19.75,99100.0
2009-04-13 13:30:00,19.75,19.84,19.72,19.83,121800.0,19.75,19.84,19.72,19.83,121800.0
2009-04-13 14:00:00,19.83,19.9,19.77,19.86,243100.0,19.83,19.9,19.77,19.86,243100.0
2009-04-13 14:30:00,19.86,20.02,19.84,20.0,382700.0,19.86,20.02,19.84,20.0,382700.0
2009-04-13 15:00:00,20.0,20.29,19.97,20.25,538200.0,20.0,20.29,19.97,20.25,538200.0
2009-04-13 15:30:00,20.26,20.32,20.2,20.21,545500.0,20.26,20.32,20.2,20.21,545500.0
2009-04-14 09:30:00,19.86,20.27,19.73,20.2,258900.0,19.86,20.27,19.73,20.2,258900.0
2009-04-14 10:00:00,20.21,20.32,20.21,20.29,277000.0,20.21,20.32,20.21,20.29,277000.0
2009-04-14 10:30:00,20.3,20.45,20.24,20.26,187900.0,20.3,20.45,20.24,20.26,187900.0
2009-04-14 11:00:00,20.26,20.3,20.07,20.07,210500.0,20.26,20.3,20.07,20.07,210500.0
2009-04-14 11:30:00,20.08,20.18,20.06,20.14,71900.0,20.08,20.18,20.06,20.14,71900.0
2009-04-14 12:00:00,20.13,20.19,20.03,20.19,132600.0,20.13,20.19,20.03,20.19,132600.0
2009-04-14 12:30:00,20.19,20.27,20.04,20.23,375300.0,20.19,20.27,20.04,20.23,375300.0
2009-04-14 13:00:00,20.23,20.23,20.04,20.14,226800.0,20.23,20.23,20.04,20.14,226800.0
2009-04-14 13:30:00,20.13,20.18,20.02,20.09,107800.0,20.13,20.18,20.02,20.09,107800.0
2009-04-14 14:00:00,20.08,20.12,20.03,20.11,122400.0,20.08,20.12,20.03,20.11,122400.0
2009-04-14 14:30:00,20.12,20.15,20.01,20.15,146000.0,20.12,20.15,20.01,20.15,146000.0
2009-04-14 15:00:00,20.15,20.26,20.09,20.12,384900.0,20.15,20.26,20.09,20.12,384900.0
2009-04-14 15:30:00,20.12,20.19,20.03,20.03,382400.0,20.12,20.19,20.03,20.03,382400.0
2009-04-15 09:30:00,19.62,19.9,19.54,19.87,214800.0,19.62,19.9,19.54,19.87,214800.0
2009-04-15 10:00:00,19.87,20.0,19.83,19.91,146000.0,19.87,20.0,19.83,19.91,146000.0
2009-04-15 10:30:00,19.91,19.93,19.67,19.68,214000.0,19.91,19.93,19.67,19.68,214000.0
2009-04-15 11:00:00,19.68,19.75,19.59,19.68,147900.0,19.68,19.75,19.59,19.68,147900.0
2009-04-15 11:30:00,19.69,19.81,19.68,19.78,157900.0,19.69,19.81,19.68,19.78,157900.0
2009-04-15 12:00:00,19.78,19.83,19.77,19.79,99900.0,19.78,19.83,19.77,19.79,99900.0
2009-04-15 12:30:00,19.79,19.89,19.78,19.89,105600.0,19.79,19.89,19.78,19.89,105600.0
2009-04-15 13:00:00,19.89,19.96,19.84,19.85,150600.0,19.89,19.96,19.84,19.85,150600.0
2009-04-15 13:30:00,19.85,19.91,19.78,19.8,86900.0,19.85,19.91,19.78,19.8,86900.0
2009-04-15 14:00:00,19.8,19.81,19.55,19.56,327600.0,19.8,19.81,19.55,19.56,327600.0
2009-04-15 14:30:00,19.56,19.61,19.33,19.38,656600.0,19.56,19.61,19.33,19.38,656600.0
2009-04-15 15:00:00,19.38,19.58,19.37,19.52,332800.0,19.38,19.58,19.37,19.52,332800.0
2009-04-15 15:30:00,19.53,19.75,19.43,19.7,740200.0,19.53,19.75,19.43,19.7,740200.0
2009-04-16 09:30:00,19.94,20.08,19.67,19.88,313800.0,19.94,20.08,19.67,19.88,313800.0
2009-04-16 10:00:00,19.88,19.93,19.74,19.79,160500.0,19.88,19.93,19.74,19.79,160500.0
2009-04-16 10:30:00,19.79,19.86,19.54,19.59,124800.0,19.79,19.86,19.54,19.59,124800.0
2009-04-16 11:00:00,19.58,19.76,19.58,19.76,83000.0,19.58,19.76,19.58,19.76,83000.0
2009-04-16 11:30:00,19.76,19.93,19.75,19.92,141600.0,19.76,19.93,19.75,19.92,141600.0
2009-04-16 12:00:00,19.92,20.02,19.92,20.0,157000.0,19.92,20.02,19.92,20.0,157000.0
2009-04-16 12:30:00,20.0,20.28,19.99,20.2,320400.0,20.0,20.28,19.99,20.2,320400.0
2009-04-16 13:00:00,20.2,20.32,20.17,20.26,195100.0,20.2,20.32,20.17,20.26,195100.0
2009-04-16 13:30:00,20.28,20.28,20.13,20.22,157600.0,20.28,20.28,20.13,20.22,157600.0
2009-04-16 14:00:00,20.22,20.3,20.2,20.3,236600.0,20.22,20.3,20.2,20.3,236600.0
2009-04-16 14:30:00,20.29,20.48,20.26,20.42,265300.0,20.29,20.48,20.26,20.42,265300.0
2009-04-16 15:00:00,20.42,20.57,20.38,20.5,357400.0,20.42,20.57,20.38,20.5,357400.0
2009-04-16 15:30:00,20.5,20.5,20.3,20.34,611900.0,20.5,20.5,20.3,20.34,611900.0
2009-04-17 09:30:00,20.25,20.36,20.02,20.26,509200.0,20.25,20.36,20.02,20.26,509200.0
2009-04-17 10:00:00,20.26,20.34,20.17,20.23,150400.0,20.26,20.34,20.17,20.23,150400.0
2009-04-17 10:30:00,20.23,20.29,20.19,20.26,151000.0,20.23,20.29,20.19,20.26,151000.0
2009-04-17 11:00:00,20.26,20.39,20.21,20.38,195600.0,20.26,20.39,20.21,20.38,195600.0
2009-04-17 11:30:00,20.37,20.5,20.36,20.46,167500.0,20.37,20.5,20.36,20.46,167500.0
2009-04-17 12:00:00,20.47,20.47,20.35,20.38,88600.0,20.47,20.47,20.35,20.38,88600.0
2009-04-17 12:30:00,20.38,20.47,20.29,20.42,115500.0,20.38,20.47,20.29,20.42,115500.0
2009-04-17 13:00:00,20.41,20.45,20.38,20.43,137000.0,20.41,20.45,20.38,20.43,137000.0
2009-04-17 13:30:00,20.44,20.59,20.41,20.58,176200.0,20.44,20.59,20.41,20.58,176200.0
2009-04-17 14:00:00,20.58,20.62,20.52,20.62,343600.0,20.58,20.62,20.52,20.62,343600.0
2009-04-17 14:30:00,20.62,20.64,20.53,20.57,207300.0,20.62,20.64,20.53,20.57,207300.0
2009-04-17 15:00:00,20.56,20.72,20.56,20.63,300300.0,20.56,20.72,20.56,20.63,300300.0
2009-04-17 15:30:00,20.62,20.63,20.45,20.47,610200.0,20.62,20.63,20.45,20.47,610200.0
2009-04-20 09:30:00,20.01,20.23,19.77,19.8,219700.0,20.01,20.23,19.77,19.8,219700.0
2009-04-20 10:00:00,19.81,19.81,19.36,19.38,419200.0,19.81,19.81,19.36,19.38,419200.0
2009-04-20 10:30:00,19.38,19.43,19.28,19.29,233300.0,19.38,19.43,19.28,19.29,233300.0
2009-04-20 11:00:00,19.29,19.48,19.26,19.48,246000.0,19.29,19.48,19.26,19.48,246000.0
2009-04-20 11:30:00,19.48,19.53,19.37,19.39,184400.0,19.48,19.53,19.37,19.39,184400.0
2009-04-20 12:00:00,19.41,19.52,19.35,19.51,112600.0,19.41,19.52,19.35,19.51,112600.0
2009-04-20 12:30:00,19.51,19.62,19.51,19.62,147800.0,19.51,19.62,19.51,19.62,147800.0
2009-04-20 13:00:00,19.62,19.62,19.52,19.54,128900.0,19.62,19.62,19.52,19.54,128900.0
2009-04-20 13:30:00,19.53,19.61,19.53,19.55,193600.0,19.53,19.61,19.53,19.55,193600.0
2009-04-20 14:00:00,19.54,19.55,19.34,19.4,264800.0,19.54,19.55,19.34,19.4,264800.0
2009-04-20 14:30:00,19.4,19.41,19.27,19.28,195900.0,19.4,19.41,19.27,19.28,195900.0
2009-04-20 15:00:00,19.27,19.39,19.26,19.33,330400.0,19.27,19.39,19.26,19.33,330400.0
2009-04-20 15:30:00,19.32,19.48,19.32,19.36,633500.0,19.32,19.48,19.32,19.36,633500.0
2009-04-21 09:30:00,19.45,19.73,19.08,19.67,227900.0,19.45,19.73,19.08,19.67,227900.0
2009-04-21 10:00:00,19.67,19.7,19.3,19.43,261200.0,19.67,19.7,19.3,19.43,261200.0
2009-04-21 10:30:00,19.42,19.52,19.38,19.51,150700.0,19.42,19.52,19.38,19.51,150700.0
2009-04-21 11:00:00,19.51,19.77,19.5,19.73,209800.0,19.51,19.77,19.5,19.73,209800.0
2009-04-21 11:30:00,19.73,19.84,19.64,19.83,222700.0,19.73,19.84,19.64,19.83,222700.0
2009-04-21 12:00:00,19.84,19.92,19.74,19.74,194100.0,19.84,19.92,19.74,19.74,194100.0
2009-04-21 12:30:00,19.74,19.79,19.64,19.65,168400.0,19.74,19.79,19.64,19.65,168400.0
2009-04-21 13:00:00,19.66,19.7,19.64,19.69,82900.0,19.66,19.7,19.64,19.69,82900.0
2009-04-21 13:30:00,19.69,19.72,19.57,19.64,160500.0,19.69,19.72,19.57,19.64,160500.0
2009-04-21 14:00:00,19.64,19.66,19.5,19.62,151200.0,19.64,19.66,19.5,19.62,151200.0
2009-04-21 14:30:00,19.62,19.71,19.58,19.63,169000.0,19.62,19.71,19.58,19.63,169000.0
2009-04-21 15:00:00,19.62,19.84,19.6,19.7,270100.0,19.62,19.84,19.6,19.7,270100.0
2009-04-21 15:30:00,19.7,19.91,19.64,19.9,507100.0,19.7,19.91,19.64,19.9,507100.0
2009-04-22 09:30:00,19.77,19.89,19.55,19.77,259200.0,19.77,19.89,19.55,19.77,259200.0
2009-04-22 10:00:00,19.76,20.13,19.76,20.07,377600.0,19.76,20.13,19.76,20.07,377600.0
2009-04-22 10:30:00,20.08,20.72,20.06,20.71,975900.0,20.08,20.72,20.06,20.71,975900.0
2009-04-22 11:00:00,20.71,21.01,20.54,20.87,657300.0,20.71,21.01,20.54,20.87,657300.0
2009-04-22 11:30:00,20.86,21.12,20.82,21.1,337900.0,20.86,21.12,20.82,21.1,337900.0
2009-04-22 12:00:00,21.1,21.17,20.86,20.87,432200.0,21.1,21.17,20.86,20.87,432200.0
2009-04-22 12:30:00,20.87,20.88,20.62,20.75,520900.0,20.87,20.88,20.62,20.75,520900.0
2009-04-22 13:00:00,20.75,20.85,20.69,20.82,228200.0,20.75,20.85,20.69,20.82,228200.0
2009-04-22 13:30:00,20.83,20.87,20.64,20.65,274100.0,20.83,20.87,20.64,20.65,274100.0
2009-04-22 14:00:00,20.64,20.92,20.64,20.91,252100.0,20.64,20.92,20.64,20.91,252100.0
2009-04-22 14:30:00,20.92,21.04,20.85,20.86,451800.0,20.92,21.04,20.85,20.86,451800.0
2009-04-22 15:00:00,20.86,21.04,20.85,20.87,627400.0,20.86,21.04,20.85,20.87,627400.0
2009-04-22 15:30:00,20.86,20.88,20.6,20.6,979100.0,20.86,20.88,20.6,20.6,979100.0
2009-04-23 09:30:00,20.65,20.84,20.3,20.37,284500.0,20.65,20.84,20.3,20.37,284500.0
2009-04-23 10:00:00,20.37,20.37,20.1,20.29,285200.0,20.37,20.37,20.1,20.29,285200.0
2009-04-23 10:30:00,20.28,20.36,19.94,19.95,424800.0,20.28,20.36,19.94,19.95,424800.0
2009-04-23 11:00:00,19.95,19.98,19.64,19.77,383400.0,19.95,19.98,19.64,19.77,383400.0
2009-04-23 11:30:00,19.76,19.8,19.37,19.4,554200.0,19.76,19.8,19.37,19.4,554200.0
2009-04-23 12:00:00,19.4,19.53,19.39,19.46,283800.0,19.4,19.53,19.39,19.46,283800.0
2009-04-23 12:30:00,19.46,19.48,19.37,19.38,400500.0,19.46,19.48,19.37,19.38,400500.0
2009-04-23 13:00:00,19.39,19.48,19.32,19.45,513500.0,19.39,19.48,19.32,19.45,513500.0
2009-04-23 13:30:00,19.45,19.56,19.44,19.54,470800.0,19.45,19.56,19.44,19.54,470800.0
2009-04-23 14:00:00,19.55,19.55,19.38,19.47,462200.0,19.55,19.55,19.38,19.47,462200.0
2009-04-23 14:30:00,19.48,19.58,19.4,19.47,488200.0,19.48,19.58,19.4,19.47,488200.0
2009-04-23 15:00:00,19.48,19.48,19.29,19.39,540100.0,19.48,19.48,19.29,19.39,540100.0
2009-04-23 15:30:00,19.39,19.6,19.33,19.58,774700.0,19.39,19.6,19.33,19.58,774700.0
2009-04-24 09:30:00,19.75,19.79,19.04,19.22,547600.0,19.75,19.79,19.04,19.22,547600.0
2009-04-24 10:00:00,19.24,19.7,19.24,19.64,408700.0,19.24,19.7,19.24,19.64,408700.0
2009-04-24 10:30:00,19.63,19.8,19.55,19.77,269500.0,19.63,19.8,19.55,19.77,269500.0
2009-04-24 11:00:00,19.76,19.83,19.6,19.66,295400.0,19.76,19.83,19.6,19.66,295400.0
2009-04-24 11:30:00,19.66,19.66,19.53,19.63,324400.0,19.66,19.66,19.53,19.63,324400.0
2009-04-24 12:00:00,19.63,19.64,19.53,19.55,177700.0,19.63,19.64,19.53,19.55,177700.0
2009-04-24 12:30:00,19.55,19.71,19.5,19.71,237900.0,19.55,19.71,19.5,19.71,237900.0
2009-04-24 13:00:00,19.7,19.71,19.59,19.61,299500.0,19.7,19.71,19.59,19.61,299500.0
2009-04-24 13:30:00,19.6,19.61,19.52,19.56,221700.0,19.6,19.61,19.52,19.56,221700.0
2009-04-24 14:00:00,19.55,19.59,19.32,19.48,688900.0,19.55,19.59,19.32,19.48,688900.0
2009-04-24 14:30:00,19.48,19.64,19.44,19.63,446700.0,19.48,19.64,19.44,19.63,446700.0
2009-04-24 15:00:00,19.63,19.65,19.51,19.56,425000.0,19.63,19.65,19.51,19.56,425000.0
2009-04-24 15:30:00,19.55,19.61,19.4,19.47,653500.0,19.55,19.61,19.4,19.47,653500.0
2009-04-27 09:30:00,19.2,19.82,19.15,19.73,800700.0,19.2,19.82,19.15,19.73,800700.0
2009-04-27 10:00:00,19.74,19.97,19.5,19.94,613800.0,19.74,19.97,19.5,19.94,613800.0
2009-04-27 10:30:00,19.94,20.08,19.87,20.02,431400.0,19.94,20.08,19.87,20.02,431400.0
2009-04-27 11:00:00,20.02,20.02,19.76,19.94,329700.0,20.02,20.02,19.76,19.94,329700.0
2009-04-27 11:30:00,19.95,20.1,19.92,20.09,193400.0,19.95,20.1,19.92,20.09,193400.0
2009-04-27 12:00:00,20.1,20.2,19.96,19.99,225700.0,20.1,20.2,19.96,19.99,225700.0
2009-04-27 12:30:00,20.0,20.0,19.83,19.9,219400.0,20.0,20.0,19.83,19.9,219400.0
2009-04-27 13:00:00,19.9,19.98,19.84,19.86,239800.0,19.9,19.98,19.84,19.86,239800.0
2009-04-27 13:30:00,19.85,19.88,19.78,19.86,177800.0,19.85,19.88,19.78,19.86,177800.0
2009-04-27 14:00:00,19.86,19.9,19.77,19.84,371500.0,19.86,19.9,19.77,19.84,371500.0
2009-04-27 14:30:00,19.83,19.95,19.82,19.92,257400.0,19.83,19.95,19.82,19.92,257400.0
2009-04-27 15:00:00,19.92,19.92,19.71,19.88,537000.0,19.92,19.92,19.71,19.88,537000.0
2009-04-27 15:30:00,19.88,19.96,19.8,19.8,620100.0,19.88,19.96,19.8,19.8,620100.0
2009-04-28 09:30:00,19.51,19.75,19.36,19.69,334800.0,19.51,19.75,19.36,19.69,334800.0
2009-04-28 10:00:00,19.7,19.9,19.63,19.85,293600.0,19.7,19.9,19.63,19.85,293600.0
2009-04-28 10:30:00,19.85,20.01,19.78,19.82,308600.0,19.85,20.01,19.78,19.82,308600.0
2009-04-28 11:00:00,19.82,19.88,19.73,19.79,191400.0,19.82,19.88,19.73,19.79,191400.0
2009-04-28 11:30:00,19.8,19.8,19.63,19.66,216800.0,19.8,19.8,19.63,19.66,216800.0
2009-04-28 12:00:00,19.67,19.93,19.66,19.9,115500.0,19.67,19.93,19.66,19.9,115500.0
2009-04-28 12:30:00,19.89,19.93,19.81,19.85,67400.0,19.89,19.93,19.81,19.85,67400.0
2009-04-28 13:00:00,19.86,19.9,19.76,19.81,132600.0,19.86,19.9,19.76,19.81,132600.0
2009-04-28 13:30:00,19.8,19.85,19.59,19.7,316300.0,19.8,19.85,19.59,19.7,316300.0
2009-04-28 14:00:00,19.69,19.88,19.67,19.86,206900.0,19.69,19.88,19.67,19.86,206900.0
2009-04-28 14:30:00,19.87,19.92,19.84,19.85,142300.0,19.87,19.92,19.84,19.85,142300.0
2009-04-28 15:00:00,19.85,19.9,19.76,19.78,298500.0,19.85,19.9,19.76,19.78,298500.0
2009-04-28 15:30:00,19.77,19.78,19.59,19.6,702900.0,19.77,19.78,19.59,19.6,702900.0
2009-04-29 09:30:00,19.99,20.2,19.82,20.19,258800.0,19.99,20.2,19.82,20.19,258800.0
2009-04-29 10:00:00,20.2,20.25,20.12,20.17,378200.0,20.2,20.25,20.12,20.17,378200.0
2009-04-29 10:30:00,20.17,20.27,20.12,20.22,237800.0,20.17,20.27,20.12,20.22,237800.0
2009-04-29 11:00:00,20.21,20.24,20.15,20.22,242900.0,20.21,20.24,20.15,20.22,242900.0
2009-04-29 11:30:00,20.22,20.51,20.21,20.41,319700.0,20.22,20.51,20.21,20.41,319700.0
2009-04-29 12:00:00,20.41,20.43,20.24,20.38,298100.0,20.41,20.43,20.24,20.38,298100.0
2009-04-29 12:30:00,20.38,20.48,20.37,20.48,208200.0,20.38,20.48,20.37,20.48,208200.0
2009-04-29 13:00:00,20.48,20.55,20.42,20.51,195100.0,20.48,20.55,20.42,20.51,195100.0
2009-04-29 13:30:00,20.5,20.58,20.5,20.52,201500.0,20.5,20.58,20.5,20.52,201500.0
2009-04-29 14:00:00,20.52,20.52,20.33,20.41,365100.0,20.52,20.52,20.33,20.41,365100.0
2009-04-29 14:30:00,20.41,20.51,20.35,20.42,367800.0,20.41,20.51,20.35,20.42,367800.0
2009-04-29 15:00:00,20.41,20.43,20.07,20.11,737200.0,20.41,20.43,20.07,20.11,737200.0
2009-04-29 15:30:00,20.12,20.17,19.92,20.05,1132800.0,20.12,20.17,19.92,20.05,1132800.0
2009-04-30 09:30:00,21.95,22.49,21.47,22.17,2685000.0,21.95,22.49,21.47,22.17,2685000.0
2009-04-30 10:00:00,22.18,22.49,22.05,22.13,1396200.0,22.18,22.49,22.05,22.13,1396200.0
2009-04-30 10:30:00,22.14,22.38,22.04,22.37,804200.0,22.14,22.38,22.04,22.37,804200.0
2009-04-30 11:00:00,22.38,22.38,22.18,22.22,1026800.0,22.38,22.38,22.18,22.22,1026800.0
2009-04-30 11:30:00,22.22,22.25,22.05,22.09,792500.0,22.22,22.25,22.05,22.09,792500.0
2009-04-30 12:00:00,22.09,22.45,22.03,22.42,690800.0,22.09,22.45,22.03,22.42,690800.0
2009-04-30 12:30:00,22.42,22.43,22.13,22.21,519400.0,22.42,22.43,22.13,22.21,519400.0
2009-04-30 13:00:00,22.21,22.23,21.92,21.95,881000.0,22.21,22.23,21.92,21.95,881000.0
2009-04-30 13:30:00,21.95,22.09,21.9,22.06,391100.0,21.95,22.09,21.9,22.06,391100.0
2009-04-30 14:00:00,22.06,22.22,22.04,22.16,491300.0,22.06,22.22,22.04,22.16,491300.0
2009-04-30 14:30:00,22.16,22.32,22.11,22.2,640400.0,22.16,22.32,22.11,22.2,640400.0
2009-04-30 15:00:00,22.2,22.21,21.85,22.02,740800.0,22.2,22.21,21.85,22.02,740800.0
2009-04-30 15:30:00,22.02,22.25,22.01,22.1,948000.0,22.02,22.25,22.01,22.1,948000.0
2009-05-01 09:30:00,22.11,22.24,21.86,22.22,295800.0,22.11,22.24,21.86,22.22,295800.0
2009-05-01 10:00:00,22.22,22.28,22.1,22.23,326300.0,22.22,22.28,22.1,22.23,326300.0
2009-05-01 10:30:00,22.23,22.32,22.18,22.29,210300.0,22.23,22.32,22.18,22.29,210300.0
2009-05-01 11:00:00,22.29,22.39,22.22,22.29,337700.0,22.29,22.39,22.22,22.29,337700.0
2009-05-01 11:30:00,22.29,22.3,22.2,22.2,175500.0,22.29,22.3,22.2,22.2,175500.0
2009-05-01 12:00:00,22.21,22.3,22.2,22.2,177800.0,22.21,22.3,22.2,22.2,177800.0
2009-05-01 12:30:00,22.2,22.44,22.19,22.4,209600.0,22.2,22.44,22.19,22.4,209600.0
2009-05-01 13:00:00,22.4,22.49,22.39,22.47,289300.0,22.4,22.49,22.39,22.47,289300.0
2009-05-01 13:30:00,22.48,22.5,22.37,22.41,174800.0,22.48,22.5,22.37,22.41,174800.0
2009-05-01 14:00:00,22.41,22.44,22.27,22.28,269500.0,22.41,22.44,22.27,22.28,269500.0
2009-05-01 14:30:00,22.27,22.34,22.23,22.23,348700.0,22.27,22.34,22.23,22.23,348700.0
2009-05-01 15:00:00,22.24,22.33,22.13,22.32,634900.0,22.24,22.33,22.13,22.32,634900.0
2009-05-01 15:30:00,22.32,22.4,22.24,22.37,656800.0,22.32,22.4,22.24,22.37,656800.0
2009-05-04 09:30:00,22.55,22.88,22.34,22.84,432600.0,22.55,22.88,22.34,22.84,432600.0
2009-05-04 10:00:00,22.83,23.22,22.83,23.16,484700.0,22.83,23.22,22.83,23.16,484700.0
2009-05-04 10:30:00,23.16,23.16,22.94,22.98,295400.0,23.16,23.16,22.94,22.98,295400.0
2009-05-04 11:00:00,22.99,23.1,22.99,23.09,327700.0,22.99,23.1,22.99,23.09,327700.0
2009-05-04 11:30:00,23.09,23.19,23.05,23.1,609300.0,23.09,23.19,23.05,23.1,609300.0
2009-05-04 12:00:00,23.09,23.19,23.03,23.12,282600.0,23.09,23.19,23.03,23.12,282600.0
2009-05-04 12:30:00,23.12,23.24,23.12,23.18,257300.0,23.12,23.24,23.12,23.18,257300.0
2009-05-04 13:00:00,23.18,23.24,23.06,23.1,252400.0,23.18,23.24,23.06,23.1,252400.0
2009-05-04 13:30:00,23.1,23.2,23.09,23.14,268200.0,23.1,23.2,23.09,23.14,268200.0
2009-05-04 14:00:00,23.14,23.2,23.05,23.1,404400.0,23.14,23.2,23.05,23.1,404400.0
2009-05-04 14:30:00,23.1,23.2,23.06,23.14,430000.0,23.1,23.2,23.06,23.14,430000.0
2009-05-04 15:00:00,23.14,23.24,23.13,23.17,473800.0,23.14,23.24,23.13,23.17,473800.0
2009-05-04 15:30:00,23.17,23.29,23.08,23.27,713400.0,23.17,23.29,23.08,23.27,713400.0
2009-05-05 09:30:00,23.29,23.46,22.99,23.06,332400.0,23.29,23.46,22.99,23.06,332400.0
2009-05-05 10:00:00,23.05,23.4,22.99,23.12,418400.0,23.05,23.4,22.99,23.12,418400.0
2009-05-05 10:30:00,23.11,23.24,23.0,23.0,269200.0,23.11,23.24,23.0,23.0,269200.0
2009-05-05 11:00:00,23.0,23.24,22.96,23.22,358100.0,23.0,23.24,22.96,23.22,358100.0
2009-05-05 11:30:00,23.22,23.38,23.18,23.23,237100.0,23.22,23.38,23.18,23.23,237100.0
2009-05-05 12:00:00,23.23,23.3,23.22,23.25,182200.0,23.23,23.3,23.22,23.25,182200.0
2009-05-05 12:30:00,23.26,23.28,23.13,23.13,143200.0,23.26,23.28,23.13,23.13,143200.0
2009-05-05 13:00:00,23.13,23.2,23.02,23.05,178200.0,23.13,23.2,23.02,23.05,178200.0
2009-05-05 13:30:00,23.06,23.26,23.02,23.2,178600.0,23.06,23.26,23.02,23.2,178600.0
2009-05-05 14:00:00,23.2,23.26,23.0,23.07,262500.0,23.2,23.26,23.0,23.07,262500.0
2009-05-05 14:30:00,23.07,23.25,23.03,23.19,255600.0,23.07,23.25,23.03,23.19,255600.0
2009-05-05 15:00:00,23.19,23.3,23.17,23.27,398300.0,23.19,23.3,23.17,23.27,398300.0
2009-05-05 15:30:00,23.27,23.35,23.2,23.32,632900.0,23.27,23.35,23.2,23.32,632900.0
2009-05-06 09:30:00,23.55,23.59,22.78,22.82,527700.0,23.55,23.59,22.78,22.82,527700.0
2009-05-06 10:00:00,22.82,22.86,22.16,22.16,684600.0,22.82,22.86,22.16,22.16,684600.0
2009-05-06 10:30:00,22.16,22.58,22.02,22.57,633400.0,22.16,22.58,22.02,22.57,633400.0
2009-05-06 11:00:00,22.58,22.68,22.31,22.32,298000.0,22.58,22.68,22.31,22.32,298000.0
2009-05-06 11:30:00,22.33,22.6,22.3,22.59,282800.0,22.33,22.6,22.3,22.59,282800.0
2009-05-06 12:00:00,22.58,22.62,22.43,22.48,181800.0,22.58,22.62,22.43,22.48,181800.0
2009-05-06 12:30:00,22.47,22.49,22.33,22.36,152800.0,22.47,22.49,22.33,22.36,152800.0
2009-05-06 13:00:00,22.35,22.43,22.27,22.27,250000.0,22.35,22.43,22.27,22.27,250000.0
2009-05-06 13:30:00,22.27,22.36,22.24,22.34,278500.0,22.27,22.36,22.24,22.34,278500.0
2009-05-06 14:00:00,22.34,22.6,22.33,22.58,285900.0,22.34,22.6,22.33,22.58,285900.0
2009-05-06 14:30:00,22.59,22.64,22.43,22.47,252600.0,22.59,22.64,22.43,22.47,252600.0
2009-05-06 15:00:00,22.47,22.51,22.38,22.44,252300.0,22.47,22.51,22.38,22.44,252300.0
2009-05-06 15:30:00,22.44,22.5,22.26,22.5,720900.0,22.44,22.5,22.26,22.5,720900.0
2009-05-07 09:30:00,22.78,22.96,22.19,22.21,442600.0,22.78,22.96,22.19,22.21,442600.0
2009-05-07 10:00:00,22.21,22.21,21.74,21.75,522700.0,22.21,22.21,21.74,21.75,522700.0
2009-05-07 10:30:00,21.75,21.85,21.66,21.78,304400.0,21.75,21.85,21.66,21.78,304400.0
2009-05-07 11:00:00,21.78,21.82,21.54,21.57,339700.0,21.78,21.82,21.54,21.57,339700.0
2009-05-07 11:30:00,21.57,21.77,21.57,21.73,251700.0,21.57,21.77,21.57,21.73,251700.0
2009-05-07 12:00:00,21.73,21.73,21.56,21.59,256500.0,21.73,21.73,21.56,21.59,256500.0
2009-05-07 12:30:00,21.59,21.74,21.58,21.58,240600.0,21.59,21.74,21.58,21.58,240600.0
2009-05-07 13:00:00,21.59,21.61,21.55,21.56,231200.0,21.59,21.61,21.55,21.56,231200.0
2009-05-07 13:30:00,21.56,21.57,21.37,21.39,440200.0,21.56,21.57,21.37,21.39,440200.0
2009-05-07 14:00:00,21.39,21.44,21.28,21.34,353500.0,21.39,21.44,21.28,21.34,353500.0
2009-05-07 14:30:00,21.34,21.37,21.26,21.32,396500.0,21.34,21.37,21.26,21.32,396500.0
2009-05-07 15:00:00,21.32,21.41,21.28,21.31,661900.0,21.32,21.41,21.28,21.31,661900.0
2009-05-07 15:30:00,21.32,21.38,21.15,21.28,1305700.0,21.32,21.38,21.15,21.28,1305700.0
2009-05-08 09:30:00,21.6,22.06,21.58,21.9,370900.0,21.6,22.06,21.58,21.9,370900.0
2009-05-08 10:00:00,21.91,21.96,21.3,21.5,594700.0,21.91,21.96,21.3,21.5,594700.0
2009-05-08 10:30:00,21.51,21.52,21.16,21.2,388200.0,21.51,21.52,21.16,21.2,388200.0
2009-05-08 11:00:00,21.21,21.35,21.11,21.18,311200.0,21.21,21.35,21.11,21.18,311200.0
2009-05-08 11:30:00,21.17,21.33,21.15,21.26,192700.0,21.17,21.33,21.15,21.26,192700.0
2009-05-08 12:00:00,21.26,21.4,21.17,21.19,141200.0,21.26,21.4,21.17,21.19,141200.0
2009-05-08 12:30:00,21.19,21.43,21.16,21.43,207600.0,21.19,21.43,21.16,21.43,207600.0
2009-05-08 13:00:00,21.43,21.43,21.19,21.22,203100.0,21.43,21.43,21.19,21.22,203100.0
2009-05-08 13:30:00,21.22,21.29,21.13,21.22,174500.0,21.22,21.29,21.13,21.22,174500.0
2009-05-08 14:00:00,21.22,21.51,21.22,21.44,205400.0,21.22,21.51,21.22,21.44,205400.0
2009-05-08 14:30:00,21.44,21.53,21.36,21.45,246900.0,21.44,21.53,21.36,21.45,246900.0
2009-05-08 15:00:00,21.47,21.48,21.32,21.38,240000.0,21.47,21.48,21.32,21.38,240000.0
2009-05-08 15:30:00,21.38,21.41,21.25,21.31,625900.0,21.38,21.41,21.25,21.31,625900.0
2009-05-11 09:30:00,21.01,21.02,20.75,20.94,274600.0,21.01,21.02,20.75,20.94,274600.0
2009-05-11 10:00:00,20.94,21.4,20.91,21.32,200400.0,20.94,21.4,20.91,21.32,200400.0
2009-05-11 10:30:00,21.32,21.69,21.23,21.5,380700.0,21.32,21.69,21.23,21.5,380700.0
2009-05-11 11:00:00,21.51,21.73,21.41,21.58,185600.0,21.51,21.73,21.41,21.58,185600.0
2009-05-11 11:30:00,21.59,21.64,21.41,21.57,148800.0,21.59,21.64,21.41,21.57,148800.0
2009-05-11 12:00:00,21.58,21.68,21.51,21.63,93900.0,21.58,21.68,21.51,21.63,93900.0
2009-05-11 12:30:00,21.61,21.62,21.51,21.55,84700.0,21.61,21.62,21.51,21.55,84700.0
2009-05-11 13:00:00,21.55,21.71,21.47,21.68,124700.0,21.55,21.71,21.47,21.68,124700.0
2009-05-11 13:30:00,21.69,21.83,21.67,21.78,141400.0,21.69,21.83,21.67,21.78,141400.0
2009-05-11 14:00:00,21.78,21.79,21.63,21.66,121600.0,21.78,21.79,21.63,21.66,121600.0
2009-05-11 14:30:00,21.65,21.75,21.6,21.62,150200.0,21.65,21.75,21.6,21.62,150200.0
2009-05-11 15:00:00,21.62,21.67,21.51,21.59,177000.0,21.62,21.67,21.51,21.59,177000.0
2009-05-11 15:30:00,21.58,21.62,21.47,21.48,459100.0,21.58,21.62,21.47,21.48,459100.0
2009-05-12 09:30:00,21.5,21.59,21.02,21.23,221100.0,21.5,21.59,21.02,21.23,221100.0
2009-05-12 10:00:00,21.23,21.33,21.08,21.09,223300.0,21.23,21.33,21.08,21.09,223300.0
2009-05-12 10:30:00,21.09,21.11,20.91,21.0,162400.0,21.09,21.11,20.91,21.0,162400.0
2009-05-12 11:00:00,21.0,21.13,20.92,20.95,117800.0,21.0,21.13,20.92,20.95,117800.0
2009-05-12 11:30:00,20.96,21.02,20.9,20.95,161100.0,20.96,21.02,20.9,20.95,161100.0
2009-05-12 12:00:00,20.95,21.02,20.78,20.88,214400.0,20.95,21.02,20.78,20.88,214400.0
2009-05-12 12:30:00,20.88,20.91,20.67,20.7,155400.0,20.88,20.91,20.67,20.7,155400.0
2009-05-12 13:00:00,20.7,20.89,20.7,20.84,97500.0,20.7,20.89,20.7,20.84,97500.0
2009-05-12 13:30:00,20.84,20.84,20.62,20.62,164600.0,20.84,20.84,20.62,20.62,164600.0
2009-05-12 14:00:00,20.63,20.72,20.58,20.67,263700.0,20.63,20.72,20.58,20.67,263700.0
2009-05-12 14:30:00,20.66,20.86,20.65,20.79,271000.0,20.66,20.86,20.65,20.79,271000.0
2009-05-12 15:00:00,20.79,21.05,20.78,21.02,398700.0,20.79,21.05,20.78,21.02,398700.0
2009-05-12 15:30:00,21.03,21.08,20.93,21.0,731600.0,21.03,21.08,20.93,21.0,731600.0
2009-05-13 09:30:00,20.7,20.89,20.5,20.57,239500.0,20.7,20.89,20.5,20.57,239500.0
2009-05-13 10:00:00,20.57,20.59,20.38,20.53,335600.0,20.57,20.59,20.38,20.53,335600.0
2009-05-13 10:30:00,20.54,20.55,20.28,20.32,303200.0,20.54,20.55,20.28,20.32,303200.0
2009-05-13 11:00:00,20.32,20.37,20.27,20.31,259700.0,20.32,20.37,20.27,20.31,259700.0
2009-05-13 11:30:00,20.31,20.34,20.27,20.33,231100.0,20.31,20.34,20.27,20.33,231100.0
2009-05-13 12:00:00,20.32,20.5,20.31,20.48,185500.0,20.32,20.5,20.31,20.48,185500.0
2009-05-13 12:30:00,20.48,20.53,20.37,20.37,174900.0,20.48,20.53,20.37,20.37,174900.0
2009-05-13 13:00:00,20.38,20.42,20.33,20.35,196000.0,20.38,20.42,20.33,20.35,196000.0
2009-05-13 13:30:00,20.35,20.57,20.32,20.53,256600.0,20.35,20.57,20.32,20.53,256600.0
2009-05-13 14:00:00,20.54,20.54,20.31,20.38,220400.0,20.54,20.54,20.31,20.38,220400.0
2009-05-13 14:30:00,20.37,20.46,20.31,20.45,157800.0,20.37,20.46,20.31,20.45,157800.0
2009-05-13 15:00:00,20.45,20.45,20.25,20.27,244300.0,20.45,20.45,20.25,20.27,244300.0
2009-05-13 15:30:00,20.27,20.38,20.25,20.31,594000.0,20.27,20.38,20.25,20.31,594000.0
2009-05-14 09:30:00,20.34,20.53,20.13,20.17,279700.0,20.34,20.53,20.13,20.17,279700.0
2009-05-14 10:00:00,20.17,20.45,20.16,20.4,302000.0,20.17,20.45,20.16,20.4,302000.0
2009-05-14 10:30:00,20.41,20.54,20.4,20.47,180300.0,20.41,20.54,20.4,20.47,180300.0
2009-05-14 11:00:00,20.48,20.61,20.47,20.58,145900.0,20.48,20.61,20.47,20.58,145900.0
2009-05-14 11:30:00,20.58,20.65,20.52,20.64,128800.0,20.58,20.65,20.52,20.64,128800.0
2009-05-14 12:00:00,20.63,20.65,20.58,20.58,119300.0,20.63,20.65,20.58,20.58,119300.0
2009-05-14 12:30:00,20.59,20.64,20.56,20.56,89600.0,20.59,20.64,20.56,20.56,89600.0
2009-05-14 13:00:00,20.57,20.64,20.52,20.53,120400.0,20.57,20.64,20.52,20.53,120400.0
2009-05-14 13:30:00,20.53,20.77,20.52,20.7,149600.0,20.53,20.77,20.52,20.7,149600.0
2009-05-14 14:00:00,20.7,20.8,20.68,20.77,98500.0,20.7,20.8,20.68,20.77,98500.0
2009-05-14 14:30:00,20.78,20.92,20.76,20.82,188900.0,20.78,20.92,20.76,20.82,188900.0
2009-05-14 15:00:00,20.83,20.86,20.76,20.85,280400.0,20.83,20.86,20.76,20.85,280400.0
2009-05-14 15:30:00,20.85,20.86,20.67,20.71,568200.0,20.85,20.86,20.67,20.71,568200.0
2009-05-15 09:30:00,20.66,20.89,20.51,20.82,305700.0,20.66,20.89,20.51,20.82,305700.0
2009-05-15 10:00:00,20.82,20.94,20.69,20.9,98000.0,20.82,20.94,20.69,20.9,98000.0
2009-05-15 10:30:00,20.92,21.1,20.89,20.96,185400.0,20.92,21.1,20.89,20.96,185400.0
2009-05-15 11:00:00,20.96,21.0,20.89,20.98,108900.0,20.96,21.0,20.89,20.98,108900.0
2009-05-15 11:30:00,20.98,21.02,20.89,20.89,205700.0,20.98,21.02,20.89,20.89,205700.0
2009-05-15 12:00:00,20.88,20.99,20.82,20.94,247000.0,20.88,20.99,20.82,20.94,247000.0
2009-05-15 12:30:00,20.94,21.0,20.8,20.81,127800.0,20.94,21.0,20.8,20.81,127800.0
2009-05-15 13:00:00,20.81,20.83,20.75,20.76,101900.0,20.81,20.83,20.75,20.76,101900.0
2009-05-15 13:30:00,20.76,20.77,20.69,20.76,118800.0,20.76,20.77,20.69,20.76,118800.0
2009-05-15 14:00:00,20.75,20.88,20.73,20.85,115300.0,20.75,20.88,20.73,20.85,115300.0
2009-05-15 14:30:00,20.84,20.85,20.7,20.78,91600.0,20.84,20.85,20.7,20.78,91600.0
2009-05-15 15:00:00,20.78,20.86,20.7,20.83,160500.0,20.78,20.86,20.7,20.83,160500.0
2009-05-15 15:30:00,20.83,20.84,20.71,20.71,430800.0,20.83,20.84,20.71,20.71,430800.0
2009-05-18 09:30:00,20.86,21.22,20.76,20.84,185800.0,20.86,21.22,20.76,20.84,185800.0
2009-05-18 10:00:00,20.84,20.86,20.58,20.71,202200.0,20.84,20.86,20.58,20.71,202200.0
2009-05-18 10:30:00,20.71,20.86,20.61,20.86,233700.0,20.71,20.86,20.61,20.86,233700.0
2009-05-18 11:00:00,20.86,20.89,20.71,20.8,183900.0,20.86,20.89,20.71,20.8,183900.0
2009-05-18 11:30:00,20.8,20.82,20.75,20.8,126400.0,20.8,20.82,20.75,20.8,126400.0
2009-05-18 12:00:00,20.81,20.92,20.8,20.87,110800.0,20.81,20.92,20.8,20.87,110800.0
2009-05-18 12:30:00,20.88,20.93,20.85,20.91,137300.0,20.88,20.93,20.85,20.91,137300.0
2009-05-18 13:00:00,20.91,20.92,20.81,20.91,89800.0,20.91,20.92,20.81,20.91,89800.0
2009-05-18 13:30:00,20.91,20.91,20.84,20.87,99600.0,20.91,20.91,20.84,20.87,99600.0
2009-05-18 14:00:00,20.87,20.97,20.87,20.95,132300.0,20.87,20.97,20.87,20.95,132300.0
2009-05-18 14:30:00,20.95,21.21,20.95,21.17,249500.0,20.95,21.21,20.95,21.17,249500.0
2009-05-18 15:00:00,21.17,21.19,21.08,21.08,148800.0,21.17,21.19,21.08,21.08,148800.0
2009-05-18 15:30:00,21.09,21.23,21.05,21.21,436100.0,21.09,21.23,21.05,21.21,436100.0
2009-05-19 09:30:00,21.32,21.42,20.82,21.05,308500.0,21.32,21.42,20.82,21.05,308500.0
2009-05-19 10:00:00,21.04,21.31,21.0,21.3,226100.0,21.04,21.31,21.0,21.3,226100.0
2009-05-19 10:30:00,21.3,21.38,21.2,21.33,234500.0,21.3,21.38,21.2,21.33,234500.0
2009-05-19 11:00:00,21.33,21.52,21.33,21.52,202000.0,21.33,21.52,21.33,21.52,202000.0
2009-05-19 11:30:00,21.51,21.73,21.51,21.66,271200.0,21.51,21.73,21.51,21.66,271200.0
2009-05-19 12:00:00,21.67,21.78,21.6,21.75,177400.0,21.67,21.78,21.6,21.75,177400.0
2009-05-19 12:30:00,21.75,21.79,21.67,21.67,140900.0,21.75,21.79,21.67,21.67,140900.0
2009-05-19 13:00:00,21.68,21.99,21.68,21.99,309300.0,21.68,21.99,21.68,21.99,309300.0
2009-05-19 13:30:00,21.99,22.03,21.93,21.97,298800.0,21.99,22.03,21.93,21.97,298800.0
2009-05-19 14:00:00,21.98,22.0,21.86,21.95,157200.0,21.98,22.0,21.86,21.95,157200.0
2009-05-19 14:30:00,21.96,22.03,21.88,21.88,172000.0,21.96,22.03,21.88,21.88,172000.0
2009-05-19 15:00:00,21.89,21.9,21.76,21.81,256200.0,21.89,21.9,21.76,21.81,256200.0
2009-05-19 15:30:00,21.82,21.82,21.55,21.57,504900.0,21.82,21.82,21.55,21.57,504900.0
2009-05-20 09:30:00,21.83,22.4,21.6,22.22,377000.0,21.83,22.4,21.6,22.22,377000.0
2009-05-20 10:00:00,22.22,22.43,22.22,22.3,205600.0,22.22,22.43,22.22,22.3,205600.0
2009-05-20 10:30:00,22.3,22.32,22.08,22.13,225000.0,22.3,22.32,22.08,22.13,225000.0
2009-05-20 11:00:00,22.14,22.35,22.13,22.28,241200.0,22.14,22.35,22.13,22.28,241200.0
2009-05-20 11:30:00,22.29,22.34,22.13,22.14,194100.0,22.29,22.34,22.13,22.14,194100.0
2009-05-20 12:00:00,22.14,22.17,22.01,22.02,166000.0,22.14,22.17,22.01,22.02,166000.0
2009-05-20 12:30:00,22.01,22.02,21.67,21.68,228600.0,22.01,22.02,21.67,21.68,228600.0
2009-05-20 13:00:00,21.68,21.73,21.55,21.64,230400.0,21.68,21.73,21.55,21.64,230400.0
2009-05-20 13:30:00,21.64,21.8,21.61,21.79,123500.0,21.64,21.8,21.61,21.79,123500.0
2009-05-20 14:00:00,21.78,21.83,21.62,21.7,297700.0,21.78,21.83,21.62,21.7,297700.0
2009-05-20 14:30:00,21.71,21.85,21.6,21.78,203100.0,21.71,21.85,21.6,21.78,203100.0
2009-05-20 15:00:00,21.79,21.79,21.57,21.58,219800.0,21.79,21.79,21.57,21.58,219800.0
2009-05-20 15:30:00,21.58,21.59,21.37,21.46,487300.0,21.58,21.59,21.37,21.46,487300.0
2009-05-21 09:30:00,21.15,21.42,20.86,21.09,190000.0,21.15,21.42,20.86,21.09,190000.0
2009-05-21 10:00:00,21.1,21.24,20.89,20.99,169900.0,21.1,21.24,20.89,20.99,169900.0
2009-05-21 10:30:00,20.99,21.22,20.93,21.02,382700.0,20.99,21.22,20.93,21.02,382700.0
2009-05-21 11:00:00,21.01,21.23,20.94,21.07,322200.0,21.01,21.23,20.94,21.07,322200.0
2009-05-21 11:30:00,21.06,21.29,21.04,21.19,193700.0,21.06,21.29,21.04,21.19,193700.0
2009-05-21 12:00:00,21.19,21.2,20.95,20.97,109700.0,21.19,21.2,20.95,20.97,109700.0
2009-05-21 12:30:00,20.97,21.27,20.96,21.22,146800.0,20.97,21.27,20.96,21.22,146800.0
2009-05-21 13:00:00,21.22,21.22,20.93,20.97,93700.0,21.22,21.22,20.93,20.97,93700.0
2009-05-21 13:30:00,20.97,21.12,20.95,21.09,89100.0,20.97,21.12,20.95,21.09,89100.0
2009-05-21 14:00:00,21.09,21.14,20.98,21.02,150600.0,21.09,21.14,20.98,21.02,150600.0
2009-05-21 14:30:00,21.02,21.03,20.9,20.92,198500.0,21.02,21.03,20.9,20.92,198500.0
2009-05-21 15:00:00,20.94,20.98,20.88,20.91,139500.0,20.94,20.98,20.88,20.91,139500.0
2009-05-21 15:30:00,20.92,21.09,20.92,21.08,389600.0,20.92,21.09,20.92,21.08,389600.0
2009-05-22 09:30:00,21.16,21.24,20.6,20.79,209800.0,21.16,21.24,20.6,20.79,209800.0
2009-05-22 10:00:00,20.79,21.06,20.73,21.0,153300.0,20.79,21.06,20.73,21.0,153300.0
2009-05-22 10:30:00,21.0,21.24,20.96,21.13,219600.0,21.0,21.24,20.96,21.13,219600.0
2009-05-22 11:00:00,21.12,21.19,21.02,21.07,133900.0,21.12,21.19,21.02,21.07,133900.0
2009-05-22 11:30:00,21.07,21.1,20.92,20.95,100100.0,21.07,21.1,20.92,20.95,100100.0
2009-05-22 12:00:00,20.96,21.08,20.9,20.94,147400.0,20.96,21.08,20.9,20.94,147400.0
2009-05-22 12:30:00,20.93,20.99,20.88,20.99,98100.0,20.93,20.99,20.88,20.99,98100.0
2009-05-22 13:00:00,20.99,21.02,20.9,20.91,85800.0,20.99,21.02,20.9,20.91,85800.0
2009-05-22 13:30:00,20.9,20.93,20.79,20.9,121000.0,20.9,20.93,20.79,20.9,121000.0
2009-05-22 14:00:00,20.91,20.97,20.9,20.93,103800.0,20.91,20.97,20.9,20.93,103800.0
2009-05-22 14:30:00,20.93,20.99,20.89,20.98,112200.0,20.93,20.99,20.89,20.98,112200.0
2009-05-22 15:00:00,20.99,21.01,20.87,20.88,141700.0,20.99,21.01,20.87,20.88,141700.0
2009-05-22 15:30:00,20.89,20.99,20.79,20.83,330100.0,20.89,20.99,20.79,20.83,330100.0
2009-05-26 09:30:00,20.5,21.04,20.5,20.95,185200.0,20.5,21.04,20.5,20.95,185200.0
2009-05-26 10:00:00,20.95,21.5,20.95,21.43,321200.0,20.95,21.5,20.95,21.43,321200.0
2009-05-26 10:30:00,21.43,21.56,21.34,21.42,172000.0,21.43,21.56,21.34,21.42,172000.0
2009-05-26 11:00:00,21.42,21.52,21.31,21.31,185800.0,21.42,21.52,21.31,21.31,185800.0
2009-05-26 11:30:00,21.31,21.42,21.27,21.41,104200.0,21.31,21.42,21.27,21.41,104200.0
2009-05-26 12:00:00,21.41,21.43,21.3,21.32,114200.0,21.41,21.43,21.3,21.32,114200.0
2009-05-26 12:30:00,21.33,21.49,21.27,21.41,115300.0,21.33,21.49,21.27,21.41,115300.0
2009-05-26 13:00:00,21.41,21.42,21.29,21.42,89600.0,21.41,21.42,21.29,21.42,89600.0
2009-05-26 13:30:00,21.41,21.55,21.41,21.51,141500.0,21.41,21.55,21.41,21.51,141500.0
2009-05-26 14:00:00,21.52,21.59,21.52,21.54,98200.0,21.52,21.59,21.52,21.54,98200.0
2009-05-26 14:30:00,21.54,21.63,21.44,21.44,139400.0,21.54,21.63,21.44,21.44,139400.0
2009-05-26 15:00:00,21.44,21.55,21.38,21.43,255700.0,21.44,21.55,21.38,21.43,255700.0
2009-05-26 15:30:00,21.42,21.58,21.4,21.57,413400.0,21.42,21.58,21.4,21.57,413400.0
2009-05-27 09:30:00,21.45,21.71,21.44,21.67,146400.0,21.45,21.71,21.44,21.67,146400.0
2009-05-27 10:00:00,21.67,21.88,21.51,21.76,169600.0,21.67,21.88,21.51,21.76,169600.0
2009-05-27 10:30:00,21.77,21.84,21.67,21.79,178600.0,21.77,21.84,21.67,21.79,178600.0
2009-05-27 11:00:00,21.78,21.82,21.64,21.81,117000.0,21.78,21.82,21.64,21.81,117000.0
2009-05-27 11:30:00,21.8,21.82,21.73,21.8,98500.0,21.8,21.82,21.73,21.8,98500.0
2009-05-27 12:00:00,21.81,21.82,21.71,21.72,114200.0,21.81,21.82,21.71,21.72,114200.0
2009-05-27 12:30:00,21.72,21.72,21.53,21.54,167900.0,21.72,21.72,21.53,21.54,167900.0
2009-05-27 13:00:00,21.54,21.6,21.49,21.49,163100.0,21.54,21.6,21.49,21.49,163100.0
2009-05-27 13:30:00,21.49,21.5,21.24,21.38,198300.0,21.49,21.5,21.24,21.38,198300.0
2009-05-27 14:00:00,21.38,21.44,21.27,21.38,138200.0,21.38,21.44,21.27,21.38,138200.0
2009-05-27 14:30:00,21.38,21.5,21.29,21.41,134800.0,21.38,21.5,21.29,21.41,134800.0
2009-05-27 15:00:00,21.41,21.5,21.25,21.27,171400.0,21.41,21.5,21.25,21.27,171400.0
2009-05-27 15:30:00,21.27,21.3,21.15,21.21,529400.0,21.27,21.3,21.15,21.21,529400.0
2009-05-28 09:30:00,21.25,21.52,21.19,21.3,218600.0,21.25,21.52,21.19,21.3,218600.0
2009-05-28 10:00:00,21.3,21.31,20.84,21.03,289100.0,21.3,21.31,20.84,21.03,289100.0
2009-05-28 10:30:00,21.03,21.15,20.91,21.14,240900.0,21.03,21.15,20.91,21.14,240900.0
2009-05-28 11:00:00,21.14,21.26,21.04,21.11,131500.0,21.14,21.26,21.04,21.11,131500.0
2009-05-28 11:30:00,21.11,21.24,21.02,21.24,141100.0,21.11,21.24,21.02,21.24,141100.0
2009-05-28 12:00:00,21.24,21.28,21.03,21.06,109200.0,21.24,21.28,21.03,21.06,109200.0
2009-05-28 12:30:00,21.06,21.11,21.0,21.11,154000.0,21.06,21.11,21.0,21.11,154000.0
2009-05-28 13:00:00,21.11,21.44,21.11,21.38,277600.0,21.11,21.44,21.11,21.38,277600.0
2009-05-28 13:30:00,21.39,21.44,21.33,21.44,191800.0,21.39,21.44,21.33,21.44,191800.0
2009-05-28 14:00:00,21.44,21.66,21.42,21.62,353300.0,21.44,21.66,21.42,21.62,353300.0
2009-05-28 14:30:00,21.62,21.79,21.59,21.77,355800.0,21.62,21.79,21.59,21.77,355800.0
2009-05-28 15:00:00,21.77,21.78,21.59,21.7,334400.0,21.77,21.78,21.59,21.7,334400.0
2009-05-28 15:30:00,21.7,21.83,21.64,21.74,461800.0,21.7,21.83,21.64,21.74,461800.0
2009-05-29 09:30:00,21.9,22.06,21.48,21.96,384800.0,21.9,22.06,21.48,21.96,384800.0
2009-05-29 10:00:00,21.98,22.19,21.92,22.12,221600.0,21.98,22.19,21.92,22.12,221600.0
2009-05-29 10:30:00,22.13,22.14,22.03,22.06,194100.0,22.13,22.14,22.03,22.06,194100.0
2009-05-29 11:00:00,22.05,22.06,21.93,21.97,169300.0,22.05,22.06,21.93,21.97,169300.0
2009-05-29 11:30:00,21.96,22.01,21.9,21.93,136000.0,21.96,22.01,21.9,21.93,136000.0
2009-05-29 12:00:00,21.94,22.03,21.94,21.97,102200.0,21.94,22.03,21.94,21.97,102200.0
2009-05-29 12:30:00,21.97,21.97,21.87,21.87,85600.0,21.97,21.97,21.87,21.87,85600.0
2009-05-29 13:00:00,21.87,21.93,21.87,21.92,93400.0,21.87,21.93,21.87,21.92,93400.0
2009-05-29 13:30:00,21.92,21.97,21.9,21.92,69400.0,21.92,21.97,21.9,21.92,69400.0
2009-05-29 14:00:00,21.92,21.96,21.9,21.93,58300.0,21.92,21.96,21.9,21.93,58300.0
2009-05-29 14:30:00,21.94,21.97,21.9,21.96,173600.0,21.94,21.97,21.9,21.96,173600.0
2009-05-29 15:00:00,21.97,22.05,21.93,22.05,143900.0,21.97,22.05,21.93,22.05,143900.0
2009-05-29 15:30:00,22.05,22.28,21.99,22.28,442200.0,22.05,22.28,21.99,22.28,442200.0
2009-06-01 09:30:00,22.31,22.55,22.31,22.54,375100.0,22.31,22.55,22.31,22.54,375100.0
2009-06-01 10:00:00,22.55,22.75,22.55,22.7,321700.0,22.55,22.75,22.55,22.7,321700.0
2009-06-01 10:30:00,22.7,22.71,22.5,22.59,308400.0,22.7,22.71,22.5,22.59,308400.0
2009-06-01 11:00:00,22.59,22.83,22.58,22.82,202000.0,22.59,22.83,22.58,22.82,202000.0
2009-06-01 11:30:00,22.82,22.87,22.66,22.68,183500.0,22.82,22.87,22.66,22.68,183500.0
2009-06-01 12:00:00,22.67,22.69,22.6,22.63,79900.0,22.67,22.69,22.6,22.63,79900.0
2009-06-01 12:30:00,22.63,22.65,22.52,22.52,108400.0,22.63,22.65,22.52,22.52,108400.0
2009-06-01 13:00:00,22.51,22.53,22.44,22.47,199400.0,22.51,22.53,22.44,22.47,199400.0
2009-06-01 13:30:00,22.47,22.48,22.36,22.41,321900.0,22.47,22.48,22.36,22.41,321900.0
2009-06-01 14:00:00,22.4,22.41,21.89,21.94,1290300.0,22.4,22.41,21.89,21.94,1290300.0
2009-06-01 14:30:00,21.93,21.94,21.44,21.53,1413300.0,21.93,21.94,21.44,21.53,1413300.0
2009-06-01 15:00:00,21.54,21.63,21.21,21.6,1351500.0,21.54,21.63,21.21,21.6,1351500.0
2009-06-01 15:30:00,21.6,21.75,21.56,21.69,1023600.0,21.6,21.75,21.56,21.69,1023600.0
2009-06-02 09:30:00,21.62,21.91,21.5,21.87,303000.0,21.62,21.91,21.5,21.87,303000.0
2009-06-02 10:00:00,21.88,22.1,21.8,22.01,275200.0,21.88,22.1,21.8,22.01,275200.0
2009-06-02 10:30:00,22.01,22.08,21.91,21.95,167200.0,22.01,22.08,21.91,21.95,167200.0
2009-06-02 11:00:00,21.95,22.1,21.95,22.03,168800.0,21.95,22.1,21.95,22.03,168800.0
2009-06-02 11:30:00,22.02,22.04,21.92,21.98,150500.0,22.02,22.04,21.92,21.98,150500.0
2009-06-02 12:00:00,21.98,22.03,21.87,21.9,102000.0,21.98,22.03,21.87,21.9,102000.0
2009-06-02 12:30:00,21.88,21.91,21.8,21.87,155400.0,21.88,21.91,21.8,21.87,155400.0
2009-06-02 13:00:00,21.86,21.88,21.77,21.85,83000.0,21.86,21.88,21.77,21.85,83000.0
2009-06-02 13:30:00,21.85,21.98,21.85,21.98,116200.0,21.85,21.98,21.85,21.98,116200.0
2009-06-02 14:00:00,21.99,22.05,21.87,22.01,137200.0,21.99,22.05,21.87,22.01,137200.0
2009-06-02 14:30:00,22.02,22.17,21.97,22.11,510700.0,22.02,22.17,21.97,22.11,510700.0
2009-06-02 15:00:00,22.12,22.28,22.1,22.21,458100.0,22.12,22.28,22.1,22.21,458100.0
2009-06-02 15:30:00,22.2,22.36,22.14,22.19,710500.0,22.2,22.36,22.14,22.19,710500.0
2009-06-03 09:30:00,22.02,22.24,21.74,21.75,286700.0,22.02,22.24,21.74,21.75,286700.0
2009-06-03 10:00:00,21.75,21.85,21.62,21.72,191000.0,21.75,21.85,21.62,21.72,191000.0
2009-06-03 10:30:00,21.72,21.87,21.71,21.85,77800.0,21.72,21.87,21.71,21.85,77800.0
2009-06-03 11:00:00,21.83,21.88,21.74,21.85,58500.0,21.83,21.88,21.74,21.85,58500.0
2009-06-03 11:30:00,21.84,21.93,21.78,21.78,69800.0,21.84,21.93,21.78,21.78,69800.0
2009-06-03 12:00:00,21.78,21.8,21.62,21.62,127800.0,21.78,21.8,21.62,21.62,127800.0
2009-06-03 12:30:00,21.62,21.67,21.57,21.58,108400.0,21.62,21.67,21.57,21.58,108400.0
2009-06-03 13:00:00,21.56,21.57,21.47,21.47,97000.0,21.56,21.57,21.47,21.47,97000.0
2009-06-03 13:30:00,21.48,21.54,21.42,21.5,100800.0,21.48,21.54,21.42,21.5,100800.0
2009-06-03 14:00:00,21.5,21.63,21.47,21.63,60700.0,21.5,21.63,21.47,21.63,60700.0
2009-06-03 14:30:00,21.62,21.75,21.56,21.73,141500.0,21.62,21.75,21.56,21.73,141500.0
2009-06-03 15:00:00,21.72,21.75,21.62,21.63,137000.0,21.72,21.75,21.62,21.63,137000.0
2009-06-03 15:30:00,21.63,21.85,21.61,21.83,418400.0,21.63,21.85,21.61,21.83,418400.0
2009-06-04 09:30:00,21.95,22.15,21.84,22.0,132100.0,21.95,22.15,21.84,22.0,132100.0
2009-06-04 10:00:00,22.0,22.03,21.78,22.0,128700.0,22.0,22.03,21.78,22.0,128700.0
2009-06-04 10:30:00,21.99,22.07,21.89,22.05,98200.0,21.99,22.07,21.89,22.05,98200.0
2009-06-04 11:00:00,22.04,22.1,22.03,22.06,77600.0,22.04,22.1,22.03,22.06,77600.0
2009-06-04 11:30:00,22.05,22.09,22.01,22.01,48500.0,22.05,22.09,22.01,22.01,48500.0
2009-06-04 12:00:00,22.0,22.04,21.92,22.04,40800.0,22.0,22.04,21.92,22.04,40800.0
2009-06-04 12:30:00,22.03,22.09,22.03,22.08,43800.0,22.03,22.09,22.03,22.08,43800.0
2009-06-04 13:00:00,22.08,22.2,22.07,22.19,82200.0,22.08,22.2,22.07,22.19,82200.0
2009-06-04 13:30:00,22.18,22.24,22.13,22.23,101900.0,22.18,22.24,22.13,22.23,101900.0
2009-06-04 14:00:00,22.23,22.38,22.17,22.37,897900.0,22.23,22.38,22.17,22.37,897900.0
2009-06-04 14:30:00,22.37,22.53,22.37,22.5,416700.0,22.37,22.53,22.37,22.5,416700.0
2009-06-04 15:00:00,22.5,22.61,22.45,22.6,421700.0,22.5,22.61,22.45,22.6,421700.0
2009-06-04 15:30:00,22.6,22.62,22.49,22.54,738500.0,22.6,22.62,22.49,22.54,738500.0
2009-06-05 09:30:00,22.61,22.75,22.24,22.39,291300.0,22.61,22.75,22.24,22.39,291300.0
2009-06-05 10:00:00,22.38,22.48,22.17,22.24,234500.0,22.38,22.48,22.17,22.24,234500.0
2009-06-05 10:30:00,22.23,22.45,22.19,22.38,110800.0,22.23,22.45,22.19,22.38,110800.0
2009-06-05 11:00:00,22.38,22.51,22.34,22.35,97000.0,22.38,22.51,22.34,22.35,97000.0
2009-06-05 11:30:00,22.36,22.39,22.26,22.35,114200.0,22.36,22.39,22.26,22.35,114200.0
2009-06-05 12:00:00,22.34,22.4,22.24,22.36,109800.0,22.34,22.4,22.24,22.36,109800.0
2009-06-05 12:30:00,22.37,22.4,22.33,22.37,43800.0,22.37,22.4,22.33,22.37,43800.0
2009-06-05 13:00:00,22.37,22.38,22.25,22.26,79200.0,22.37,22.38,22.25,22.26,79200.0
2009-06-05 13:30:00,22.25,22.35,22.25,22.27,84600.0,22.25,22.35,22.25,22.27,84600.0
2009-06-05 14:00:00,22.26,22.28,22.03,22.12,126200.0,22.26,22.28,22.03,22.12,126200.0
2009-06-05 14:30:00,22.11,22.16,22.01,22.14,212500.0,22.11,22.16,22.01,22.14,212500.0
2009-06-05 15:00:00,22.14,22.23,22.09,22.15,189400.0,22.14,22.23,22.09,22.15,189400.0
2009-06-05 15:30:00,22.15,22.27,22.09,22.18,382000.0,22.15,22.27,22.09,22.18,382000.0
2009-06-08 09:30:00,22.1,22.1,21.56,21.57,225800.0,22.1,22.1,21.56,21.57,225800.0
2009-06-08 10:00:00,21.56,21.65,21.44,21.48,141900.0,21.56,21.65,21.44,21.48,141900.0
2009-06-08 10:30:00,21.48,21.51,21.43,21.43,190500.0,21.48,21.51,21.43,21.43,190500.0
2009-06-08 11:00:00,21.43,21.5,21.33,21.35,167100.0,21.43,21.5,21.33,21.35,167100.0
2009-06-08 11:30:00,21.35,21.38,21.26,21.27,142700.0,21.35,21.38,21.26,21.27,142700.0
2009-06-08 12:00:00,21.28,21.3,21.2,21.29,125900.0,21.28,21.3,21.2,21.29,125900.0
2009-06-08 12:30:00,21.3,21.42,21.3,21.4,66300.0,21.3,21.42,21.3,21.4,66300.0
2009-06-08 13:00:00,21.4,21.44,21.34,21.44,52000.0,21.4,21.44,21.34,21.44,52000.0
2009-06-08 13:30:00,21.44,21.54,21.41,21.49,114900.0,21.44,21.54,21.41,21.49,114900.0
2009-06-08 14:00:00,21.49,21.49,21.33,21.36,104500.0,21.49,21.49,21.33,21.36,104500.0
2009-06-08 14:30:00,21.36,21.38,21.28,21.37,222600.0,21.36,21.38,21.28,21.37,222600.0
2009-06-08 15:00:00,21.37,21.58,21.36,21.56,270900.0,21.37,21.58,21.36,21.56,270900.0
2009-06-08 15:30:00,21.56,21.74,21.56,21.6,518100.0,21.56,21.74,21.56,21.6,518100.0
2009-06-09 09:30:00,21.89,22.16,21.79,21.85,415700.0,21.89,22.16,21.79,21.85,415700.0
2009-06-09 10:00:00,21.85,21.95,21.76,21.95,347400.0,21.85,21.95,21.76,21.95,347400.0
2009-06-09 10:30:00,21.95,22.07,21.86,21.9,98200.0,21.95,22.07,21.86,21.9,98200.0
2009-06-09 11:00:00,21.9,22.04,21.83,22.02,126000.0,21.9,22.04,21.83,22.02,126000.0
2009-06-09 11:30:00,22.01,22.07,22.01,22.06,71700.0,22.01,22.07,22.01,22.06,71700.0
2009-06-09 12:00:00,22.05,22.2,22.03,22.2,87700.0,22.05,22.2,22.03,22.2,87700.0
2009-06-09 12:30:00,22.2,22.2,22.11,22.18,70600.0,22.2,22.2,22.11,22.18,70600.0
2009-06-09 13:00:00,22.18,22.2,22.07,22.19,122800.0,22.18,22.2,22.07,22.19,122800.0
2009-06-09 13:30:00,22.2,22.3,22.17,22.28,156700.0,22.2,22.3,22.17,22.28,156700.0
2009-06-09 14:00:00,22.28,22.32,22.2,22.31,119100.0,22.28,22.32,22.2,22.31,119100.0
2009-06-09 14:30:00,22.31,22.45,22.31,22.38,291000.0,22.31,22.45,22.31,22.38,291000.0
2009-06-09 15:00:00,22.38,22.45,22.23,22.31,217800.0,22.38,22.45,22.23,22.31,217800.0
2009-06-09 15:30:00,22.31,22.35,22.22,22.27,322400.0,22.31,22.35,22.22,22.27,322400.0
2009-06-10 09:30:00,22.4,22.47,21.94,22.02,160600.0,22.4,22.47,21.94,22.02,160600.0
2009-06-10 10:00:00,22.02,22.05,21.76,21.94,167700.0,22.02,22.05,21.76,21.94,167700.0
2009-06-10 10:30:00,21.94,21.98,21.86,21.94,117500.0,21.94,21.98,21.86,21.94,117500.0
2009-06-10 11:00:00,21.94,21.99,21.78,21.85,156400.0,21.94,21.99,21.78,21.85,156400.0
2009-06-10 11:30:00,21.86,21.92,21.77,21.82,83000.0,21.86,21.92,21.77,21.82,83000.0
2009-06-10 12:00:00,21.82,22.04,21.82,21.98,89800.0,21.82,22.04,21.82,21.98,89800.0
2009-06-10 12:30:00,21.99,22.03,21.91,22.02,56800.0,21.99,22.03,21.91,22.02,56800.0
2009-06-10 13:00:00,22.01,22.01,21.76,21.76,125200.0,22.01,22.01,21.76,21.76,125200.0
2009-06-10 13:30:00,21.76,21.83,21.7,21.83,136300.0,21.76,21.83,21.7,21.83,136300.0
2009-06-10 14:00:00,21.83,22.03,21.75,21.99,272300.0,21.83,22.03,21.75,21.99,272300.0
2009-06-10 14:30:00,21.98,22.13,21.94,22.09,229600.0,21.98,22.13,21.94,22.09,229600.0
2009-06-10 15:00:00,22.09,22.09,21.96,21.99,201900.0,22.09,22.09,21.96,21.99,201900.0
2009-06-10 15:30:00,21.98,22.3,21.98,22.22,718700.0,21.98,22.3,21.98,22.22,718700.0
2009-06-11 09:30:00,22.28,22.62,22.0,22.62,363600.0,22.28,22.62,22.0,22.62,363600.0
2009-06-11 10:00:00,22.62,22.75,22.55,22.62,399100.0,22.62,22.75,22.55,22.62,399100.0
2009-06-11 10:30:00,22.64,22.66,22.45,22.46,146300.0,22.64,22.66,22.45,22.46,146300.0
2009-06-11 11:00:00,22.46,22.67,22.39,22.67,213000.0,22.46,22.67,22.39,22.67,213000.0
2009-06-11 11:30:00,22.66,22.7,22.5,22.59,217100.0,22.66,22.7,22.5,22.59,217100.0
2009-06-11 12:00:00,22.59,22.65,22.43,22.57,227800.0,22.59,22.65,22.43,22.57,227800.0
2009-06-11 12:30:00,22.58,22.85,22.57,22.84,262800.0,22.58,22.85,22.57,22.84,262800.0
2009-06-11 13:00:00,22.84,23.0,22.81,22.99,532900.0,22.84,23.0,22.81,22.99,532900.0
2009-06-11 13:30:00,22.99,23.0,22.88,22.92,314600.0,22.99,23.0,22.88,22.92,314600.0
2009-06-11 14:00:00,22.92,22.98,22.8,22.98,334200.0,22.92,22.98,22.8,22.98,334200.0
2009-06-11 14:30:00,22.98,23.0,22.91,22.98,391600.0,22.98,23.0,22.91,22.98,391600.0
2009-06-11 15:00:00,22.97,23.04,22.92,23.0,540200.0,22.97,23.04,22.92,23.0,540200.0
2009-06-11 15:30:00,23.0,23.07,22.87,22.89,1031400.0,23.0,23.07,22.87,22.89,1031400.0
2009-06-12 09:30:00,22.58,22.92,22.44,22.53,193100.0,22.58,22.92,22.44,22.53,193100.0
2009-06-12 10:00:00,22.53,22.65,22.34,22.5,183600.0,22.53,22.65,22.34,22.5,183600.0
2009-06-12 10:30:00,22.5,22.67,22.41,22.48,135800.0,22.5,22.67,22.41,22.48,135800.0
2009-06-12 11:00:00,22.48,22.49,22.38,22.46,113900.0,22.48,22.49,22.38,22.46,113900.0
2009-06-12 11:30:00,22.47,22.56,22.36,22.41,110900.0,22.47,22.56,22.36,22.41,110900.0
2009-06-12 12:00:00,22.41,22.6,22.4,22.59,94000.0,22.41,22.6,22.4,22.59,94000.0
2009-06-12 12:30:00,22.6,22.67,22.51,22.67,79100.0,22.6,22.67,22.51,22.67,79100.0
2009-06-12 13:00:00,22.67,22.68,22.58,22.59,167100.0,22.67,22.68,22.58,22.59,167100.0
2009-06-12 13:30:00,22.59,22.65,22.54,22.61,180600.0,22.59,22.65,22.54,22.61,180600.0
2009-06-12 14:00:00,22.61,22.63,22.57,22.6,193600.0,22.61,22.63,22.57,22.6,193600.0
2009-06-12 14:30:00,22.6,22.78,22.6,22.65,337200.0,22.6,22.78,22.6,22.65,337200.0
2009-06-12 15:00:00,22.65,22.75,22.62,22.72,247900.0,22.65,22.75,22.62,22.72,247900.0
2009-06-12 15:30:00,22.72,22.86,22.69,22.85,437500.0,22.72,22.86,22.69,22.85,437500.0
2009-06-15 09:30:00,22.49,22.65,22.32,22.49,264500.0,22.49,22.65,22.32,22.49,264500.0
2009-06-15 10:00:00,22.48,22.5,22.33,22.37,138700.0,22.48,22.5,22.33,22.37,138700.0
2009-06-15 10:30:00,22.36,22.38,21.97,22.12,378700.0,22.36,22.38,21.97,22.12,378700.0
2009-06-15 11:00:00,22.13,22.18,21.92,22.0,152800.0,22.13,22.18,21.92,22.0,152800.0
2009-06-15 11:30:00,21.99,22.05,21.96,21.98,105900.0,21.99,22.05,21.96,21.98,105900.0
2009-06-15 12:00:00,21.98,22.02,21.93,21.95,93500.0,21.98,22.02,21.93,21.95,93500.0
2009-06-15 12:30:00,21.94,22.1,21.94,22.1,88700.0,21.94,22.1,21.94,22.1,88700.0
2009-06-15 13:00:00,22.09,22.12,22.01,22.01,116200.0,22.09,22.12,22.01,22.01,116200.0
2009-06-15 13:30:00,22.01,22.01,21.88,21.89,289000.0,22.01,22.01,21.88,21.89,289000.0
2009-06-15 14:00:00,21.89,22.1,21.89,22.1,153100.0,21.89,22.1,21.89,22.1,153100.0
2009-06-15 14:30:00,22.1,22.15,21.97,22.08,289500.0,22.1,22.15,21.97,22.08,289500.0
2009-06-15 15:00:00,22.09,22.17,21.99,22.1,333100.0,22.09,22.17,21.99,22.1,333100.0
2009-06-15 15:30:00,22.12,22.16,22.05,22.13,726200.0,22.12,22.16,22.05,22.13,726200.0
2009-06-16 09:30:00,22.39,22.39,21.94,22.22,289800.0,22.39,22.39,21.94,22.22,289800.0
2009-06-16 10:00:00,22.23,22.4,22.08,22.14,336500.0,22.23,22.4,22.08,22.14,336500.0
2009-06-16 10:30:00,22.15,22.2,22.04,22.12,276600.0,22.15,22.2,22.04,22.12,276600.0
2009-06-16 11:00:00,22.13,22.19,22.03,22.05,134400.0,22.13,22.19,22.03,22.05,134400.0
2009-06-16 11:30:00,22.05,22.08,21.94,21.97,413900.0,22.05,22.08,21.94,21.97,413900.0
2009-06-16 12:00:00,21.97,22.0,21.89,22.0,126400.0,21.97,22.0,21.89,22.0,126400.0
2009-06-16 12:30:00,22.0,22.0,21.77,21.86,313800.0,22.0,22.0,21.77,21.86,313800.0
2009-06-16 13:00:00,21.86,21.86,21.66,21.7,282600.0,21.86,21.86,21.66,21.7,282600.0
2009-06-16 13:30:00,21.7,21.84,21.69,21.81,126000.0,21.7,21.84,21.69,21.81,126000.0
2009-06-16 14:00:00,21.81,21.82,21.67,21.67,213200.0,21.81,21.82,21.67,21.67,213200.0
2009-06-16 14:30:00,21.67,21.8,21.62,21.77,231700.0,21.67,21.8,21.62,21.77,231700.0
2009-06-16 15:00:00,21.78,21.82,21.69,21.72,240600.0,21.78,21.82,21.69,21.72,240600.0
2009-06-16 15:30:00,21.72,21.83,21.69,21.71,849400.0,21.72,21.83,21.69,21.71,849400.0
2009-06-17 09:30:00,21.39,21.55,20.86,20.92,766900.0,21.39,21.55,20.86,20.92,766900.0
2009-06-17 10:00:00,20.92,21.19,20.83,20.87,576100.0,20.92,21.19,20.83,20.87,576100.0
2009-06-17 10:30:00,20.87,20.87,20.46,20.64,845300.0,20.87,20.87,20.46,20.64,845300.0
2009-06-17 11:00:00,20.64,20.76,20.42,20.68,682100.0,20.64,20.76,20.42,20.68,682100.0
2009-06-17 11:30:00,20.67,20.69,20.54,20.61,261500.0,20.67,20.69,20.54,20.61,261500.0
2009-06-17 12:00:00,20.61,20.88,20.61,20.87,775700.0,20.61,20.88,20.61,20.87,775700.0
2009-06-17 12:30:00,20.87,20.87,20.71,20.8,420300.0,20.87,20.87,20.71,20.8,420300.0
2009-06-17 13:00:00,20.8,20.94,20.79,20.92,206700.0,20.8,20.94,20.79,20.92,206700.0
2009-06-17 13:30:00,20.92,20.94,20.82,20.83,257500.0,20.92,20.94,20.82,20.83,257500.0
2009-06-17 14:00:00,20.83,20.91,20.83,20.85,206700.0,20.83,20.91,20.83,20.85,206700.0
2009-06-17 14:30:00,20.85,20.85,20.67,20.78,326100.0,20.85,20.85,20.67,20.78,326100.0
2009-06-17 15:00:00,20.78,20.85,20.68,20.68,451900.0,20.78,20.85,20.68,20.68,451900.0
2009-06-17 15:30:00,20.68,20.81,20.63,20.71,938000.0,20.68,20.81,20.63,20.71,938000.0
2009-06-18 09:30:00,20.7,20.77,20.52,20.75,281400.0,20.7,20.77,20.52,20.75,281400.0
2009-06-18 10:00:00,20.74,20.9,20.7,20.71,193800.0,20.74,20.9,20.7,20.71,193800.0
2009-06-18 10:30:00,20.7,20.72,20.5,20.51,255000.0,20.7,20.72,20.5,20.51,255000.0
2009-06-18 11:00:00,20.5,20.52,20.37,20.4,350100.0,20.5,20.52,20.37,20.4,350100.0
2009-06-18 11:30:00,20.39,20.4,20.13,20.18,436300.0,20.39,20.4,20.13,20.18,436300.0
2009-06-18 12:00:00,20.18,20.25,20.1,20.24,259300.0,20.18,20.25,20.1,20.24,259300.0
2009-06-18 12:30:00,20.24,20.26,20.11,20.25,391400.0,20.24,20.26,20.11,20.25,391400.0
2009-06-18 13:00:00,20.25,20.35,20.25,20.31,342600.0,20.25,20.35,20.25,20.31,342600.0
2009-06-18 13:30:00,20.31,20.33,20.22,20.22,261900.0,20.31,20.33,20.22,20.22,261900.0
2009-06-18 14:00:00,20.23,20.31,20.22,20.3,220400.0,20.23,20.31,20.22,20.3,220400.0
2009-06-18 14:30:00,20.3,20.36,20.26,20.35,290900.0,20.3,20.36,20.26,20.35,290900.0
2009-06-18 15:00:00,20.35,20.38,20.29,20.35,335000.0,20.35,20.38,20.29,20.35,335000.0
2009-06-18 15:30:00,20.35,20.38,20.24,20.28,662900.0,20.35,20.38,20.24,20.28,662900.0
2009-06-19 09:30:00,20.65,20.68,20.42,20.48,939400.0,20.65,20.68,20.42,20.48,939400.0
2009-06-19 10:00:00,20.48,20.51,20.31,20.46,465300.0,20.48,20.51,20.31,20.46,465300.0
2009-06-19 10:30:00,20.46,20.6,20.46,20.59,228500.0,20.46,20.6,20.46,20.59,228500.0
2009-06-19 11:00:00,20.6,20.65,20.56,20.62,158600.0,20.6,20.65,20.56,20.62,158600.0
2009-06-19 11:30:00,20.62,20.65,20.56,20.65,200400.0,20.62,20.65,20.56,20.65,200400.0
2009-06-19 12:00:00,20.65,20.65,20.52,20.53,90300.0,20.65,20.65,20.52,20.53,90300.0
2009-06-19 12:30:00,20.54,20.6,20.53,20.54,139000.0,20.54,20.6,20.53,20.54,139000.0
2009-06-19 13:00:00,20.54,20.58,20.46,20.51,196100.0,20.54,20.58,20.46,20.51,196100.0
2009-06-19 13:30:00,20.52,20.57,20.48,20.49,117300.0,20.52,20.57,20.48,20.49,117300.0
2009-06-19 14:00:00,20.48,20.52,20.37,20.45,150400.0,20.48,20.52,20.37,20.45,150400.0
2009-06-19 14:30:00,20.45,20.52,20.44,20.52,90100.0,20.45,20.52,20.44,20.52,90100.0
2009-06-19 15:00:00,20.52,20.57,20.46,20.56,208000.0,20.52,20.57,20.46,20.56,208000.0
2009-06-19 15:30:00,20.57,20.61,20.5,20.55,664300.0,20.57,20.61,20.5,20.55,664300.0
2009-06-22 09:30:00,20.08,20.29,19.43,19.44,1123000.0,20.08,20.29,19.43,19.44,1123000.0
2009-06-22 10:00:00,19.44,19.55,19.4,19.48,529200.0,19.44,19.55,19.4,19.48,529200.0
2009-06-22 10:30:00,19.47,19.47,19.17,19.22,503400.0,19.47,19.47,19.17,19.22,503400.0
2009-06-22 11:00:00,19.22,19.26,19.12,19.12,262100.0,19.22,19.26,19.12,19.12,262100.0
2009-06-22 11:30:00,19.13,19.16,18.85,18.95,645700.0,19.13,19.16,18.85,18.95,645700.0
2009-06-22 12:00:00,18.95,19.17,18.95,19.07,387200.0,18.95,19.17,18.95,19.07,387200.0
2009-06-22 12:30:00,19.07,19.15,19.07,19.13,171500.0,19.07,19.15,19.07,19.13,171500.0
2009-06-22 13:00:00,19.13,19.16,19.04,19.08,254400.0,19.13,19.16,19.04,19.08,254400.0
2009-06-22 13:30:00,19.09,19.18,19.07,19.12,396100.0,19.09,19.18,19.07,19.12,396100.0
2009-06-22 14:00:00,19.11,19.26,19.07,19.2,705100.0,19.11,19.26,19.07,19.2,705100.0
2009-06-22 14:30:00,19.2,19.26,19.17,19.23,303800.0,19.2,19.26,19.17,19.23,303800.0
2009-06-22 15:00:00,19.22,19.26,19.16,19.18,387900.0,19.22,19.26,19.16,19.18,387900.0
2009-06-22 15:30:00,19.18,19.2,19.01,19.05,898000.0,19.18,19.2,19.01,19.05,898000.0
2009-06-23 09:30:00,19.11,19.24,18.97,19.09,481500.0,19.11,19.24,18.97,19.09,481500.0
2009-06-23 10:00:00,19.09,19.15,18.75,18.75,514300.0,19.09,19.15,18.75,18.75,514300.0
2009-06-23 10:30:00,18.76,18.84,18.65,18.77,342300.0,18.76,18.84,18.65,18.77,342300.0
2009-06-23 11:00:00,18.77,18.86,18.65,18.86,264000.0,18.77,18.86,18.65,18.86,264000.0
2009-06-23 11:30:00,18.86,18.98,18.85,18.96,246600.0,18.86,18.98,18.85,18.96,246600.0
2009-06-23 12:00:00,18.97,18.99,18.92,18.98,188800.0,18.97,18.99,18.92,18.98,188800.0
2009-06-23 12:30:00,18.99,19.07,18.95,19.0,239800.0,18.99,19.07,18.95,19.0,239800.0
2009-06-23 13:00:00,19.0,19.07,18.98,19.04,173500.0,19.0,19.07,18.98,19.04,173500.0
2009-06-23 13:30:00,19.03,19.04,18.88,18.88,320800.0,19.03,19.04,18.88,18.88,320800.0
2009-06-23 14:00:00,18.88,19.06,18.87,19.02,184400.0,18.88,19.06,18.87,19.02,184400.0
2009-06-23 14:30:00,19.02,19.12,18.97,19.07,327200.0,19.02,19.12,18.97,19.07,327200.0
2009-06-23 15:00:00,19.08,19.14,19.04,19.14,301500.0,19.08,19.14,19.04,19.14,301500.0
2009-06-23 15:30:00,19.14,19.14,19.02,19.04,669800.0,19.14,19.14,19.02,19.04,669800.0
2009-06-24 09:30:00,19.3,19.46,19.23,19.41,372200.0,19.3,19.46,19.23,19.41,372200.0
2009-06-24 10:00:00,19.41,19.72,19.34,19.69,369600.0,19.41,19.72,19.34,19.69,369600.0
2009-06-24 10:30:00,19.7,19.73,19.51,19.54,299200.0,19.7,19.73,19.51,19.54,299200.0
2009-06-24 11:00:00,19.54,19.64,19.53,19.6,137200.0,19.54,19.64,19.53,19.6,137200.0
2009-06-24 11:30:00,19.61,19.66,19.55,19.62,168700.0,19.61,19.66,19.55,19.62,168700.0
2009-06-24 12:00:00,19.61,19.64,19.46,19.48,196300.0,19.61,19.64,19.46,19.48,196300.0
2009-06-24 12:30:00,19.47,19.54,19.45,19.5,575800.0,19.47,19.54,19.45,19.5,575800.0
2009-06-24 13:00:00,19.51,19.66,19.5,19.64,121700.0,19.51,19.66,19.5,19.64,121700.0
2009-06-24 13:30:00,19.64,19.65,19.5,19.51,257400.0,19.64,19.65,19.5,19.51,257400.0
2009-06-24 14:00:00,19.51,19.71,19.47,19.51,424700.0,19.51,19.71,19.47,19.51,424700.0
2009-06-24 14:30:00,19.52,19.67,19.42,19.59,457900.0,19.52,19.67,19.42,19.59,457900.0
2009-06-24 15:00:00,19.59,19.62,19.4,19.55,522600.0,19.59,19.62,19.4,19.55,522600.0
2009-06-24 15:30:00,19.55,19.59,19.42,19.53,500100.0,19.55,19.59,19.42,19.53,500100.0
2009-06-25 09:30:00,19.43,19.69,19.25,19.64,274700.0,19.43,19.69,19.25,19.64,274700.0
2009-06-25 10:00:00,19.63,19.82,19.63,19.76,235900.0,19.63,19.82,19.63,19.76,235900.0
2009-06-25 10:30:00,19.75,19.76,19.62,19.67,151200.0,19.75,19.76,19.62,19.67,151200.0
2009-06-25 11:00:00,19.66,19.76,19.65,19.75,86300.0,19.66,19.76,19.65,19.75,86300.0
2009-06-25 11:30:00,19.75,19.92,19.75,19.92,270800.0,19.75,19.92,19.75,19.92,270800.0
2009-06-25 12:00:00,19.92,19.93,19.85,19.91,135300.0,19.92,19.93,19.85,19.91,135300.0
2009-06-25 12:30:00,19.91,19.92,19.86,19.91,112300.0,19.91,19.92,19.86,19.91,112300.0
2009-06-25 13:00:00,19.9,19.98,19.9,19.93,325300.0,19.9,19.98,19.9,19.93,325300.0
2009-06-25 13:30:00,19.93,19.94,19.87,19.93,195900.0,19.93,19.94,19.87,19.93,195900.0
2009-06-25 14:00:00,19.93,19.94,19.9,19.94,235900.0,19.93,19.94,19.9,19.94,235900.0
2009-06-25 14:30:00,19.94,20.0,19.91,19.98,228600.0,19.94,20.0,19.91,19.98,228600.0
2009-06-25 15:00:00,19.97,20.13,19.95,20.13,510400.0,19.97,20.13,19.95,20.13,510400.0
2009-06-25 15:30:00,20.12,20.13,20.0,20.12,613100.0,20.12,20.13,20.0,20.12,613100.0
2009-06-26 09:30:00,19.94,20.04,19.64,19.74,397800.0,19.94,20.04,19.64,19.74,397800.0
2009-06-26 10:00:00,19.74,19.86,19.65,19.7,301000.0,19.74,19.86,19.65,19.7,301000.0
2009-06-26 10:30:00,19.71,19.74,19.62,19.64,183000.0,19.71,19.74,19.62,19.64,183000.0
2009-06-26 11:00:00,19.63,19.74,19.57,19.64,185000.0,19.63,19.74,19.57,19.64,185000.0
2009-06-26 11:30:00,19.65,19.73,19.62,19.73,89500.0,19.65,19.73,19.62,19.73,89500.0
2009-06-26 12:00:00,19.74,19.8,19.72,19.76,123600.0,19.74,19.8,19.72,19.76,123600.0
2009-06-26 12:30:00,19.76,19.8,19.71,19.79,192900.0,19.76,19.8,19.71,19.79,192900.0
2009-06-26 13:00:00,19.78,19.79,19.72,19.73,129200.0,19.78,19.79,19.72,19.73,129200.0
2009-06-26 13:30:00,19.72,19.81,19.7,19.76,226800.0,19.72,19.81,19.7,19.76,226800.0
2009-06-26 14:00:00,19.76,19.85,19.7,19.7,391000.0,19.76,19.85,19.7,19.7,391000.0
2009-06-26 14:30:00,19.7,19.88,19.7,19.88,226600.0,19.7,19.88,19.7,19.88,226600.0
2009-06-26 15:00:00,19.88,20.01,19.85,19.98,640000.0,19.88,20.01,19.85,19.98,640000.0
2009-06-26 15:30:00,19.99,20.14,19.97,20.06,1494400.0,19.99,20.14,19.97,20.06,1494400.0
2009-06-29 09:30:00,19.91,20.04,19.54,19.61,270900.0,19.91,20.04,19.54,19.61,270900.0
2009-06-29 10:00:00,19.61,19.79,19.5,19.79,274000.0,19.61,19.79,19.5,19.79,274000.0
2009-06-29 10:30:00,19.79,19.8,19.59,19.59,262600.0,19.79,19.8,19.59,19.59,262600.0
2009-06-29 11:00:00,19.58,19.68,19.54,19.66,365200.0,19.58,19.68,19.54,19.66,365200.0
2009-06-29 11:30:00,19.67,19.78,19.65,19.78,141500.0,19.67,19.78,19.65,19.78,141500.0
2009-06-29 12:00:00,19.78,19.86,19.73,19.86,162600.0,19.78,19.86,19.73,19.86,162600.0
2009-06-29 12:30:00,19.86,19.95,19.84,19.86,208700.0,19.86,19.95,19.84,19.86,208700.0
2009-06-29 13:00:00,19.86,19.9,19.75,19.75,112000.0,19.86,19.9,19.75,19.75,112000.0
2009-06-29 13:30:00,19.75,19.83,19.71,19.76,162900.0,19.75,19.83,19.71,19.76,162900.0
2009-06-29 14:00:00,19.76,19.78,19.67,19.69,194300.0,19.76,19.78,19.67,19.69,194300.0
2009-06-29 14:30:00,19.7,19.71,19.62,19.69,144000.0,19.7,19.71,19.62,19.69,144000.0
2009-06-29 15:00:00,19.7,19.75,19.67,19.7,161600.0,19.7,19.75,19.67,19.7,161600.0
2009-06-29 15:30:00,19.71,19.72,19.61,19.67,559300.0,19.71,19.72,19.61,19.67,559300.0
2009-06-30 09:30:00,19.66,19.67,19.47,19.54,372200.0,19.66,19.67,19.47,19.54,372200.0
2009-06-30 10:00:00,19.53,19.53,19.19,19.2,400400.0,19.53,19.53,19.19,19.2,400400.0
2009-06-30 10:30:00,19.19,19.37,19.09,19.34,384800.0,19.19,19.37,19.09,19.34,384800.0
2009-06-30 11:00:00,19.33,19.33,19.13,19.13,165500.0,19.33,19.33,19.13,19.13,165500.0
2009-06-30 11:30:00,19.13,19.16,19.08,19.09,173400.0,19.13,19.16,19.08,19.09,173400.0
2009-06-30 12:00:00,19.1,19.1,19.0,19.03,215300.0,19.1,19.1,19.0,19.03,215300.0
2009-06-30 12:30:00,19.04,19.14,19.03,19.14,86500.0,19.04,19.14,19.03,19.14,86500.0
2009-06-30 13:00:00,19.14,19.17,19.07,19.17,222800.0,19.14,19.17,19.07,19.17,222800.0
2009-06-30 13:30:00,19.17,19.17,19.06,19.07,163300.0,19.17,19.17,19.06,19.07,163300.0
2009-06-30 14:00:00,19.07,19.14,19.05,19.13,198900.0,19.07,19.14,19.05,19.13,198900.0
2009-06-30 14:30:00,19.14,19.14,19.08,19.09,145900.0,19.14,19.14,19.08,19.09,145900.0
2009-06-30 15:00:00,19.09,19.14,19.08,19.09,263100.0,19.09,19.14,19.08,19.09,263100.0
2009-06-30 15:30:00,19.09,19.25,19.09,19.18,1025500.0,19.09,19.25,19.09,19.18,1025500.0
2009-07-01 09:30:00,19.26,19.37,19.18,19.22,291200.0,19.26,19.37,19.18,19.22,291200.0
2009-07-01 10:00:00,19.21,19.23,19.01,19.19,323700.0,19.21,19.23,19.01,19.19,323700.0
2009-07-01 10:30:00,19.2,19.8,19.15,19.79,1252400.0,19.2,19.8,19.15,19.79,1252400.0
2009-07-01 11:00:00,19.79,20.14,19.77,20.02,1368100.0,19.79,20.14,19.77,20.02,1368100.0
2009-07-01 11:30:00,20.02,20.2,19.88,20.17,518100.0,20.02,20.2,19.88,20.17,518100.0
2009-07-01 12:00:00,20.18,20.45,20.15,20.41,1132900.0,20.18,20.45,20.15,20.41,1132900.0
2009-07-01 12:30:00,20.4,20.43,20.13,20.17,617400.0,20.4,20.43,20.13,20.17,617400.0
2009-07-01 13:00:00,20.17,20.37,20.1,20.36,629600.0,20.17,20.37,20.1,20.36,629600.0
2009-07-01 13:30:00,20.36,20.44,20.34,20.38,558600.0,20.36,20.44,20.34,20.38,558600.0
2009-07-01 14:00:00,20.38,20.4,20.27,20.32,500200.0,20.38,20.4,20.27,20.32,500200.0
2009-07-01 14:30:00,20.32,20.33,20.29,20.3,277500.0,20.32,20.33,20.29,20.3,277500.0
2009-07-01 15:00:00,20.3,20.4,20.3,20.34,440200.0,20.3,20.4,20.3,20.34,440200.0
2009-07-01 15:30:00,20.34,20.34,20.21,20.24,1004100.0,20.34,20.34,20.21,20.24,1004100.0
2009-07-02 09:30:00,20.16,20.18,19.47,19.54,609300.0,20.16,20.18,19.47,19.54,609300.0
2009-07-02 10:00:00,19.54,19.58,19.29,19.34,902800.0,19.54,19.58,19.29,19.34,902800.0
2009-07-02 10:30:00,19.33,19.41,19.28,19.35,363800.0,19.33,19.41,19.28,19.35,363800.0
2009-07-02 11:00:00,19.35,19.42,19.32,19.35,227300.0,19.35,19.42,19.32,19.35,227300.0
2009-07-02 11:30:00,19.36,19.37,19.25,19.32,223600.0,19.36,19.37,19.25,19.32,223600.0
2009-07-02 12:00:00,19.32,19.45,19.31,19.41,122000.0,19.32,19.45,19.31,19.41,122000.0
2009-07-02 12:30:00,19.41,19.47,19.37,19.42,182900.0,19.41,19.47,19.37,19.42,182900.0
2009-07-02 13:00:00,19.43,19.46,19.41,19.44,84200.0,19.43,19.46,19.41,19.44,84200.0
2009-07-02 13:30:00,19.45,19.52,19.43,19.49,220600.0,19.45,19.52,19.43,19.49,220600.0
2009-07-02 14:00:00,19.5,19.57,19.44,19.54,224400.0,19.5,19.57,19.44,19.54,224400.0
2009-07-02 14:30:00,19.53,19.56,19.52,19.54,274700.0,19.53,19.56,19.52,19.54,274700.0
2009-07-02 15:00:00,19.54,19.54,19.47,19.5,476300.0,19.54,19.54,19.47,19.5,476300.0
2009-07-02 15:30:00,19.5,19.53,19.42,19.43,629700.0,19.5,19.53,19.42,19.43,629700.0
2009-07-06 09:30:00,18.91,18.99,18.36,18.4,1124500.0,18.91,18.99,18.36,18.4,1124500.0
2009-07-06 10:00:00,18.4,18.45,18.18,18.22,957800.0,18.4,18.45,18.18,18.22,957800.0
2009-07-06 10:30:00,18.22,18.42,18.03,18.39,1016400.0,18.22,18.42,18.03,18.39,1016400.0
2009-07-06 11:00:00,18.39,18.52,18.37,18.46,584400.0,18.39,18.52,18.37,18.46,584400.0
2009-07-06 11:30:00,18.47,18.47,18.29,18.32,257700.0,18.47,18.47,18.29,18.32,257700.0
2009-07-06 12:00:00,18.33,18.38,18.32,18.34,99700.0,18.33,18.38,18.32,18.34,99700.0
2009-07-06 12:30:00,18.34,18.35,18.22,18.22,218000.0,18.34,18.35,18.22,18.22,218000.0
2009-07-06 13:00:00,18.23,18.36,18.19,18.34,221100.0,18.23,18.36,18.19,18.34,221100.0
2009-07-06 13:30:00,18.34,18.44,18.31,18.41,167500.0,18.34,18.44,18.31,18.41,167500.0
2009-07-06 14:00:00,18.42,18.49,18.37,18.47,408700.0,18.42,18.49,18.37,18.47,408700.0
2009-07-06 14:30:00,18.47,18.53,18.39,18.4,254500.0,18.47,18.53,18.39,18.4,254500.0
2009-07-06 15:00:00,18.4,18.56,18.4,18.5,412800.0,18.4,18.56,18.4,18.5,412800.0
2009-07-06 15:30:00,18.5,18.65,18.41,18.64,862900.0,18.5,18.65,18.41,18.64,862900.0
2009-07-07 09:30:00,18.59,18.64,18.44,18.5,370600.0,18.59,18.64,18.44,18.5,370600.0
2009-07-07 10:00:00,18.5,18.53,18.37,18.46,358100.0,18.5,18.53,18.37,18.46,358100.0
2009-07-07 10:30:00,18.46,18.53,18.42,18.46,162900.0,18.46,18.53,18.42,18.46,162900.0
2009-07-07 11:00:00,18.46,18.58,18.45,18.52,186800.0,18.46,18.58,18.45,18.52,186800.0
2009-07-07 11:30:00,18.52,18.56,18.48,18.54,145900.0,18.52,18.56,18.48,18.54,145900.0
2009-07-07 12:00:00,18.54,18.55,18.48,18.5,101700.0,18.54,18.55,18.48,18.5,101700.0
2009-07-07 12:30:00,18.5,18.54,18.48,18.49,223900.0,18.5,18.54,18.48,18.49,223900.0
2009-07-07 13:00:00,18.48,18.66,18.46,18.58,392600.0,18.48,18.66,18.46,18.58,392600.0
2009-07-07 13:30:00,18.58,18.68,18.54,18.64,396300.0,18.58,18.68,18.54,18.64,396300.0
2009-07-07 14:00:00,18.65,18.71,18.62,18.7,426600.0,18.65,18.71,18.62,18.7,426600.0
2009-07-07 14:30:00,18.69,18.69,18.47,18.5,356600.0,18.69,18.69,18.47,18.5,356600.0
2009-07-07 15:00:00,18.5,18.51,18.38,18.47,295800.0,18.5,18.51,18.38,18.47,295800.0
2009-07-07 15:30:00,18.47,18.5,18.35,18.42,921500.0,18.47,18.5,18.35,18.42,921500.0
2009-07-08 09:30:00,18.28,18.6,18.28,18.38,258900.0,18.28,18.6,18.28,18.38,258900.0
2009-07-08 10:00:00,18.36,18.42,18.25,18.39,652000.0,18.36,18.42,18.25,18.39,652000.0
2009-07-08 10:30:00,18.4,18.4,18.1,18.1,387000.0,18.4,18.4,18.1,18.1,387000.0
2009-07-08 11:00:00,18.11,18.11,17.79,18.08,759500.0,18.11,18.11,17.79,18.08,759500.0
2009-07-08 11:30:00,18.07,18.32,18.05,18.31,531200.0,18.07,18.32,18.05,18.31,531200.0
2009-07-08 12:00:00,18.31,18.31,18.19,18.22,306000.0,18.31,18.31,18.19,18.22,306000.0
2009-07-08 12:30:00,18.23,18.36,18.23,18.35,287200.0,18.23,18.36,18.23,18.35,287200.0
2009-07-08 13:00:00,18.34,18.49,18.33,18.45,318300.0,18.34,18.49,18.33,18.45,318300.0
2009-07-08 13:30:00,18.45,18.49,18.31,18.31,156700.0,18.45,18.49,18.31,18.31,156700.0
2009-07-08 14:00:00,18.31,18.33,18.25,18.29,235200.0,18.31,18.33,18.25,18.29,235200.0
2009-07-08 14:30:00,18.29,18.35,18.2,18.33,244500.0,18.29,18.35,18.2,18.33,244500.0
2009-07-08 15:00:00,18.33,18.4,18.27,18.28,328100.0,18.33,18.4,18.27,18.28,328100.0
2009-07-08 15:30:00,18.27,18.46,18.26,18.29,1429900.0,18.27,18.46,18.26,18.29,1429900.0
2009-07-09 09:30:00,18.58,18.59,18.02,18.12,545600.0,18.58,18.59,18.02,18.12,545600.0
2009-07-09 10:00:00,18.12,18.38,18.05,18.27,339500.0,18.12,18.38,18.05,18.27,339500.0
2009-07-09 10:30:00,18.27,18.39,18.2,18.36,177200.0,18.27,18.39,18.2,18.36,177200.0
2009-07-09 11:00:00,18.36,18.37,18.2,18.33,132900.0,18.36,18.37,18.2,18.33,132900.0
2009-07-09 11:30:00,18.32,18.45,18.27,18.34,189400.0,18.32,18.45,18.27,18.34,189400.0
2009-07-09 12:00:00,18.33,18.46,18.32,18.43,102900.0,18.33,18.46,18.32,18.43,102900.0
2009-07-09 12:30:00,18.42,18.42,18.34,18.35,81700.0,18.42,18.42,18.34,18.35,81700.0
2009-07-09 13:00:00,18.35,18.47,18.3,18.42,134800.0,18.35,18.47,18.3,18.42,134800.0
2009-07-09 13:30:00,18.42,18.5,18.31,18.31,255800.0,18.42,18.5,18.31,18.31,255800.0
2009-07-09 14:00:00,18.32,18.41,18.29,18.37,278300.0,18.32,18.41,18.29,18.37,278300.0
2009-07-09 14:30:00,18.37,18.42,18.35,18.35,85400.0,18.37,18.42,18.35,18.35,85400.0
2009-07-09 15:00:00,18.35,18.36,18.15,18.21,320100.0,18.35,18.36,18.15,18.21,320100.0
2009-07-09 15:30:00,18.21,18.28,18.12,18.19,617200.0,18.21,18.28,18.12,18.19,617200.0
2009-07-10 09:30:00,18.1,18.49,18.1,18.39,556700.0,18.1,18.49,18.1,18.39,556700.0
2009-07-10 10:00:00,18.39,18.53,18.33,18.45,424100.0,18.39,18.53,18.33,18.45,424100.0
2009-07-10 10:30:00,18.45,18.47,18.39,18.39,272800.0,18.45,18.47,18.39,18.39,272800.0
2009-07-10 11:00:00,18.4,18.46,18.3,18.3,352100.0,18.4,18.46,18.3,18.3,352100.0
2009-07-10 11:30:00,18.31,18.49,18.27,18.45,195400.0,18.31,18.49,18.27,18.45,195400.0
2009-07-10 12:00:00,18.44,18.47,18.39,18.41,152400.0,18.44,18.47,18.39,18.41,152400.0
2009-07-10 12:30:00,18.4,18.54,18.37,18.48,131400.0,18.4,18.54,18.37,18.48,131400.0
2009-07-10 13:00:00,18.48,18.57,18.47,18.5,217300.0,18.48,18.57,18.47,18.5,217300.0
2009-07-10 13:30:00,18.5,18.63,18.5,18.56,133600.0,18.5,18.63,18.5,18.56,133600.0
2009-07-10 14:00:00,18.56,18.58,18.46,18.48,259100.0,18.56,18.58,18.46,18.48,259100.0
2009-07-10 14:30:00,18.48,18.52,18.43,18.47,122900.0,18.48,18.52,18.43,18.47,122900.0
2009-07-10 15:00:00,18.47,18.56,18.43,18.51,242300.0,18.47,18.56,18.43,18.51,242300.0
2009-07-10 15:30:00,18.51,18.56,18.46,18.49,450100.0,18.51,18.56,18.46,18.49,450100.0
2009-07-13 09:30:00,18.59,18.62,18.19,18.25,347000.0,18.59,18.62,18.19,18.25,347000.0
2009-07-13 10:00:00,18.25,18.39,18.15,18.39,212700.0,18.25,18.39,18.15,18.39,212700.0
2009-07-13 10:30:00,18.39,18.63,18.39,18.63,176600.0,18.39,18.63,18.39,18.63,176600.0
2009-07-13 11:00:00,18.63,18.65,18.53,18.54,160000.0,18.63,18.65,18.53,18.54,160000.0
2009-07-13 11:30:00,18.54,18.79,18.54,18.76,282800.0,18.54,18.79,18.54,18.76,282800.0
2009-07-13 12:00:00,18.76,18.78,18.7,18.77,184800.0,18.76,18.78,18.7,18.77,184800.0
2009-07-13 12:30:00,18.77,18.86,18.76,18.78,149400.0,18.77,18.86,18.76,18.78,149400.0
2009-07-13 13:00:00,18.77,18.82,18.75,18.82,268100.0,18.77,18.82,18.75,18.82,268100.0
2009-07-13 13:30:00,18.82,18.85,18.79,18.84,117500.0,18.82,18.85,18.79,18.84,117500.0
2009-07-13 14:00:00,18.83,18.87,18.81,18.82,297600.0,18.83,18.87,18.81,18.82,297600.0
2009-07-13 14:30:00,18.83,18.94,18.82,18.93,302900.0,18.83,18.94,18.82,18.93,302900.0
2009-07-13 15:00:00,18.93,18.95,18.89,18.89,216300.0,18.93,18.95,18.89,18.89,216300.0
2009-07-13 15:30:00,18.89,18.97,18.87,18.92,626100.0,18.89,18.97,18.87,18.92,626100.0
2009-07-14 09:30:00,18.92,19.03,18.7,18.73,360200.0,18.92,19.03,18.7,18.73,360200.0
2009-07-14 10:00:00,18.73,18.9,18.71,18.84,251100.0,18.73,18.9,18.71,18.84,251100.0
2009-07-14 10:30:00,18.85,18.86,18.72,18.82,176100.0,18.85,18.86,18.72,18.82,176100.0
2009-07-14 11:00:00,18.83,19.06,18.81,19.06,150400.0,18.83,19.06,18.81,19.06,150400.0
2009-07-14 11:30:00,19.05,19.2,19.05,19.18,275500.0,19.05,19.2,19.05,19.18,275500.0
2009-07-14 12:00:00,19.18,19.18,19.0,19.07,161700.0,19.18,19.18,19.0,19.07,161700.0
2009-07-14 12:30:00,19.07,19.08,19.02,19.04,149900.0,19.07,19.08,19.02,19.04,149900.0
2009-07-14 13:00:00,19.04,19.1,19.03,19.07,124400.0,19.04,19.1,19.03,19.07,124400.0
2009-07-14 13:30:00,19.06,19.11,19.01,19.02,153700.0,19.06,19.11,19.01,19.02,153700.0
2009-07-14 14:00:00,19.02,19.09,18.99,19.04,313100.0,19.02,19.09,18.99,19.04,313100.0
2009-07-14 14:30:00,19.04,19.14,19.01,19.08,213500.0,19.04,19.14,19.01,19.08,213500.0
2009-07-14 15:00:00,19.08,19.13,19.03,19.04,231300.0,19.08,19.13,19.03,19.04,231300.0
2009-07-14 15:30:00,19.04,19.09,18.98,19.07,725100.0,19.04,19.09,18.98,19.07,725100.0
2009-07-15 09:30:00,19.37,19.55,19.09,19.44,428600.0,19.37,19.55,19.09,19.44,428600.0
2009-07-15 10:00:00,19.44,19.49,19.3,19.48,261300.0,19.44,19.49,19.3,19.48,261300.0
2009-07-15 10:30:00,19.47,19.57,19.47,19.5,315500.0,19.47,19.57,19.47,19.5,315500.0
2009-07-15 11:00:00,19.5,19.64,19.5,19.62,199500.0,19.5,19.64,19.5,19.62,199500.0
2009-07-15 11:30:00,19.62,19.63,19.5,19.6,422900.0,19.62,19.63,19.5,19.6,422900.0
2009-07-15 12:00:00,19.61,19.64,19.45,19.46,210400.0,19.61,19.64,19.45,19.46,210400.0
2009-07-15 12:30:00,19.47,19.55,19.46,19.54,137900.0,19.47,19.55,19.46,19.54,137900.0
2009-07-15 13:00:00,19.55,19.6,19.49,19.6,221700.0,19.55,19.6,19.49,19.6,221700.0
2009-07-15 13:30:00,19.6,19.63,19.57,19.61,125100.0,19.6,19.63,19.57,19.61,125100.0
2009-07-15 14:00:00,19.62,19.66,19.59,19.64,176700.0,19.62,19.66,19.59,19.64,176700.0
2009-07-15 14:30:00,19.64,19.7,19.6,19.68,179000.0,19.64,19.7,19.6,19.68,179000.0
2009-07-15 15:00:00,19.69,19.72,19.62,19.62,275900.0,19.69,19.72,19.62,19.62,275900.0
2009-07-15 15:30:00,19.63,19.74,19.61,19.73,822800.0,19.63,19.74,19.61,19.73,822800.0
2009-07-16 09:30:00,19.77,19.77,19.5,19.74,321700.0,19.77,19.77,19.5,19.74,321700.0
2009-07-16 10:00:00,19.74,19.74,19.53,19.74,266900.0,19.74,19.74,19.53,19.74,266900.0
2009-07-16 10:30:00,19.74,19.81,19.65,19.68,218300.0,19.74,19.81,19.65,19.68,218300.0
2009-07-16 11:00:00,19.68,19.74,19.53,19.53,209900.0,19.68,19.74,19.53,19.53,209900.0
2009-07-16 11:30:00,19.53,19.61,19.48,19.6,105900.0,19.53,19.61,19.48,19.6,105900.0
2009-07-16 12:00:00,19.6,19.61,19.55,19.61,106400.0,19.6,19.61,19.55,19.61,106400.0
2009-07-16 12:30:00,19.61,19.62,19.54,19.59,95200.0,19.61,19.62,19.54,19.59,95200.0
2009-07-16 13:00:00,19.6,19.65,19.59,19.65,98600.0,19.6,19.65,19.59,19.65,98600.0
2009-07-16 13:30:00,19.65,19.76,19.61,19.73,191500.0,19.65,19.76,19.61,19.73,191500.0
2009-07-16 14:00:00,19.74,19.8,19.68,19.77,141200.0,19.74,19.8,19.68,19.77,141200.0
2009-07-16 14:30:00,19.77,19.99,19.76,19.97,458200.0,19.77,19.99,19.76,19.97,458200.0
2009-07-16 15:00:00,19.97,20.17,19.96,20.15,930800.0,19.97,20.17,19.96,20.15,930800.0
2009-07-16 15:30:00,20.15,20.25,20.13,20.17,1122400.0,20.15,20.25,20.13,20.17,1122400.0
2009-07-17 09:30:00,19.59,19.98,19.32,19.4,1774600.0,19.59,19.98,19.32,19.4,1774600.0
2009-07-17 10:00:00,19.44,19.47,19.28,19.47,782000.0,19.44,19.47,19.28,19.47,782000.0
2009-07-17 10:30:00,19.47,19.58,19.44,19.45,639200.0,19.47,19.58,19.44,19.45,639200.0
2009-07-17 11:00:00,19.45,19.6,19.44,19.58,545800.0,19.45,19.6,19.44,19.58,545800.0
2009-07-17 11:30:00,19.58,19.7,19.54,19.67,311400.0,19.58,19.7,19.54,19.67,311400.0
2009-07-17 12:00:00,19.67,19.73,19.65,19.66,491200.0,19.67,19.73,19.65,19.66,491200.0
2009-07-17 12:30:00,19.66,19.74,19.65,19.67,305400.0,19.66,19.74,19.65,19.67,305400.0
2009-07-17 13:00:00,19.67,19.7,19.63,19.66,330700.0,19.67,19.7,19.63,19.66,330700.0
2009-07-17 13:30:00,19.66,19.76,19.64,19.71,280100.0,19.66,19.76,19.64,19.71,280100.0
2009-07-17 14:00:00,19.71,19.75,19.65,19.69,194900.0,19.71,19.75,19.65,19.69,194900.0
2009-07-17 14:30:00,19.69,19.73,19.66,19.69,267600.0,19.69,19.73,19.66,19.69,267600.0
2009-07-17 15:00:00,19.7,19.7,19.57,19.62,377500.0,19.7,19.7,19.57,19.62,377500.0
2009-07-17 15:30:00,19.63,19.65,19.55,19.63,741800.0,19.63,19.65,19.55,19.63,741800.0
2009-07-20 09:30:00,19.95,20.28,19.87,20.28,894800.0,19.95,20.28,19.87,20.28,894800.0
2009-07-20 10:00:00,20.28,20.41,20.06,20.11,575600.0,20.28,20.41,20.06,20.11,575600.0
2009-07-20 10:30:00,20.12,20.25,20.02,20.22,346100.0,20.12,20.25,20.02,20.22,346100.0
2009-07-20 11:00:00,20.22,20.25,20.13,20.25,242600.0,20.22,20.25,20.13,20.25,242600.0
2009-07-20 11:30:00,20.25,20.35,20.24,20.34,215900.0,20.25,20.35,20.24,20.34,215900.0
2009-07-20 12:00:00,20.33,20.46,20.32,20.46,262300.0,20.33,20.46,20.32,20.46,262300.0
2009-07-20 12:30:00,20.45,20.6,20.45,20.5,582000.0,20.45,20.6,20.45,20.5,582000.0
2009-07-20 13:00:00,20.5,20.54,20.44,20.45,246300.0,20.5,20.54,20.44,20.45,246300.0
2009-07-20 13:30:00,20.46,20.54,20.41,20.5,311800.0,20.46,20.54,20.41,20.5,311800.0
2009-07-20 14:00:00,20.5,20.55,20.39,20.52,758100.0,20.5,20.55,20.39,20.52,758100.0
2009-07-20 14:30:00,20.52,20.6,20.48,20.48,261700.0,20.52,20.6,20.48,20.48,261700.0
2009-07-20 15:00:00,20.47,20.6,20.4,20.46,622400.0,20.47,20.6,20.4,20.46,622400.0
2009-07-20 15:30:00,20.47,20.49,20.38,20.42,1248800.0,20.47,20.49,20.38,20.42,1248800.0
2009-07-21 09:30:00,20.51,20.56,20.11,20.11,302900.0,20.51,20.56,20.11,20.11,302900.0
2009-07-21 10:00:00,20.11,20.19,20.0,20.18,432500.0,20.11,20.19,20.0,20.18,432500.0
2009-07-21 10:30:00,20.18,20.29,20.1,20.19,836000.0,20.18,20.29,20.1,20.19,836000.0
2009-07-21 11:00:00,20.2,20.29,20.17,20.26,104700.0,20.2,20.29,20.17,20.26,104700.0
2009-07-21 11:30:00,20.26,20.29,20.07,20.1,162700.0,20.26,20.29,20.07,20.1,162700.0
2009-07-21 12:00:00,20.11,20.15,20.08,20.11,127200.0,20.11,20.15,20.08,20.11,127200.0
2009-07-21 12:30:00,20.11,20.12,20.02,20.02,160700.0,20.11,20.12,20.02,20.02,160700.0
2009-07-21 13:00:00,20.02,20.15,20.0,20.15,245000.0,20.02,20.15,20.0,20.15,245000.0
2009-07-21 13:30:00,20.15,20.22,20.1,20.14,165500.0,20.15,20.22,20.1,20.14,165500.0
2009-07-21 14:00:00,20.14,20.23,20.14,20.21,85300.0,20.14,20.23,20.14,20.21,85300.0
2009-07-21 14:30:00,20.2,20.35,20.19,20.33,166900.0,20.2,20.35,20.19,20.33,166900.0
2009-07-21 15:00:00,20.33,20.33,20.26,20.28,106700.0,20.33,20.33,20.26,20.28,106700.0
2009-07-21 15:30:00,20.28,20.35,20.23,20.32,514800.0,20.28,20.35,20.23,20.32,514800.0
2009-07-22 09:30:00,20.24,20.28,20.06,20.11,492700.0,20.24,20.28,20.06,20.11,492700.0
2009-07-22 10:00:00,20.11,20.19,20.02,20.1,358900.0,20.11,20.19,20.02,20.1,358900.0
2009-07-22 10:30:00,20.1,20.18,20.1,20.17,162100.0,20.1,20.18,20.1,20.17,162100.0
2009-07-22 11:00:00,20.17,20.32,20.17,20.28,295300.0,20.17,20.32,20.17,20.28,295300.0
2009-07-22 11:30:00,20.29,20.31,20.15,20.26,171900.0,20.29,20.31,20.15,20.26,171900.0
2009-07-22 12:00:00,20.26,20.35,20.26,20.3,161700.0,20.26,20.35,20.26,20.3,161700.0
2009-07-22 12:30:00,20.3,20.43,20.27,20.34,191600.0,20.3,20.43,20.27,20.34,191600.0
2009-07-22 13:00:00,20.35,20.37,20.25,20.29,106800.0,20.35,20.37,20.25,20.29,106800.0
2009-07-22 13:30:00,20.29,20.32,20.24,20.32,107200.0,20.29,20.32,20.24,20.32,107200.0
2009-07-22 14:00:00,20.32,20.4,20.27,20.35,321400.0,20.32,20.4,20.27,20.35,321400.0
2009-07-22 14:30:00,20.35,20.4,20.32,20.37,130300.0,20.35,20.4,20.32,20.37,130300.0
2009-07-22 15:00:00,20.38,20.4,20.21,20.25,259700.0,20.38,20.4,20.21,20.25,259700.0
2009-07-22 15:30:00,20.25,20.34,20.22,20.31,485200.0,20.25,20.34,20.22,20.31,485200.0
2009-07-23 09:30:00,20.43,20.76,20.21,20.76,275300.0,20.43,20.76,20.21,20.76,275300.0
2009-07-23 10:00:00,20.76,20.96,20.67,20.89,362600.0,20.76,20.96,20.67,20.89,362600.0
2009-07-23 10:30:00,20.89,21.04,20.83,20.84,1405600.0,20.89,21.04,20.83,20.84,1405600.0
2009-07-23 11:00:00,20.83,21.2,20.83,21.17,632500.0,20.83,21.2,20.83,21.17,632500.0
2009-07-23 11:30:00,21.16,21.35,21.13,21.3,301900.0,21.16,21.35,21.13,21.3,301900.0
2009-07-23 12:00:00,21.3,21.42,21.29,21.42,267800.0,21.3,21.42,21.29,21.42,267800.0
2009-07-23 12:30:00,21.42,21.55,21.35,21.53,293300.0,21.42,21.55,21.35,21.53,293300.0
2009-07-23 13:00:00,21.54,21.54,21.32,21.38,531100.0,21.54,21.54,21.32,21.38,531100.0
2009-07-23 13:30:00,21.38,21.45,21.31,21.32,149600.0,21.38,21.45,21.31,21.32,149600.0
2009-07-23 14:00:00,21.32,21.32,21.2,21.26,225900.0,21.32,21.32,21.2,21.26,225900.0
2009-07-23 14:30:00,21.26,21.49,21.25,21.47,370900.0,21.26,21.49,21.25,21.47,370900.0
2009-07-23 15:00:00,21.47,21.51,21.31,21.35,316700.0,21.47,21.51,21.31,21.35,316700.0
2009-07-23 15:30:00,21.34,21.34,21.15,21.26,611000.0,21.34,21.34,21.15,21.26,611000.0
2009-07-24 09:30:00,20.94,21.13,20.58,20.65,324500.0,20.94,21.13,20.58,20.65,324500.0
2009-07-24 10:00:00,20.66,20.75,20.58,20.71,385700.0,20.66,20.75,20.58,20.71,385700.0
2009-07-24 10:30:00,20.72,20.79,20.53,20.55,360500.0,20.72,20.79,20.53,20.55,360500.0
2009-07-24 11:00:00,20.55,20.69,20.49,20.68,292100.0,20.55,20.69,20.49,20.68,292100.0
2009-07-24 11:30:00,20.67,20.73,20.63,20.71,140500.0,20.67,20.73,20.63,20.71,140500.0
2009-07-24 12:00:00,20.71,20.82,20.69,20.77,151800.0,20.71,20.82,20.69,20.77,151800.0
2009-07-24 12:30:00,20.77,20.89,20.76,20.86,118300.0,20.77,20.89,20.76,20.86,118300.0
2009-07-24 13:00:00,20.86,21.01,20.85,21.0,226100.0,20.86,21.01,20.85,21.0,226100.0
2009-07-24 13:30:00,21.0,21.08,20.98,21.06,265500.0,21.0,21.08,20.98,21.06,265500.0
2009-07-24 14:00:00,21.06,21.18,21.06,21.07,250500.0,21.06,21.18,21.06,21.07,250500.0
2009-07-24 14:30:00,21.08,21.19,21.07,21.13,296800.0,21.08,21.19,21.07,21.13,296800.0
2009-07-24 15:00:00,21.14,21.16,21.08,21.09,194200.0,21.14,21.16,21.08,21.09,194200.0
2009-07-24 15:30:00,21.09,21.19,21.05,21.13,820700.0,21.09,21.19,21.05,21.13,820700.0
2009-07-27 09:30:00,21.02,21.38,20.51,20.55,783000.0,21.02,21.38,20.51,20.55,783000.0
2009-07-27 10:00:00,20.56,20.71,20.3,20.36,557800.0,20.56,20.71,20.3,20.36,557800.0
2009-07-27 10:30:00,20.35,20.45,20.25,20.41,252900.0,20.35,20.45,20.25,20.41,252900.0
2009-07-27 11:00:00,20.41,20.6,20.39,20.59,290300.0,20.41,20.6,20.39,20.59,290300.0
2009-07-27 11:30:00,20.59,20.67,20.4,20.41,349600.0,20.59,20.67,20.4,20.41,349600.0
2009-07-27 12:00:00,20.41,20.49,20.36,20.37,202600.0,20.41,20.49,20.36,20.37,202600.0
2009-07-27 12:30:00,20.38,20.4,20.34,20.35,125100.0,20.38,20.4,20.34,20.35,125100.0
2009-07-27 13:00:00,20.36,20.36,20.3,20.34,180200.0,20.36,20.36,20.3,20.34,180200.0
2009-07-27 13:30:00,20.34,20.36,20.28,20.32,360800.0,20.34,20.36,20.28,20.32,360800.0
2009-07-27 14:00:00,20.32,20.46,20.29,20.45,331200.0,20.32,20.46,20.29,20.45,331200.0
2009-07-27 14:30:00,20.45,20.53,20.36,20.36,628000.0,20.45,20.53,20.36,20.36,628000.0
2009-07-27 15:00:00,20.37,20.38,20.18,20.23,554100.0,20.37,20.38,20.18,20.23,554100.0
2009-07-27 15:30:00,20.23,20.34,20.18,20.34,646400.0,20.23,20.34,20.18,20.34,646400.0
2009-07-28 09:30:00,20.21,20.63,20.21,20.57,488800.0,20.21,20.63,20.21,20.57,488800.0
2009-07-28 10:00:00,20.55,20.55,20.25,20.31,323600.0,20.55,20.55,20.25,20.31,323600.0
2009-07-28 10:30:00,20.31,20.35,20.18,20.25,329300.0,20.31,20.35,20.18,20.25,329300.0
2009-07-28 11:00:00,20.25,20.25,20.1,20.18,366100.0,20.25,20.25,20.1,20.18,366100.0
2009-07-28 11:30:00,20.18,20.3,20.09,20.28,346700.0,20.18,20.3,20.09,20.28,346700.0
2009-07-28 12:00:00,20.28,20.28,20.14,20.26,302900.0,20.28,20.28,20.14,20.26,302900.0
2009-07-28 12:30:00,20.27,20.34,20.21,20.29,247600.0,20.27,20.34,20.21,20.29,247600.0
2009-07-28 13:00:00,20.3,20.46,20.29,20.39,184000.0,20.3,20.46,20.29,20.39,184000.0
2009-07-28 13:30:00,20.39,20.41,20.3,20.38,272600.0,20.39,20.41,20.3,20.38,272600.0
2009-07-28 14:00:00,20.38,20.47,20.34,20.46,344300.0,20.38,20.47,20.34,20.46,344300.0
2009-07-28 14:30:00,20.46,20.54,20.34,20.39,244100.0,20.46,20.54,20.34,20.39,244100.0
2009-07-28 15:00:00,20.38,20.42,20.29,20.39,387700.0,20.38,20.42,20.29,20.39,387700.0
2009-07-28 15:30:00,20.4,20.51,20.36,20.45,575900.0,20.4,20.51,20.36,20.45,575900.0
2009-07-29 09:30:00,20.54,20.6,20.07,20.25,535000.0,20.54,20.6,20.07,20.25,535000.0
2009-07-29 10:00:00,20.25,20.35,20.08,20.13,394800.0,20.25,20.35,20.08,20.13,394800.0
2009-07-29 10:30:00,20.13,20.16,20.02,20.09,411800.0,20.13,20.16,20.02,20.09,411800.0
2009-07-29 11:00:00,20.09,20.28,20.06,20.21,396000.0,20.09,20.28,20.06,20.21,396000.0
2009-07-29 11:30:00,20.2,20.32,20.14,20.25,230300.0,20.2,20.32,20.14,20.25,230300.0
2009-07-29 12:00:00,20.26,20.51,20.26,20.49,488800.0,20.26,20.51,20.26,20.49,488800.0
2009-07-29 12:30:00,20.5,20.5,20.35,20.39,174400.0,20.5,20.5,20.35,20.39,174400.0
2009-07-29 13:00:00,20.39,20.4,20.25,20.25,130800.0,20.39,20.4,20.25,20.25,130800.0
2009-07-29 13:30:00,20.25,20.43,20.2,20.42,305100.0,20.25,20.43,20.2,20.42,305100.0
2009-07-29 14:00:00,20.42,20.45,20.35,20.41,207200.0,20.42,20.45,20.35,20.41,207200.0
2009-07-29 14:30:00,20.41,20.41,20.24,20.24,193700.0,20.41,20.41,20.24,20.24,193700.0
2009-07-29 15:00:00,20.24,20.41,20.21,20.33,534300.0,20.24,20.41,20.21,20.33,534300.0
2009-07-29 15:30:00,20.32,20.47,20.29,20.4,1254300.0,20.32,20.47,20.29,20.4,1254300.0
2009-07-30 09:30:00,16.65,16.75,16.05,16.13,11324100.0,16.65,16.75,16.05,16.13,11324100.0
2009-07-30 10:00:00,16.13,16.36,15.86,16.06,8026200.0,16.13,16.36,15.86,16.06,8026200.0
2009-07-30 10:30:00,16.07,16.42,16.05,16.31,7544600.0,16.07,16.42,16.05,16.31,7544600.0
2009-07-30 11:00:00,16.33,16.42,16.21,16.33,3247200.0,16.33,16.42,16.21,16.33,3247200.0
2009-07-30 11:30:00,16.34,16.39,16.16,16.18,2096700.0,16.34,16.39,16.16,16.18,2096700.0
2009-07-30 12:00:00,16.17,16.34,16.16,16.21,2406800.0,16.17,16.34,16.16,16.21,2406800.0
2009-07-30 12:30:00,16.21,16.35,16.21,16.29,1896900.0,16.21,16.35,16.21,16.29,1896900.0
2009-07-30 13:00:00,16.29,16.31,16.14,16.19,1637700.0,16.29,16.31,16.14,16.19,1637700.0
2009-07-30 13:30:00,16.19,16.29,16.18,16.23,1826900.0,16.19,16.29,16.18,16.23,1826900.0
2009-07-30 14:00:00,16.22,16.4,16.19,16.37,3189300.0,16.22,16.4,16.19,16.37,3189300.0
2009-07-30 14:30:00,16.38,16.44,16.31,16.39,2792000.0,16.38,16.44,16.31,16.39,2792000.0
2009-07-30 15:00:00,16.38,16.75,16.38,16.55,5312400.0,16.38,16.75,16.38,16.55,5312400.0
2009-07-30 15:30:00,16.56,16.57,16.39,16.52,5588300.0,16.56,16.57,16.39,16.52,5588300.0
2009-07-31 09:30:00,16.62,16.87,16.6,16.7,2295200.0,16.62,16.87,16.6,16.7,2295200.0
2009-07-31 10:00:00,16.71,16.81,16.6,16.8,1223400.0,16.71,16.81,16.6,16.8,1223400.0
2009-07-31 10:30:00,16.81,16.89,16.75,16.76,1295400.0,16.81,16.89,16.75,16.76,1295400.0
2009-07-31 11:00:00,16.75,16.81,16.6,16.64,950200.0,16.75,16.81,16.6,16.64,950200.0
2009-07-31 11:30:00,16.63,16.71,16.6,16.64,554300.0,16.63,16.71,16.6,16.64,554300.0
2009-07-31 12:00:00,16.64,16.67,16.56,16.62,554900.0,16.64,16.67,16.56,16.62,554900.0
2009-07-31 12:30:00,16.61,16.63,16.57,16.62,581500.0,16.61,16.63,16.57,16.62,581500.0
2009-07-31 13:00:00,16.62,16.65,16.57,16.62,586300.0,16.62,16.65,16.57,16.62,586300.0
2009-07-31 13:30:00,16.62,16.65,16.53,16.53,580300.0,16.62,16.65,16.53,16.53,580300.0
2009-07-31 14:00:00,16.54,16.63,16.53,16.59,671100.0,16.54,16.63,16.53,16.59,671100.0
2009-07-31 14:30:00,16.59,16.59,16.51,16.52,560200.0,16.59,16.59,16.51,16.52,560200.0
2009-07-31 15:00:00,16.53,16.6,16.48,16.56,823700.0,16.53,16.6,16.48,16.56,823700.0
2009-07-31 15:30:00,16.56,16.57,16.42,16.44,1202000.0,16.56,16.57,16.42,16.44,1202000.0
2009-08-03 09:30:00,16.68,16.74,16.14,16.18,1630100.0,16.68,16.74,16.14,16.18,1630100.0
2009-08-03 10:00:00,16.18,16.35,16.11,16.31,1198800.0,16.18,16.35,16.11,16.31,1198800.0
2009-08-03 10:30:00,16.32,16.36,16.16,16.23,912500.0,16.32,16.36,16.16,16.23,912500.0
2009-08-03 11:00:00,16.24,16.31,16.23,16.28,479500.0,16.24,16.31,16.23,16.28,479500.0
2009-08-03 11:30:00,16.28,16.5,16.26,16.47,647000.0,16.28,16.5,16.26,16.47,647000.0
2009-08-03 12:00:00,16.47,16.53,16.42,16.43,365300.0,16.47,16.53,16.42,16.43,365300.0
2009-08-03 12:30:00,16.43,16.48,16.38,16.48,224300.0,16.43,16.48,16.38,16.48,224300.0
2009-08-03 13:00:00,16.48,16.52,16.45,16.5,379300.0,16.48,16.52,16.45,16.5,379300.0
2009-08-03 13:30:00,16.49,16.52,16.48,16.49,280600.0,16.49,16.52,16.48,16.49,280600.0
2009-08-03 14:00:00,16.48,16.53,16.48,16.52,360700.0,16.48,16.53,16.48,16.52,360700.0
2009-08-03 14:30:00,16.52,16.53,16.46,16.47,389000.0,16.52,16.53,16.46,16.47,389000.0
2009-08-03 15:00:00,16.48,16.48,16.42,16.45,457100.0,16.48,16.48,16.42,16.45,457100.0
2009-08-03 15:30:00,16.45,16.46,16.35,16.42,904000.0,16.45,16.46,16.35,16.42,904000.0
2009-08-04 09:30:00,16.27,16.5,16.27,16.44,939900.0,16.27,16.5,16.27,16.44,939900.0
2009-08-04 10:00:00,16.44,16.53,16.38,16.5,573300.0,16.44,16.53,16.38,16.5,573300.0
2009-08-04 10:30:00,16.5,16.62,16.49,16.61,417100.0,16.5,16.62,16.49,16.61,417100.0
2009-08-04 11:00:00,16.6,16.82,16.6,16.76,1022000.0,16.6,16.82,16.6,16.76,1022000.0
2009-08-04 11:30:00,16.77,16.99,16.76,16.91,979100.0,16.77,16.99,16.76,16.91,979100.0
2009-08-04 12:00:00,16.91,16.95,16.77,16.78,461300.0,16.91,16.95,16.77,16.78,461300.0
2009-08-04 12:30:00,16.78,16.9,16.77,16.89,362700.0,16.78,16.9,16.77,16.89,362700.0
2009-08-04 13:00:00,16.9,16.9,16.77,16.85,355700.0,16.9,16.9,16.77,16.85,355700.0
2009-08-04 13:30:00,16.86,16.86,16.7,16.74,487600.0,16.86,16.86,16.7,16.74,487600.0
2009-08-04 14:00:00,16.75,16.8,16.71,16.79,584400.0,16.75,16.8,16.71,16.79,584400.0
2009-08-04 14:30:00,16.79,16.93,16.78,16.88,922300.0,16.79,16.93,16.78,16.88,922300.0
2009-08-04 15:00:00,16.89,16.93,16.86,16.87,782700.0,16.89,16.93,16.86,16.87,782700.0
2009-08-04 15:30:00,16.88,16.89,16.76,16.86,982400.0,16.88,16.89,16.76,16.86,982400.0
2009-08-05 09:30:00,17.39,17.81,17.34,17.52,2773900.0,17.39,17.81,17.34,17.52,2773900.0
2009-08-05 10:00:00,17.52,17.85,17.51,17.75,1357800.0,17.52,17.85,17.51,17.75,1357800.0
2009-08-05 10:30:00,17.74,17.77,17.63,17.68,1199600.0,17.74,17.77,17.63,17.68,1199600.0
2009-08-05 11:00:00,17.68,17.94,17.67,17.92,1193000.0,17.68,17.94,17.67,17.92,1193000.0
2009-08-05 11:30:00,17.91,18.14,17.78,18.06,1338500.0,17.91,18.14,17.78,18.06,1338500.0
2009-08-05 12:00:00,18.06,18.06,17.82,17.83,747900.0,18.06,18.06,17.82,17.83,747900.0
2009-08-05 12:30:00,17.82,17.88,17.79,17.83,559000.0,17.82,17.88,17.79,17.83,559000.0
2009-08-05 13:00:00,17.83,17.98,17.81,17.98,677100.0,17.83,17.98,17.81,17.98,677100.0
2009-08-05 13:30:00,17.98,18.05,17.89,17.9,693900.0,17.98,18.05,17.89,17.9,693900.0
2009-08-05 14:00:00,17.91,18.03,17.89,18.01,638400.0,17.91,18.03,17.89,18.01,638400.0
2009-08-05 14:30:00,18.0,18.17,18.0,18.17,1717600.0,18.0,18.17,18.0,18.17,1717600.0
2009-08-05 15:00:00,18.17,18.29,18.16,18.29,1927900.0,18.17,18.29,18.16,18.29,1927900.0
2009-08-05 15:30:00,18.29,18.29,18.13,18.2,2707700.0,18.29,18.29,18.13,18.2,2707700.0
2009-08-06 09:30:00,18.24,18.3,17.75,17.88,2864600.0,18.24,18.3,17.75,17.88,2864600.0
2009-08-06 10:00:00,17.88,18.0,17.75,17.79,1147200.0,17.88,18.0,17.75,17.79,1147200.0
2009-08-06 10:30:00,17.78,17.99,17.77,17.91,1047200.0,17.78,17.99,17.77,17.91,1047200.0
2009-08-06 11:00:00,17.9,18.2,17.9,18.01,1448000.0,17.9,18.2,17.9,18.01,1448000.0
2009-08-06 11:30:00,18.0,18.12,17.99,18.11,986300.0,18.0,18.12,17.99,18.11,986300.0
2009-08-06 12:00:00,18.11,18.17,18.07,18.11,789600.0,18.11,18.17,18.07,18.11,789600.0
2009-08-06 12:30:00,18.11,18.23,18.1,18.19,425900.0,18.11,18.23,18.1,18.19,425900.0
2009-08-06 13:00:00,18.19,18.22,18.17,18.2,309400.0,18.19,18.22,18.17,18.2,309400.0
2009-08-06 13:30:00,18.2,18.25,18.11,18.11,443300.0,18.2,18.25,18.11,18.11,443300.0
2009-08-06 14:00:00,18.11,18.13,18.03,18.1,431100.0,18.11,18.13,18.03,18.1,431100.0
2009-08-06 14:30:00,18.1,18.13,18.05,18.07,667500.0,18.1,18.13,18.05,18.07,667500.0
2009-08-06 15:00:00,18.07,18.19,18.07,18.11,325900.0,18.07,18.19,18.07,18.11,325900.0
2009-08-06 15:30:00,18.12,18.14,18.0,18.1,1477900.0,18.12,18.14,18.0,18.1,1477900.0
2009-08-07 09:30:00,18.12,18.36,18.1,18.21,1107500.0,18.12,18.36,18.1,18.21,1107500.0
2009-08-07 10:00:00,18.2,18.45,18.2,18.45,831100.0,18.2,18.45,18.2,18.45,831100.0
2009-08-07 10:30:00,18.45,18.78,18.44,18.77,1005000.0,18.45,18.78,18.44,18.77,1005000.0
2009-08-07 11:00:00,18.77,18.99,18.76,18.97,854500.0,18.77,18.99,18.76,18.97,854500.0
2009-08-07 11:30:00,18.97,19.03,18.83,18.99,874500.0,18.97,19.03,18.83,18.99,874500.0
2009-08-07 12:00:00,18.99,19.07,18.98,18.99,658900.0,18.99,19.07,18.98,18.99,658900.0
2009-08-07 12:30:00,18.99,19.13,18.99,19.08,1057800.0,18.99,19.13,18.99,19.08,1057800.0
2009-08-07 13:00:00,19.07,19.1,19.0,19.04,512800.0,19.07,19.1,19.0,19.04,512800.0
2009-08-07 13:30:00,19.04,19.23,19.03,19.21,577600.0,19.04,19.23,19.03,19.21,577600.0
2009-08-07 14:00:00,19.21,19.29,19.2,19.27,771300.0,19.21,19.29,19.2,19.27,771300.0
2009-08-07 14:30:00,19.27,19.36,19.25,19.3,794800.0,19.27,19.36,19.25,19.3,794800.0
2009-08-07 15:00:00,19.3,19.4,19.25,19.34,1168000.0,19.3,19.4,19.25,19.34,1168000.0
2009-08-07 15:30:00,19.34,19.51,19.31,19.48,2357900.0,19.34,19.51,19.31,19.48,2357900.0
2009-08-10 09:30:00,19.14,19.57,18.96,19.48,1118200.0,19.14,19.57,18.96,19.48,1118200.0
2009-08-10 10:00:00,19.48,19.8,19.4,19.77,1501500.0,19.48,19.8,19.4,19.77,1501500.0
2009-08-10 10:30:00,19.77,19.78,19.6,19.69,1042700.0,19.77,19.78,19.6,19.69,1042700.0
2009-08-10 11:00:00,19.68,19.76,19.47,19.49,743400.0,19.68,19.76,19.47,19.49,743400.0
2009-08-10 11:30:00,19.48,19.54,19.42,19.42,413200.0,19.48,19.54,19.42,19.42,413200.0
2009-08-10 12:00:00,19.42,19.48,19.32,19.33,442200.0,19.42,19.48,19.32,19.33,442200.0
2009-08-10 12:30:00,19.33,19.34,19.23,19.24,507300.0,19.33,19.34,19.23,19.24,507300.0
2009-08-10 13:00:00,19.24,19.29,19.09,19.24,454600.0,19.24,19.29,19.09,19.24,454600.0
2009-08-10 13:30:00,19.25,19.37,19.24,19.35,373100.0,19.25,19.37,19.24,19.35,373100.0
2009-08-10 14:00:00,19.34,19.38,19.29,19.33,381600.0,19.34,19.38,19.29,19.33,381600.0
2009-08-10 14:30:00,19.33,19.36,19.28,19.36,475200.0,19.33,19.36,19.28,19.36,475200.0
2009-08-10 15:00:00,19.36,19.45,19.35,19.39,803600.0,19.36,19.45,19.35,19.39,803600.0
2009-08-10 15:30:00,19.39,19.51,19.32,19.44,1193800.0,19.39,19.51,19.32,19.44,1193800.0
2009-08-11 09:30:00,19.3,19.42,19.08,19.13,625600.0,19.3,19.42,19.08,19.13,625600.0
2009-08-11 10:00:00,19.13,19.13,18.77,18.8,1129300.0,19.13,19.13,18.77,18.8,1129300.0
2009-08-11 10:30:00,18.8,18.8,18.56,18.59,957500.0,18.8,18.8,18.56,18.59,957500.0
2009-08-11 11:00:00,18.59,18.59,18.36,18.44,1093700.0,18.59,18.59,18.36,18.44,1093700.0
2009-08-11 11:30:00,18.44,18.55,18.43,18.47,511700.0,18.44,18.55,18.43,18.47,511700.0
2009-08-11 12:00:00,18.47,18.48,18.37,18.38,491100.0,18.47,18.48,18.37,18.38,491100.0
2009-08-11 12:30:00,18.39,18.39,18.29,18.35,486800.0,18.39,18.39,18.29,18.35,486800.0
2009-08-11 13:00:00,18.35,18.41,18.28,18.28,452000.0,18.35,18.41,18.28,18.28,452000.0
2009-08-11 13:30:00,18.29,18.48,18.28,18.43,552800.0,18.29,18.48,18.28,18.43,552800.0
2009-08-11 14:00:00,18.44,18.54,18.43,18.52,847000.0,18.44,18.54,18.43,18.52,847000.0
2009-08-11 14:30:00,18.52,18.54,18.47,18.52,499200.0,18.52,18.54,18.47,18.52,499200.0
2009-08-11 15:00:00,18.52,18.58,18.47,18.47,694700.0,18.52,18.58,18.47,18.47,694700.0
2009-08-11 15:30:00,18.47,18.52,18.43,18.44,1351300.0,18.47,18.52,18.43,18.44,1351300.0
2009-08-12 09:30:00,18.14,18.55,18.13,18.47,1694400.0,18.14,18.55,18.13,18.47,1694400.0
2009-08-12 10:00:00,18.48,18.92,18.45,18.71,2867300.0,18.48,18.92,18.45,18.71,2867300.0
2009-08-12 10:30:00,18.71,18.73,18.47,18.5,1336600.0,18.71,18.73,18.47,18.5,1336600.0
2009-08-12 11:00:00,18.51,18.72,18.49,18.69,765400.0,18.51,18.72,18.49,18.69,765400.0
2009-08-12 11:30:00,18.69,18.69,18.51,18.55,470600.0,18.69,18.69,18.51,18.55,470600.0
2009-08-12 12:00:00,18.55,18.57,18.38,18.39,303700.0,18.55,18.57,18.38,18.39,303700.0
2009-08-12 12:30:00,18.38,18.55,18.34,18.55,361200.0,18.38,18.55,18.34,18.55,361200.0
2009-08-12 13:00:00,18.55,18.55,18.32,18.4,787200.0,18.55,18.55,18.32,18.4,787200.0
2009-08-12 13:30:00,18.42,18.5,18.36,18.4,715300.0,18.42,18.5,18.36,18.4,715300.0
2009-08-12 14:00:00,18.39,18.62,18.26,18.34,1190900.0,18.39,18.62,18.26,18.34,1190900.0
2009-08-12 14:30:00,18.34,18.53,18.33,18.47,872400.0,18.34,18.53,18.33,18.47,872400.0
2009-08-12 15:00:00,18.47,18.5,18.37,18.49,674000.0,18.47,18.5,18.37,18.49,674000.0
2009-08-12 15:30:00,18.49,18.54,18.32,18.37,1366300.0,18.49,18.54,18.32,18.37,1366300.0
2009-08-13 09:30:00,18.58,18.59,18.15,18.25,1064800.0,18.58,18.59,18.15,18.25,1064800.0
2009-08-13 10:00:00,18.25,18.5,18.22,18.46,778700.0,18.25,18.5,18.22,18.46,778700.0
2009-08-13 10:30:00,18.47,18.6,18.4,18.52,716600.0,18.47,18.6,18.4,18.52,716600.0
2009-08-13 11:00:00,18.52,18.55,18.32,18.34,430400.0,18.52,18.55,18.32,18.34,430400.0
2009-08-13 11:30:00,18.34,18.43,18.3,18.43,318800.0,18.34,18.43,18.3,18.43,318800.0
2009-08-13 12:00:00,18.43,18.5,18.37,18.48,270800.0,18.43,18.5,18.37,18.48,270800.0
2009-08-13 12:30:00,18.48,18.48,18.39,18.44,262900.0,18.48,18.48,18.39,18.44,262900.0
2009-08-13 13:00:00,18.45,18.49,18.34,18.34,319500.0,18.45,18.49,18.34,18.34,319500.0
2009-08-13 13:30:00,18.34,18.38,18.3,18.37,250300.0,18.34,18.38,18.3,18.37,250300.0
2009-08-13 14:00:00,18.37,18.38,18.23,18.25,448000.0,18.37,18.38,18.23,18.25,448000.0
2009-08-13 14:30:00,18.26,18.3,18.11,18.12,724100.0,18.26,18.3,18.11,18.12,724100.0
2009-08-13 15:00:00,18.12,18.24,18.1,18.13,1339300.0,18.12,18.24,18.1,18.13,1339300.0
2009-08-13 15:30:00,18.14,18.22,18.11,18.22,1172700.0,18.14,18.22,18.11,18.22,1172700.0
2009-08-14 09:30:00,18.22,18.25,17.88,17.88,983700.0,18.22,18.25,17.88,17.88,983700.0
2009-08-14 10:00:00,17.88,18.05,17.78,17.98,588000.0,17.88,18.05,17.78,17.98,588000.0
2009-08-14 10:30:00,17.98,18.06,17.95,18.06,292000.0,17.98,18.06,17.95,18.06,292000.0
2009-08-14 11:00:00,18.05,18.08,17.99,18.0,249200.0,18.05,18.08,17.99,18.0,249200.0
2009-08-14 11:30:00,17.99,18.01,17.9,17.92,274600.0,17.99,18.01,17.9,17.92,274600.0
2009-08-14 12:00:00,17.92,17.95,17.87,17.93,246900.0,17.92,17.95,17.87,17.93,246900.0
2009-08-14 12:30:00,17.92,17.98,17.88,17.9,165100.0,17.92,17.98,17.88,17.9,165100.0
2009-08-14 13:00:00,17.91,17.96,17.87,17.9,182100.0,17.91,17.96,17.87,17.9,182100.0
2009-08-14 13:30:00,17.9,17.93,17.84,17.86,198300.0,17.9,17.93,17.84,17.86,198300.0
2009-08-14 14:00:00,17.87,17.9,17.82,17.89,336800.0,17.87,17.9,17.82,17.89,336800.0
2009-08-14 14:30:00,17.89,17.94,17.87,17.9,192300.0,17.89,17.94,17.87,17.9,192300.0
2009-08-14 15:00:00,17.9,17.92,17.89,17.9,238700.0,17.9,17.92,17.89,17.9,238700.0
2009-08-14 15:30:00,17.9,18.02,17.89,18.01,539100.0,17.9,18.02,17.89,18.01,539100.0
2009-08-17 09:30:00,17.62,17.76,17.52,17.73,683400.0,17.62,17.76,17.52,17.73,683400.0
2009-08-17 10:00:00,17.7,17.77,17.59,17.62,370000.0,17.7,17.77,17.59,17.62,370000.0
2009-08-17 10:30:00,17.62,17.69,17.6,17.66,255500.0,17.62,17.69,17.6,17.66,255500.0
2009-08-17 11:00:00,17.66,17.71,17.6,17.71,224000.0,17.66,17.71,17.6,17.71,224000.0
2009-08-17 11:30:00,17.71,17.84,17.69,17.76,283300.0,17.71,17.84,17.69,17.76,283300.0
2009-08-17 12:00:00,17.76,17.77,17.7,17.74,103800.0,17.76,17.77,17.7,17.74,103800.0
2009-08-17 12:30:00,17.73,17.78,17.73,17.73,188300.0,17.73,17.78,17.73,17.73,188300.0
2009-08-17 13:00:00,17.73,17.77,17.71,17.74,155000.0,17.73,17.77,17.71,17.74,155000.0
2009-08-17 13:30:00,17.74,17.74,17.67,17.74,163000.0,17.74,17.74,17.67,17.74,163000.0
2009-08-17 14:00:00,17.74,17.76,17.7,17.7,131600.0,17.74,17.76,17.7,17.7,131600.0
2009-08-17 14:30:00,17.71,17.71,17.64,17.67,176200.0,17.71,17.71,17.64,17.67,176200.0
2009-08-17 15:00:00,17.67,17.72,17.65,17.7,196500.0,17.67,17.72,17.65,17.7,196500.0
2009-08-17 15:30:00,17.69,17.72,17.65,17.67,617300.0,17.69,17.72,17.65,17.67,617300.0
2009-08-18 09:30:00,17.76,17.95,17.5,17.53,701400.0,17.76,17.95,17.5,17.53,701400.0
2009-08-18 10:00:00,17.52,17.67,17.43,17.48,949100.0,17.52,17.67,17.43,17.48,949100.0
2009-08-18 10:30:00,17.48,17.5,17.4,17.43,811800.0,17.48,17.5,17.4,17.43,811800.0
2009-08-18 11:00:00,17.44,17.51,17.37,17.47,716500.0,17.44,17.51,17.37,17.47,716500.0
2009-08-18 11:30:00,17.47,17.71,17.45,17.71,663800.0,17.47,17.71,17.45,17.71,663800.0
2009-08-18 12:00:00,17.72,17.81,17.67,17.68,453100.0,17.72,17.81,17.67,17.68,453100.0
2009-08-18 12:30:00,17.68,17.83,17.68,17.81,228300.0,17.68,17.83,17.68,17.81,228300.0
2009-08-18 13:00:00,17.81,17.9,17.81,17.87,334000.0,17.81,17.9,17.81,17.87,334000.0
2009-08-18 13:30:00,17.87,17.88,17.76,17.81,270400.0,17.87,17.88,17.76,17.81,270400.0
2009-08-18 14:00:00,17.81,17.94,17.81,17.91,409200.0,17.81,17.94,17.81,17.91,409200.0
2009-08-18 14:30:00,17.91,17.93,17.78,17.78,294700.0,17.91,17.93,17.78,17.78,294700.0
2009-08-18 15:00:00,17.78,17.87,17.77,17.86,435300.0,17.78,17.87,17.77,17.86,435300.0
2009-08-18 15:30:00,17.87,17.88,17.82,17.83,703400.0,17.87,17.88,17.82,17.83,703400.0
2009-08-19 09:30:00,17.65,17.8,17.58,17.76,382000.0,17.65,17.8,17.58,17.76,382000.0
2009-08-19 10:00:00,17.76,17.93,17.68,17.69,331500.0,17.76,17.93,17.68,17.69,331500.0
2009-08-19 10:30:00,17.69,17.83,17.69,17.78,295600.0,17.69,17.83,17.69,17.78,295600.0
2009-08-19 11:00:00,17.77,17.83,17.73,17.8,127400.0,17.77,17.83,17.73,17.8,127400.0
2009-08-19 11:30:00,17.81,17.93,17.75,17.92,127400.0,17.81,17.93,17.75,17.92,127400.0
2009-08-19 12:00:00,17.92,17.99,17.81,17.91,338100.0,17.92,17.99,17.81,17.91,338100.0
2009-08-19 12:30:00,17.91,17.93,17.83,17.92,327200.0,17.91,17.93,17.83,17.92,327200.0
2009-08-19 13:00:00,17.92,17.97,17.87,17.92,288400.0,17.92,17.97,17.87,17.92,288400.0
2009-08-19 13:30:00,17.92,17.95,17.86,17.95,203700.0,17.92,17.95,17.86,17.95,203700.0
2009-08-19 14:00:00,17.95,18.0,17.92,17.93,341700.0,17.95,18.0,17.92,17.93,341700.0
2009-08-19 14:30:00,17.92,17.96,17.89,17.95,244300.0,17.92,17.96,17.89,17.95,244300.0
2009-08-19 15:00:00,17.95,17.95,17.86,17.93,260200.0,17.95,17.95,17.86,17.93,260200.0
2009-08-19 15:30:00,17.92,17.95,17.87,17.93,842500.0,17.92,17.95,17.87,17.93,842500.0
2009-08-20 09:30:00,17.89,18.17,17.75,18.17,310300.0,17.89,18.17,17.75,18.17,310300.0
2009-08-20 10:00:00,18.17,18.19,17.94,18.02,338500.0,18.17,18.19,17.94,18.02,338500.0
2009-08-20 10:30:00,18.02,18.06,17.96,18.0,157600.0,18.02,18.06,17.96,18.0,157600.0
2009-08-20 11:00:00,18.0,18.04,17.95,17.97,192700.0,18.0,18.04,17.95,17.97,192700.0
2009-08-20 11:30:00,17.96,17.97,17.84,17.86,172800.0,17.96,17.97,17.84,17.86,172800.0
2009-08-20 12:00:00,17.86,17.86,17.79,17.81,134500.0,17.86,17.86,17.79,17.81,134500.0
2009-08-20 12:30:00,17.81,17.9,17.8,17.88,156300.0,17.81,17.9,17.8,17.88,156300.0
2009-08-20 13:00:00,17.88,17.89,17.86,17.87,47000.0,17.88,17.89,17.86,17.87,47000.0
2009-08-20 13:30:00,17.86,17.93,17.86,17.92,141700.0,17.86,17.93,17.86,17.92,141700.0
2009-08-20 14:00:00,17.92,17.93,17.87,17.87,141400.0,17.92,17.93,17.87,17.87,141400.0
2009-08-20 14:30:00,17.87,17.88,17.84,17.85,104400.0,17.87,17.88,17.84,17.85,104400.0
2009-08-20 15:00:00,17.86,17.98,17.85,17.96,182800.0,17.86,17.98,17.85,17.96,182800.0
2009-08-20 15:30:00,17.96,18.0,17.95,17.95,441600.0,17.96,18.0,17.95,17.95,441600.0
2009-08-21 09:30:00,18.2,18.2,17.95,18.04,462700.0,18.2,18.2,17.95,18.04,462700.0
2009-08-21 10:00:00,18.04,18.19,18.04,18.09,588500.0,18.04,18.19,18.04,18.09,588500.0
2009-08-21 10:30:00,18.09,18.18,18.06,18.12,234800.0,18.09,18.18,18.06,18.12,234800.0
2009-08-21 11:00:00,18.12,18.15,18.07,18.15,188800.0,18.12,18.15,18.07,18.15,188800.0
2009-08-21 11:30:00,18.15,18.17,18.1,18.14,145600.0,18.15,18.17,18.1,18.14,145600.0
2009-08-21 12:00:00,18.13,18.18,18.12,18.16,123600.0,18.13,18.18,18.12,18.16,123600.0
2009-08-21 12:30:00,18.17,18.3,18.14,18.25,430400.0,18.17,18.3,18.14,18.25,430400.0
2009-08-21 13:00:00,18.26,18.28,18.21,18.27,128700.0,18.26,18.28,18.21,18.27,128700.0
2009-08-21 13:30:00,18.27,18.29,18.25,18.27,170500.0,18.27,18.29,18.25,18.27,170500.0
2009-08-21 14:00:00,18.28,18.35,18.26,18.35,221200.0,18.28,18.35,18.26,18.35,221200.0
2009-08-21 14:30:00,18.35,18.46,18.35,18.45,504300.0,18.35,18.46,18.35,18.45,504300.0
2009-08-21 15:00:00,18.45,18.5,18.41,18.45,443400.0,18.45,18.5,18.41,18.45,443400.0
2009-08-21 15:30:00,18.46,18.46,18.42,18.42,575000.0,18.46,18.46,18.42,18.42,575000.0
2009-08-24 09:30:00,18.47,18.5,18.28,18.31,387500.0,18.47,18.5,18.28,18.31,387500.0
2009-08-24 10:00:00,18.31,18.37,18.17,18.19,416100.0,18.31,18.37,18.17,18.19,416100.0
2009-08-24 10:30:00,18.19,18.33,18.19,18.32,171500.0,18.19,18.33,18.19,18.32,171500.0
2009-08-24 11:00:00,18.32,18.33,18.24,18.29,199100.0,18.32,18.33,18.24,18.29,199100.0
2009-08-24 11:30:00,18.29,18.3,18.22,18.26,150800.0,18.29,18.3,18.22,18.26,150800.0
2009-08-24 12:00:00,18.27,18.33,18.25,18.29,96200.0,18.27,18.33,18.25,18.29,96200.0
2009-08-24 12:30:00,18.29,18.32,18.25,18.27,136100.0,18.29,18.32,18.25,18.27,136100.0
2009-08-24 13:00:00,18.26,18.26,18.06,18.06,238800.0,18.26,18.26,18.06,18.06,238800.0
2009-08-24 13:30:00,18.06,18.15,18.06,18.15,108900.0,18.06,18.15,18.06,18.15,108900.0
2009-08-24 14:00:00,18.14,18.15,18.06,18.09,320500.0,18.14,18.15,18.06,18.09,320500.0
2009-08-24 14:30:00,18.08,18.1,18.03,18.05,235800.0,18.08,18.1,18.03,18.05,235800.0
2009-08-24 15:00:00,18.06,18.06,17.94,18.01,368400.0,18.06,18.06,17.94,18.01,368400.0
2009-08-24 15:30:00,18.01,18.08,17.98,18.07,585200.0,18.01,18.08,17.98,18.07,585200.0
2009-08-25 09:30:00,18.25,18.33,17.98,18.18,286400.0,18.25,18.33,17.98,18.18,286400.0
2009-08-25 10:00:00,18.18,18.29,17.91,17.92,580700.0,18.18,18.29,17.91,17.92,580700.0
2009-08-25 10:30:00,17.92,18.06,17.9,17.97,237600.0,17.92,18.06,17.9,17.97,237600.0
2009-08-25 11:00:00,17.97,18.04,17.96,17.99,112500.0,17.97,18.04,17.96,17.99,112500.0
2009-08-25 11:30:00,17.99,18.02,17.98,18.02,64000.0,17.99,18.02,17.98,18.02,64000.0
2009-08-25 12:00:00,18.03,18.04,18.0,18.03,109700.0,18.03,18.04,18.0,18.03,109700.0
2009-08-25 12:30:00,18.03,18.04,17.99,17.99,109400.0,18.03,18.04,17.99,17.99,109400.0
2009-08-25 13:00:00,18.0,18.04,17.88,17.88,283300.0,18.0,18.04,17.88,17.88,283300.0
2009-08-25 13:30:00,17.88,17.91,17.85,17.86,331500.0,17.88,17.91,17.85,17.86,331500.0
2009-08-25 14:00:00,17.86,17.91,17.85,17.86,180600.0,17.86,17.91,17.85,17.86,180600.0
2009-08-25 14:30:00,17.85,17.86,17.77,17.86,308000.0,17.85,17.86,17.77,17.86,308000.0
2009-08-25 15:00:00,17.86,17.89,17.82,17.83,290500.0,17.86,17.89,17.82,17.83,290500.0
2009-08-25 15:30:00,17.83,17.85,17.8,17.84,457600.0,17.83,17.85,17.8,17.84,457600.0
2009-08-26 09:30:00,17.8,17.84,17.7,17.8,252500.0,17.8,17.84,17.7,17.8,252500.0
2009-08-26 10:00:00,17.81,18.05,17.78,18.02,453800.0,17.81,18.05,17.78,18.02,453800.0
2009-08-26 10:30:00,18.02,18.08,17.99,18.0,235900.0,18.02,18.08,17.99,18.0,235900.0
2009-08-26 11:00:00,18.0,18.01,17.9,17.9,271200.0,18.0,18.01,17.9,17.9,271200.0
2009-08-26 11:30:00,17.91,18.02,17.9,17.98,720500.0,17.91,18.02,17.9,17.98,720500.0
2009-08-26 12:00:00,17.97,18.0,17.92,17.96,196400.0,17.97,18.0,17.92,17.96,196400.0
2009-08-26 12:30:00,17.96,17.96,17.9,17.92,114600.0,17.96,17.96,17.9,17.92,114600.0
2009-08-26 13:00:00,17.91,17.92,17.86,17.91,251300.0,17.91,17.92,17.86,17.91,251300.0
2009-08-26 13:30:00,17.91,18.05,17.9,18.05,193400.0,17.91,18.05,17.9,18.05,193400.0
2009-08-26 14:00:00,18.06,18.1,18.01,18.08,364700.0,18.06,18.1,18.01,18.08,364700.0
2009-08-26 14:30:00,18.09,18.2,18.07,18.12,508800.0,18.09,18.2,18.07,18.12,508800.0
2009-08-26 15:00:00,18.12,18.15,18.07,18.07,195000.0,18.12,18.15,18.07,18.07,195000.0
2009-08-26 15:30:00,18.07,18.1,18.02,18.09,537600.0,18.07,18.1,18.02,18.09,537600.0
2009-08-27 09:30:00,18.1,18.17,17.75,17.8,366500.0,18.1,18.17,17.75,17.8,366500.0
2009-08-27 10:00:00,17.79,17.81,17.71,17.76,243800.0,17.79,17.81,17.71,17.76,243800.0
2009-08-27 10:30:00,17.76,17.86,17.68,17.74,252200.0,17.76,17.86,17.68,17.74,252200.0
2009-08-27 11:00:00,17.74,17.8,17.71,17.79,256900.0,17.74,17.8,17.71,17.79,256900.0
2009-08-27 11:30:00,17.79,17.87,17.74,17.87,120100.0,17.79,17.87,17.74,17.87,120100.0
2009-08-27 12:00:00,17.87,17.91,17.8,17.91,209300.0,17.87,17.91,17.8,17.91,209300.0
2009-08-27 12:30:00,17.91,17.92,17.83,17.85,145100.0,17.91,17.92,17.83,17.85,145100.0
2009-08-27 13:00:00,17.85,17.88,17.79,17.81,77900.0,17.85,17.88,17.79,17.81,77900.0
2009-08-27 13:30:00,17.82,18.0,17.81,17.99,195200.0,17.82,18.0,17.81,17.99,195200.0
2009-08-27 14:00:00,17.99,18.09,17.99,18.07,200900.0,17.99,18.09,17.99,18.07,200900.0
2009-08-27 14:30:00,18.07,18.11,18.01,18.04,241000.0,18.07,18.11,18.01,18.04,241000.0
2009-08-27 15:00:00,18.04,18.09,18.01,18.02,298300.0,18.04,18.09,18.01,18.02,298300.0
2009-08-27 15:30:00,18.02,18.09,18.0,18.03,752100.0,18.02,18.09,18.0,18.03,752100.0
2009-08-28 09:30:00,18.25,18.48,18.15,18.17,502800.0,18.25,18.48,18.15,18.17,502800.0
2009-08-28 10:00:00,18.17,18.28,18.09,18.1,456000.0,18.17,18.28,18.09,18.1,456000.0
2009-08-28 10:30:00,18.09,18.14,18.04,18.1,264800.0,18.09,18.14,18.04,18.1,264800.0
2009-08-28 11:00:00,18.11,18.11,18.01,18.09,196700.0,18.11,18.11,18.01,18.09,196700.0
2009-08-28 11:30:00,18.09,18.09,18.01,18.06,165600.0,18.09,18.09,18.01,18.06,165600.0
2009-08-28 12:00:00,18.07,18.09,17.82,17.83,240700.0,18.07,18.09,17.82,17.83,240700.0
2009-08-28 12:30:00,17.82,17.88,17.81,17.81,150700.0,17.82,17.88,17.81,17.81,150700.0
2009-08-28 13:00:00,17.81,18.0,17.81,17.99,284700.0,17.81,18.0,17.81,17.99,284700.0
2009-08-28 13:30:00,17.99,18.02,17.95,17.97,193000.0,17.99,18.02,17.95,17.97,193000.0
2009-08-28 14:00:00,17.96,18.07,17.95,18.05,118800.0,17.96,18.07,17.95,18.05,118800.0
2009-08-28 14:30:00,18.05,18.17,18.04,18.14,372300.0,18.05,18.17,18.04,18.14,372300.0
2009-08-28 15:00:00,18.13,18.18,18.1,18.17,174500.0,18.13,18.18,18.1,18.17,174500.0
2009-08-28 15:30:00,18.17,18.18,18.06,18.11,482500.0,18.17,18.18,18.06,18.11,482500.0
2009-08-31 09:30:00,17.89,18.02,17.6,17.62,514800.0,17.89,18.02,17.6,17.62,514800.0
2009-08-31 10:00:00,17.62,17.7,17.54,17.7,306800.0,17.62,17.7,17.54,17.7,306800.0
2009-08-31 10:30:00,17.7,17.82,17.63,17.77,194100.0,17.7,17.82,17.63,17.77,194100.0
2009-08-31 11:00:00,17.77,17.8,17.72,17.74,140400.0,17.77,17.8,17.72,17.74,140400.0
2009-08-31 11:30:00,17.74,17.79,17.69,17.74,125200.0,17.74,17.79,17.69,17.74,125200.0
2009-08-31 12:00:00,17.73,17.76,17.67,17.69,94700.0,17.73,17.76,17.67,17.69,94700.0
2009-08-31 12:30:00,17.69,17.71,17.66,17.66,144100.0,17.69,17.71,17.66,17.66,144100.0
2009-08-31 13:00:00,17.66,17.7,17.64,17.64,62800.0,17.66,17.7,17.64,17.64,62800.0
2009-08-31 13:30:00,17.64,17.65,17.6,17.62,110700.0,17.64,17.65,17.6,17.62,110700.0
2009-08-31 14:00:00,17.62,17.63,17.56,17.56,96800.0,17.62,17.63,17.56,17.56,96800.0
2009-08-31 14:30:00,17.56,17.62,17.56,17.6,297100.0,17.56,17.62,17.56,17.6,297100.0
2009-08-31 15:00:00,17.59,17.65,17.56,17.63,317700.0,17.59,17.65,17.56,17.63,317700.0
2009-08-31 15:30:00,17.63,17.65,17.56,17.64,762900.0,17.63,17.65,17.56,17.64,762900.0
2009-09-01 09:30:00,17.66,17.98,17.5,17.83,714900.0,17.66,17.98,17.5,17.83,714900.0
2009-09-01 10:00:00,17.83,17.9,17.65,17.74,497600.0,17.83,17.9,17.65,17.74,497600.0
2009-09-01 10:30:00,17.75,17.77,17.47,17.47,353900.0,17.75,17.77,17.47,17.47,353900.0
2009-09-01 11:00:00,17.47,17.49,17.22,17.25,665300.0,17.47,17.49,17.22,17.25,665300.0
2009-09-01 11:30:00,17.25,17.41,17.16,17.19,669500.0,17.25,17.41,17.16,17.19,669500.0
2009-09-01 12:00:00,17.18,17.21,17.1,17.1,650500.0,17.18,17.21,17.1,17.1,650500.0
2009-09-01 12:30:00,17.1,17.16,17.07,17.08,497400.0,17.1,17.16,17.07,17.08,497400.0
2009-09-01 13:00:00,17.08,17.12,17.02,17.08,483500.0,17.08,17.12,17.02,17.08,483500.0
2009-09-01 13:30:00,17.07,17.18,17.01,17.03,535700.0,17.07,17.18,17.01,17.03,535700.0
2009-09-01 14:00:00,17.03,17.03,16.92,16.97,960000.0,17.03,17.03,16.92,16.97,960000.0
2009-09-01 14:30:00,16.97,16.99,16.88,16.89,1359000.0,16.97,16.99,16.88,16.89,1359000.0
2009-09-01 15:00:00,16.89,16.97,16.87,16.91,758100.0,16.89,16.97,16.87,16.91,758100.0
2009-09-01 15:30:00,16.91,16.97,16.83,16.84,1345100.0,16.91,16.97,16.83,16.84,1345100.0
2009-09-02 09:30:00,16.81,17.13,16.79,16.9,448900.0,16.81,17.13,16.79,16.9,448900.0
2009-09-02 10:00:00,16.9,16.97,16.78,16.79,455000.0,16.9,16.97,16.78,16.79,455000.0
2009-09-02 10:30:00,16.79,17.08,16.76,17.07,431600.0,16.79,17.08,16.76,17.07,431600.0
2009-09-02 11:00:00,17.07,17.15,17.05,17.13,199700.0,17.07,17.15,17.05,17.13,199700.0
2009-09-02 11:30:00,17.13,17.14,17.03,17.06,158100.0,17.13,17.14,17.03,17.06,158100.0
2009-09-02 12:00:00,17.06,17.14,17.03,17.1,209600.0,17.06,17.14,17.03,17.1,209600.0
2009-09-02 12:30:00,17.11,17.15,17.09,17.13,164100.0,17.11,17.15,17.09,17.13,164100.0
2009-09-02 13:00:00,17.13,17.14,17.07,17.11,102100.0,17.13,17.14,17.07,17.11,102100.0
2009-09-02 13:30:00,17.11,17.11,17.07,17.09,55500.0,17.11,17.11,17.07,17.09,55500.0
2009-09-02 14:00:00,17.09,17.12,17.06,17.11,134100.0,17.09,17.12,17.06,17.11,134100.0
2009-09-02 14:30:00,17.11,17.14,17.08,17.1,176400.0,17.11,17.14,17.08,17.1,176400.0
2009-09-02 15:00:00,17.09,17.2,17.08,17.11,325800.0,17.09,17.2,17.08,17.11,325800.0
2009-09-02 15:30:00,17.11,17.19,17.1,17.11,664400.0,17.11,17.19,17.1,17.11,664400.0
2009-09-03 09:30:00,17.28,17.3,17.08,17.14,378500.0,17.28,17.3,17.08,17.14,378500.0
2009-09-03 10:00:00,17.15,17.21,17.04,17.11,249000.0,17.15,17.21,17.04,17.11,249000.0
2009-09-03 10:30:00,17.1,17.24,17.09,17.17,174800.0,17.1,17.24,17.09,17.17,174800.0
2009-09-03 11:00:00,17.17,17.2,17.12,17.14,138800.0,17.17,17.2,17.12,17.14,138800.0
2009-09-03 11:30:00,17.13,17.25,17.13,17.24,165100.0,17.13,17.25,17.13,17.24,165100.0
2009-09-03 12:00:00,17.24,17.25,17.18,17.18,114500.0,17.24,17.25,17.18,17.18,114500.0
2009-09-03 12:30:00,17.19,17.23,17.17,17.23,81000.0,17.19,17.23,17.17,17.23,81000.0
2009-09-03 13:00:00,17.23,17.26,17.22,17.24,79300.0,17.23,17.26,17.22,17.24,79300.0
2009-09-03 13:30:00,17.25,17.28,17.24,17.28,93200.0,17.25,17.28,17.24,17.28,93200.0
2009-09-03 14:00:00,17.28,17.29,17.26,17.26,123000.0,17.28,17.29,17.26,17.26,123000.0
2009-09-03 14:30:00,17.26,17.3,17.25,17.3,124900.0,17.26,17.3,17.25,17.3,124900.0
2009-09-03 15:00:00,17.29,17.32,17.24,17.24,123500.0,17.29,17.32,17.24,17.24,123500.0
2009-09-03 15:30:00,17.24,17.32,17.24,17.32,563000.0,17.24,17.32,17.24,17.32,563000.0
2009-09-04 09:30:00,17.3,17.36,17.18,17.18,173100.0,17.3,17.36,17.18,17.18,173100.0
2009-09-04 10:00:00,17.18,17.26,17.08,17.25,427400.0,17.18,17.26,17.08,17.25,427400.0
2009-09-04 10:30:00,17.24,17.34,17.23,17.31,143000.0,17.24,17.34,17.23,17.31,143000.0
2009-09-04 11:00:00,17.32,17.32,17.25,17.32,138600.0,17.32,17.32,17.25,17.32,138600.0
2009-09-04 11:30:00,17.31,17.4,17.29,17.39,88800.0,17.31,17.4,17.29,17.39,88800.0
2009-09-04 12:00:00,17.4,17.5,17.39,17.48,244000.0,17.4,17.5,17.39,17.48,244000.0
2009-09-04 12:30:00,17.49,17.49,17.42,17.47,75700.0,17.49,17.49,17.42,17.47,75700.0
2009-09-04 13:00:00,17.48,17.5,17.44,17.44,83900.0,17.48,17.5,17.44,17.44,83900.0
2009-09-04 13:30:00,17.44,17.45,17.37,17.37,164100.0,17.44,17.45,17.37,17.37,164100.0
2009-09-04 14:00:00,17.37,17.41,17.36,17.36,125300.0,17.37,17.41,17.36,17.36,125300.0
2009-09-04 14:30:00,17.36,17.45,17.33,17.45,124200.0,17.36,17.45,17.33,17.45,124200.0
2009-09-04 15:00:00,17.44,17.45,17.33,17.36,221600.0,17.44,17.45,17.33,17.36,221600.0
2009-09-04 15:30:00,17.35,17.47,17.33,17.47,528700.0,17.35,17.47,17.33,17.47,528700.0
2009-09-08 09:30:00,17.64,17.73,17.42,17.47,461300.0,17.64,17.73,17.42,17.47,461300.0
2009-09-08 10:00:00,17.46,17.5,17.33,17.39,338200.0,17.46,17.5,17.33,17.39,338200.0
2009-09-08 10:30:00,17.39,17.44,17.32,17.39,241900.0,17.39,17.44,17.32,17.39,241900.0
2009-09-08 11:00:00,17.38,17.38,17.26,17.31,233500.0,17.38,17.38,17.26,17.31,233500.0
2009-09-08 11:30:00,17.31,17.32,17.15,17.18,231700.0,17.31,17.32,17.15,17.18,231700.0
2009-09-08 12:00:00,17.18,17.21,17.12,17.17,424500.0,17.18,17.21,17.12,17.17,424500.0
2009-09-08 12:30:00,17.16,17.22,17.15,17.19,238500.0,17.16,17.22,17.15,17.19,238500.0
2009-09-08 13:00:00,17.18,17.19,17.07,17.09,328600.0,17.18,17.19,17.07,17.09,328600.0
2009-09-08 13:30:00,17.08,17.19,17.07,17.17,328100.0,17.08,17.19,17.07,17.17,328100.0
2009-09-08 14:00:00,17.17,17.2,17.15,17.19,266400.0,17.17,17.2,17.15,17.19,266400.0
2009-09-08 14:30:00,17.19,17.36,17.19,17.36,405200.0,17.19,17.36,17.19,17.36,405200.0
2009-09-08 15:00:00,17.35,17.4,17.32,17.34,539400.0,17.35,17.4,17.32,17.34,539400.0
2009-09-08 15:30:00,17.34,17.37,17.26,17.31,574400.0,17.34,17.37,17.26,17.31,574400.0
2009-09-09 09:30:00,17.39,17.73,17.38,17.57,694600.0,17.39,17.73,17.38,17.57,694600.0
2009-09-09 10:00:00,17.57,17.8,17.57,17.78,418100.0,17.57,17.8,17.57,17.78,418100.0
2009-09-09 10:30:00,17.78,17.97,17.77,17.91,623200.0,17.78,17.97,17.77,17.91,623200.0
2009-09-09 11:00:00,17.91,17.95,17.88,17.94,220800.0,17.91,17.95,17.88,17.94,220800.0
2009-09-09 11:30:00,17.95,18.0,17.88,17.88,383200.0,17.95,18.0,17.88,17.88,383200.0
2009-09-09 12:00:00,17.88,17.89,17.79,17.88,348700.0,17.88,17.89,17.79,17.88,348700.0
2009-09-09 12:30:00,17.87,17.99,17.86,17.95,118500.0,17.87,17.99,17.86,17.95,118500.0
2009-09-09 13:00:00,17.95,17.96,17.85,17.85,148200.0,17.95,17.96,17.85,17.85,148200.0
2009-09-09 13:30:00,17.86,17.92,17.85,17.89,115300.0,17.86,17.92,17.85,17.89,115300.0
2009-09-09 14:00:00,17.89,17.93,17.62,17.63,642400.0,17.89,17.93,17.62,17.63,642400.0
2009-09-09 14:30:00,17.62,17.66,17.58,17.64,512500.0,17.62,17.66,17.58,17.64,512500.0
2009-09-09 15:00:00,17.64,17.74,17.63,17.73,314900.0,17.64,17.74,17.63,17.73,314900.0
2009-09-09 15:30:00,17.74,17.86,17.73,17.76,937900.0,17.74,17.86,17.73,17.76,937900.0
2009-09-10 09:30:00,17.57,17.86,17.57,17.79,308100.0,17.57,17.86,17.57,17.79,308100.0
2009-09-10 10:00:00,17.78,17.92,17.65,17.72,275400.0,17.78,17.92,17.65,17.72,275400.0
2009-09-10 10:30:00,17.72,17.93,17.7,17.89,217400.0,17.72,17.93,17.7,17.89,217400.0
2009-09-10 11:00:00,17.9,17.9,17.81,17.84,136500.0,17.9,17.9,17.81,17.84,136500.0
2009-09-10 11:30:00,17.84,17.94,17.83,17.88,166000.0,17.84,17.94,17.83,17.88,166000.0
2009-09-10 12:00:00,17.89,17.9,17.85,17.85,96900.0,17.89,17.9,17.85,17.85,96900.0
2009-09-10 12:30:00,17.86,17.89,17.84,17.85,98000.0,17.86,17.89,17.84,17.85,98000.0
2009-09-10 13:00:00,17.84,17.94,17.81,17.92,219000.0,17.84,17.94,17.81,17.92,219000.0
2009-09-10 13:30:00,17.93,18.03,17.89,18.01,215800.0,17.93,18.03,17.89,18.01,215800.0
2009-09-10 14:00:00,18.02,18.1,18.0,18.07,412000.0,18.02,18.1,18.0,18.07,412000.0
2009-09-10 14:30:00,18.08,18.12,18.05,18.11,311400.0,18.08,18.12,18.05,18.11,311400.0
2009-09-10 15:00:00,18.11,18.11,18.0,18.07,394800.0,18.11,18.11,18.0,18.07,394800.0
2009-09-10 15:30:00,18.07,18.15,18.03,18.12,965100.0,18.07,18.15,18.03,18.12,965100.0
2009-09-11 09:30:00,18.25,18.38,18.13,18.37,464700.0,18.25,18.38,18.13,18.37,464700.0
2009-09-11 10:00:00,18.37,18.4,18.24,18.36,378800.0,18.37,18.4,18.24,18.36,378800.0
2009-09-11 10:30:00,18.35,18.44,18.35,18.38,194900.0,18.35,18.44,18.35,18.38,194900.0
2009-09-11 11:00:00,18.38,18.45,18.36,18.4,319100.0,18.38,18.45,18.36,18.4,319100.0
2009-09-11 11:30:00,18.39,18.4,18.27,18.31,275000.0,18.39,18.4,18.27,18.31,275000.0
2009-09-11 12:00:00,18.32,18.33,18.25,18.26,104200.0,18.32,18.33,18.25,18.26,104200.0
2009-09-11 12:30:00,18.26,18.29,18.22,18.22,216900.0,18.26,18.29,18.22,18.22,216900.0
2009-09-11 13:00:00,18.22,18.27,18.15,18.2,197100.0,18.22,18.27,18.15,18.2,197100.0
2009-09-11 13:30:00,18.2,18.22,18.15,18.2,220300.0,18.2,18.22,18.15,18.2,220300.0
2009-09-11 14:00:00,18.2,18.35,18.2,18.32,212200.0,18.2,18.35,18.2,18.32,212200.0
2009-09-11 14:30:00,18.33,18.39,18.31,18.36,232400.0,18.33,18.39,18.31,18.36,232400.0
2009-09-11 15:00:00,18.37,18.41,18.34,18.41,268700.0,18.37,18.41,18.34,18.41,268700.0
2009-09-11 15:30:00,18.41,18.41,18.36,18.38,725400.0,18.41,18.41,18.36,18.38,725400.0
2009-09-14 09:30:00,18.16,18.32,18.12,18.27,258100.0,18.16,18.32,18.12,18.27,258100.0
2009-09-14 10:00:00,18.26,18.29,18.19,18.2,229300.0,18.26,18.29,18.19,18.2,229300.0
2009-09-14 10:30:00,18.2,18.27,18.16,18.24,189700.0,18.2,18.27,18.16,18.24,189700.0
2009-09-14 11:00:00,18.24,18.33,18.2,18.29,110300.0,18.24,18.33,18.2,18.29,110300.0
2009-09-14 11:30:00,18.29,18.3,18.23,18.25,39500.0,18.29,18.3,18.23,18.25,39500.0
2009-09-14 12:00:00,18.25,18.31,18.25,18.3,66000.0,18.25,18.31,18.25,18.3,66000.0
2009-09-14 12:30:00,18.31,18.38,18.29,18.35,155700.0,18.31,18.38,18.29,18.35,155700.0
2009-09-14 13:00:00,18.35,18.36,18.29,18.29,117900.0,18.35,18.36,18.29,18.29,117900.0
2009-09-14 13:30:00,18.29,18.44,18.29,18.41,208200.0,18.29,18.44,18.29,18.41,208200.0
2009-09-14 14:00:00,18.42,18.47,18.38,18.46,142000.0,18.42,18.47,18.38,18.46,142000.0
2009-09-14 14:30:00,18.46,18.48,18.42,18.45,242500.0,18.46,18.48,18.42,18.45,242500.0
2009-09-14 15:00:00,18.45,18.49,18.42,18.44,219200.0,18.45,18.49,18.42,18.44,219200.0
2009-09-14 15:30:00,18.44,18.5,18.41,18.48,538900.0,18.44,18.5,18.41,18.48,538900.0
2009-09-15 09:30:00,18.51,18.55,18.4,18.48,361000.0,18.51,18.55,18.4,18.48,361000.0
2009-09-15 10:00:00,18.47,18.47,18.14,18.27,816600.0,18.47,18.47,18.14,18.27,816600.0
2009-09-15 10:30:00,18.26,18.44,18.26,18.44,258600.0,18.26,18.44,18.26,18.44,258600.0
2009-09-15 11:00:00,18.43,18.44,18.25,18.25,89000.0,18.43,18.44,18.25,18.25,89000.0
2009-09-15 11:30:00,18.25,18.38,18.25,18.33,139300.0,18.25,18.38,18.25,18.33,139300.0
2009-09-15 12:00:00,18.33,18.33,18.26,18.27,68200.0,18.33,18.33,18.26,18.27,68200.0
2009-09-15 12:30:00,18.26,18.41,18.26,18.41,187600.0,18.26,18.41,18.26,18.41,187600.0
2009-09-15 13:00:00,18.4,18.44,18.38,18.4,89700.0,18.4,18.44,18.38,18.4,89700.0
2009-09-15 13:30:00,18.4,18.44,18.36,18.36,60600.0,18.4,18.44,18.36,18.36,60600.0
2009-09-15 14:00:00,18.36,18.44,18.36,18.44,150300.0,18.36,18.44,18.36,18.44,150300.0
2009-09-15 14:30:00,18.44,18.44,18.35,18.39,113200.0,18.44,18.44,18.35,18.39,113200.0
2009-09-15 15:00:00,18.38,18.49,18.37,18.47,160000.0,18.38,18.49,18.37,18.47,160000.0
2009-09-15 15:30:00,18.48,18.5,18.4,18.46,566100.0,18.48,18.5,18.4,18.46,566100.0
2009-09-16 09:30:00,18.55,18.76,18.51,18.62,289400.0,18.55,18.76,18.51,18.62,289400.0
2009-09-16 10:00:00,18.62,18.75,18.62,18.69,235500.0,18.62,18.75,18.62,18.69,235500.0
2009-09-16 10:30:00,18.7,18.74,18.67,18.68,103200.0,18.7,18.74,18.67,18.68,103200.0
2009-09-16 11:00:00,18.68,18.7,18.63,18.67,162000.0,18.68,18.7,18.63,18.67,162000.0
2009-09-16 11:30:00,18.67,18.77,18.65,18.77,234400.0,18.67,18.77,18.65,18.77,234400.0
2009-09-16 12:00:00,18.76,18.91,18.76,18.89,350600.0,18.76,18.91,18.76,18.89,350600.0
2009-09-16 12:30:00,18.89,18.92,18.79,18.79,299700.0,18.89,18.92,18.79,18.79,299700.0
2009-09-16 13:00:00,18.79,18.85,18.79,18.82,224100.0,18.79,18.85,18.79,18.82,224100.0
2009-09-16 13:30:00,18.81,18.84,18.78,18.84,164200.0,18.81,18.84,18.78,18.84,164200.0
2009-09-16 14:00:00,18.84,18.92,18.83,18.9,252800.0,18.84,18.92,18.83,18.9,252800.0
2009-09-16 14:30:00,18.9,18.91,18.86,18.87,228000.0,18.9,18.91,18.86,18.87,228000.0
2009-09-16 15:00:00,18.87,18.91,18.86,18.89,279800.0,18.87,18.91,18.86,18.89,279800.0
2009-09-16 15:30:00,18.89,19.01,18.83,18.94,991200.0,18.89,19.01,18.83,18.94,991200.0
2009-09-17 09:30:00,18.88,18.92,18.7,18.85,295200.0,18.88,18.92,18.7,18.85,295200.0
2009-09-17 10:00:00,18.86,19.0,18.76,18.76,338600.0,18.86,19.0,18.76,18.76,338600.0
2009-09-17 10:30:00,18.77,18.98,18.76,18.84,208900.0,18.77,18.98,18.76,18.84,208900.0
2009-09-17 11:00:00,18.84,18.86,18.75,18.8,143000.0,18.84,18.86,18.75,18.8,143000.0
2009-09-17 11:30:00,18.8,18.82,18.7,18.76,167400.0,18.8,18.82,18.7,18.76,167400.0
2009-09-17 12:00:00,18.76,18.77,18.6,18.66,195800.0,18.76,18.77,18.6,18.66,195800.0
2009-09-17 12:30:00,18.66,18.74,18.54,18.57,232400.0,18.66,18.74,18.54,18.57,232400.0
2009-09-17 13:00:00,18.58,18.63,18.52,18.63,334200.0,18.58,18.63,18.52,18.63,334200.0
2009-09-17 13:30:00,18.63,18.77,18.63,18.74,258400.0,18.63,18.77,18.63,18.74,258400.0
2009-09-17 14:00:00,18.74,18.78,18.71,18.77,266300.0,18.74,18.78,18.71,18.77,266300.0
2009-09-17 14:30:00,18.78,18.88,18.76,18.88,263500.0,18.78,18.88,18.76,18.88,263500.0
2009-09-17 15:00:00,18.88,18.89,18.74,18.81,566900.0,18.88,18.89,18.74,18.81,566900.0
2009-09-17 15:30:00,18.81,18.82,18.65,18.71,688900.0,18.81,18.82,18.65,18.71,688900.0
2009-09-18 09:30:00,18.9,18.9,18.53,18.57,535400.0,18.9,18.9,18.53,18.57,535400.0
2009-09-18 10:00:00,18.57,18.58,18.46,18.49,188200.0,18.57,18.58,18.46,18.49,188200.0
2009-09-18 10:30:00,18.49,18.62,18.46,18.49,197200.0,18.49,18.62,18.46,18.49,197200.0
2009-09-18 11:00:00,18.5,18.6,18.48,18.6,140700.0,18.5,18.6,18.48,18.6,140700.0
2009-09-18 11:30:00,18.59,18.74,18.59,18.66,159100.0,18.59,18.74,18.59,18.66,159100.0
2009-09-18 12:00:00,18.65,18.7,18.62,18.67,128900.0,18.65,18.7,18.62,18.67,128900.0
2009-09-18 12:30:00,18.67,18.76,18.67,18.76,112700.0,18.67,18.76,18.67,18.76,112700.0
2009-09-18 13:00:00,18.76,18.78,18.71,18.72,89200.0,18.76,18.78,18.71,18.72,89200.0
2009-09-18 13:30:00,18.71,18.8,18.7,18.77,99800.0,18.71,18.8,18.7,18.77,99800.0
2009-09-18 14:00:00,18.77,18.78,18.72,18.73,48400.0,18.77,18.78,18.72,18.73,48400.0
2009-09-18 14:30:00,18.72,18.72,18.64,18.69,186200.0,18.72,18.72,18.64,18.69,186200.0
2009-09-18 15:00:00,18.69,18.74,18.68,18.71,112700.0,18.69,18.74,18.68,18.71,112700.0
2009-09-18 15:30:00,18.72,18.84,18.69,18.78,671700.0,18.72,18.84,18.69,18.78,671700.0
2009-09-21 09:30:00,18.63,18.88,18.57,18.78,379500.0,18.63,18.88,18.57,18.78,379500.0
2009-09-21 10:00:00,18.78,19.01,18.72,19.0,382200.0,18.78,19.01,18.72,19.0,382200.0
2009-09-21 10:30:00,19.0,19.07,18.92,19.06,583000.0,19.0,19.07,18.92,19.06,583000.0
2009-09-21 11:00:00,19.06,19.29,19.05,19.2,522000.0,19.06,19.29,19.05,19.2,522000.0
2009-09-21 11:30:00,19.2,19.3,19.17,19.3,341700.0,19.2,19.3,19.17,19.3,341700.0
2009-09-21 12:00:00,19.3,19.47,19.27,19.3,585100.0,19.3,19.47,19.27,19.3,585100.0
2009-09-21 12:30:00,19.3,19.36,19.28,19.29,304300.0,19.3,19.36,19.28,19.29,304300.0
2009-09-21 13:00:00,19.29,19.33,19.21,19.29,217300.0,19.29,19.33,19.21,19.29,217300.0
2009-09-21 13:30:00,19.28,19.29,19.18,19.21,209200.0,19.28,19.29,19.18,19.21,209200.0
2009-09-21 14:00:00,19.21,19.3,19.19,19.23,250600.0,19.21,19.3,19.19,19.23,250600.0
2009-09-21 14:30:00,19.23,19.34,19.22,19.31,285500.0,19.23,19.34,19.22,19.31,285500.0
2009-09-21 15:00:00,19.31,19.32,19.2,19.25,448800.0,19.31,19.32,19.2,19.25,448800.0
2009-09-21 15:30:00,19.25,19.27,19.19,19.21,615100.0,19.25,19.27,19.19,19.21,615100.0
2009-09-22 09:30:00,19.27,19.35,19.16,19.26,806200.0,19.27,19.35,19.16,19.26,806200.0
2009-09-22 10:00:00,19.26,19.74,19.22,19.6,750200.0,19.26,19.74,19.22,19.6,750200.0
2009-09-22 10:30:00,19.6,19.61,19.36,19.41,353500.0,19.6,19.61,19.36,19.41,353500.0
2009-09-22 11:00:00,19.42,19.52,19.39,19.5,259200.0,19.42,19.52,19.39,19.5,259200.0
2009-09-22 11:30:00,19.5,19.59,19.48,19.57,354600.0,19.5,19.59,19.48,19.57,354600.0
2009-09-22 12:00:00,19.57,19.59,19.52,19.53,178900.0,19.57,19.59,19.52,19.53,178900.0
2009-09-22 12:30:00,19.52,19.56,19.46,19.46,154800.0,19.52,19.56,19.46,19.46,154800.0
2009-09-22 13:00:00,19.47,19.58,19.46,19.52,208900.0,19.47,19.58,19.46,19.52,208900.0
2009-09-22 13:30:00,19.53,19.58,19.52,19.56,108900.0,19.53,19.58,19.52,19.56,108900.0
2009-09-22 14:00:00,19.56,19.63,19.52,19.62,230200.0,19.56,19.63,19.52,19.62,230200.0
2009-09-22 14:30:00,19.63,19.67,19.6,19.6,172100.0,19.63,19.67,19.6,19.6,172100.0
2009-09-22 15:00:00,19.6,19.65,19.58,19.64,303200.0,19.6,19.65,19.58,19.64,303200.0
2009-09-22 15:30:00,19.64,19.68,19.6,19.61,776700.0,19.64,19.68,19.6,19.61,776700.0
2009-09-23 09:30:00,19.64,19.66,19.33,19.33,311500.0,19.64,19.66,19.33,19.33,311500.0
2009-09-23 10:00:00,19.33,19.44,19.28,19.36,370600.0,19.33,19.44,19.28,19.36,370600.0
2009-09-23 10:30:00,19.35,19.52,19.31,19.5,353900.0,19.35,19.52,19.31,19.5,353900.0
2009-09-23 11:00:00,19.5,19.54,19.45,19.53,141200.0,19.5,19.54,19.45,19.53,141200.0
2009-09-23 11:30:00,19.52,19.62,19.5,19.59,176900.0,19.52,19.62,19.5,19.59,176900.0
2009-09-23 12:00:00,19.58,19.68,19.58,19.61,143100.0,19.58,19.68,19.58,19.61,143100.0
2009-09-23 12:30:00,19.6,19.63,19.56,19.58,148600.0,19.6,19.63,19.56,19.58,148600.0
2009-09-23 13:00:00,19.58,19.59,19.52,19.53,184600.0,19.58,19.59,19.52,19.53,184600.0
2009-09-23 13:30:00,19.52,19.6,19.52,19.56,163600.0,19.52,19.6,19.52,19.56,163600.0
2009-09-23 14:00:00,19.55,19.7,19.54,19.67,248100.0,19.55,19.7,19.54,19.67,248100.0
2009-09-23 14:30:00,19.67,19.79,19.55,19.56,436300.0,19.67,19.79,19.55,19.56,436300.0
2009-09-23 15:00:00,19.56,19.68,19.42,19.45,284600.0,19.56,19.68,19.42,19.45,284600.0
2009-09-23 15:30:00,19.44,19.54,19.38,19.4,871700.0,19.44,19.54,19.38,19.4,871700.0
2009-09-24 09:30:00,19.71,19.72,19.32,19.43,242200.0,19.71,19.72,19.32,19.43,242200.0
2009-09-24 10:00:00,19.44,19.44,19.03,19.11,401400.0,19.44,19.44,19.03,19.11,401400.0
2009-09-24 10:30:00,19.11,19.11,18.88,18.93,456800.0,19.11,19.11,18.88,18.93,456800.0
2009-09-24 11:00:00,18.93,19.12,18.93,19.08,354400.0,18.93,19.12,18.93,19.08,354400.0
2009-09-24 11:30:00,19.07,19.1,18.92,19.0,168000.0,19.07,19.1,18.92,19.0,168000.0
2009-09-24 12:00:00,19.0,19.06,18.97,19.0,121200.0,19.0,19.06,18.97,19.0,121200.0
2009-09-24 12:30:00,19.01,19.09,19.0,19.05,175700.0,19.01,19.09,19.0,19.05,175700.0
2009-09-24 13:00:00,19.05,19.11,19.02,19.07,136500.0,19.05,19.11,19.02,19.07,136500.0
2009-09-24 13:30:00,19.07,19.09,19.0,19.06,63400.0,19.07,19.09,19.0,19.06,63400.0
2009-09-24 14:00:00,19.05,19.09,19.01,19.08,101800.0,19.05,19.09,19.01,19.08,101800.0
2009-09-24 14:30:00,19.06,19.22,19.05,19.22,229200.0,19.06,19.22,19.05,19.22,229200.0
2009-09-24 15:00:00,19.23,19.33,19.16,19.25,697900.0,19.23,19.33,19.16,19.25,697900.0
2009-09-24 15:30:00,19.25,19.32,19.2,19.28,570900.0,19.25,19.32,19.2,19.28,570900.0
2009-09-25 09:30:00,19.06,19.43,19.0,19.25,315200.0,19.06,19.43,19.0,19.25,315200.0
2009-09-25 10:00:00,19.25,19.4,19.18,19.25,254100.0,19.25,19.4,19.18,19.25,254100.0
2009-09-25 10:30:00,19.25,19.25,19.08,19.13,235500.0,19.25,19.25,19.08,19.13,235500.0
2009-09-25 11:00:00,19.13,19.14,19.02,19.04,199100.0,19.13,19.14,19.02,19.04,199100.0
2009-09-25 11:30:00,19.04,19.09,18.94,18.98,352600.0,19.04,19.09,18.94,18.98,352600.0
2009-09-25 12:00:00,18.97,19.0,18.92,18.98,241000.0,18.97,19.0,18.92,18.98,241000.0
2009-09-25 12:30:00,18.99,19.22,18.96,19.22,690100.0,18.99,19.22,18.96,19.22,690100.0
2009-09-25 13:00:00,19.21,19.26,19.16,19.25,280900.0,19.21,19.26,19.16,19.25,280900.0
2009-09-25 13:30:00,19.25,19.28,19.16,19.28,140100.0,19.25,19.28,19.16,19.28,140100.0
2009-09-25 14:00:00,19.28,19.35,19.24,19.31,274500.0,19.28,19.35,19.24,19.31,274500.0
2009-09-25 14:30:00,19.31,19.47,19.28,19.45,316800.0,19.31,19.47,19.28,19.45,316800.0
2009-09-25 15:00:00,19.45,19.48,19.42,19.42,231500.0,19.45,19.48,19.42,19.42,231500.0
2009-09-25 15:30:00,19.43,19.43,19.31,19.34,727100.0,19.43,19.43,19.31,19.34,727100.0
2009-09-28 09:30:00,19.61,19.78,19.52,19.77,241400.0,19.61,19.78,19.52,19.77,241400.0
2009-09-28 10:00:00,19.77,19.86,19.71,19.77,378400.0,19.77,19.86,19.71,19.77,378400.0
2009-09-28 10:30:00,19.77,19.79,19.73,19.76,294700.0,19.77,19.79,19.73,19.76,294700.0
2009-09-28 11:00:00,19.77,19.83,19.77,19.81,119600.0,19.77,19.83,19.77,19.81,119600.0
2009-09-28 11:30:00,19.81,19.91,19.81,19.9,206600.0,19.81,19.91,19.81,19.9,206600.0
2009-09-28 12:00:00,19.89,19.98,19.89,19.95,226200.0,19.89,19.98,19.89,19.95,226200.0
2009-09-28 12:30:00,19.94,20.0,19.92,19.95,210100.0,19.94,20.0,19.92,19.95,210100.0
2009-09-28 13:00:00,19.95,20.25,19.94,20.07,588600.0,19.95,20.25,19.94,20.07,588600.0
2009-09-28 13:30:00,20.07,20.09,19.92,19.93,198400.0,20.07,20.09,19.92,19.93,198400.0
2009-09-28 14:00:00,19.92,20.02,19.92,19.94,305400.0,19.92,20.02,19.92,19.94,305400.0
2009-09-28 14:30:00,19.94,19.98,19.89,19.89,216700.0,19.94,19.98,19.89,19.89,216700.0
2009-09-28 15:00:00,19.89,19.96,19.84,19.95,375000.0,19.89,19.96,19.84,19.95,375000.0
2009-09-28 15:30:00,19.94,20.11,19.91,20.05,1115200.0,19.94,20.11,19.91,20.05,1115200.0
2009-09-29 09:30:00,20.18,20.42,20.16,20.26,561600.0,20.18,20.42,20.16,20.26,561600.0
2009-09-29 10:00:00,20.25,20.28,19.94,20.27,498000.0,20.25,20.28,19.94,20.27,498000.0
2009-09-29 10:30:00,20.27,20.32,20.09,20.15,348900.0,20.27,20.32,20.09,20.15,348900.0
2009-09-29 11:00:00,20.14,20.23,20.02,20.02,382200.0,20.14,20.23,20.02,20.02,382200.0
2009-09-29 11:30:00,20.02,20.05,19.89,19.95,442800.0,20.02,20.05,19.89,19.95,442800.0
2009-09-29 12:00:00,19.95,20.02,19.93,20.02,287400.0,19.95,20.02,19.93,20.02,287400.0
2009-09-29 12:30:00,20.02,20.11,20.01,20.11,280600.0,20.02,20.11,20.01,20.11,280600.0
2009-09-29 13:00:00,20.12,20.19,20.1,20.11,219100.0,20.12,20.19,20.1,20.11,219100.0
2009-09-29 13:30:00,20.11,20.22,20.1,20.2,226300.0,20.11,20.22,20.1,20.2,226300.0
2009-09-29 14:00:00,20.2,20.21,20.12,20.18,198600.0,20.2,20.21,20.12,20.18,198600.0
2009-09-29 14:30:00,20.19,20.27,20.15,20.24,208400.0,20.19,20.27,20.15,20.24,208400.0
2009-09-29 15:00:00,20.24,20.34,20.22,20.29,327300.0,20.24,20.34,20.22,20.29,327300.0
2009-09-29 15:30:00,20.29,20.37,20.24,20.25,760100.0,20.29,20.37,20.24,20.25,760100.0
2009-09-30 09:30:00,20.1,20.3,19.89,19.89,719800.0,20.1,20.3,19.89,19.89,719800.0
2009-09-30 10:00:00,19.89,19.94,19.68,19.71,593000.0,19.89,19.94,19.68,19.71,593000.0
2009-09-30 10:30:00,19.72,19.79,19.67,19.73,367400.0,19.72,19.79,19.67,19.73,367400.0
2009-09-30 11:00:00,19.73,19.82,19.68,19.78,246600.0,19.73,19.82,19.68,19.78,246600.0
2009-09-30 11:30:00,19.78,19.94,19.77,19.9,367300.0,19.78,19.94,19.77,19.9,367300.0
2009-09-30 12:00:00,19.9,19.94,19.84,19.93,203500.0,19.9,19.94,19.84,19.93,203500.0
2009-09-30 12:30:00,19.93,20.0,19.91,20.0,384200.0,19.93,20.0,19.91,20.0,384200.0
2009-09-30 13:00:00,20.0,20.09,19.96,19.97,330300.0,20.0,20.09,19.96,19.97,330300.0
2009-09-30 13:30:00,19.96,20.02,19.9,19.99,250600.0,19.96,20.02,19.9,19.99,250600.0
2009-09-30 14:00:00,19.99,19.99,19.86,19.87,372000.0,19.99,19.99,19.86,19.87,372000.0
2009-09-30 14:30:00,19.87,19.89,19.78,19.79,498600.0,19.87,19.89,19.78,19.79,498600.0
2009-09-30 15:00:00,19.79,19.8,19.66,19.69,742100.0,19.79,19.8,19.66,19.69,742100.0
2009-09-30 15:30:00,19.7,19.71,19.59,19.66,1625800.0,19.7,19.71,19.59,19.66,1625800.0
2009-10-01 09:30:00,19.07,19.08,18.72,18.92,1884400.0,19.07,19.08,18.72,18.92,1884400.0
2009-10-01 10:00:00,18.92,21.0,18.74,18.87,815700.0,18.92,21.0,18.74,18.87,815700.0
2009-10-01 10:30:00,18.86,18.92,18.8,18.82,374700.0,18.86,18.92,18.8,18.82,374700.0
2009-10-01 11:00:00,18.82,18.87,18.71,18.79,514900.0,18.82,18.87,18.71,18.79,514900.0
2009-10-01 11:30:00,18.79,18.81,18.71,18.76,172800.0,18.79,18.81,18.71,18.76,172800.0
2009-10-01 12:00:00,18.76,18.85,18.74,18.83,254400.0,18.76,18.85,18.74,18.83,254400.0
2009-10-01 12:30:00,18.82,18.85,18.77,18.78,213100.0,18.82,18.85,18.77,18.78,213100.0
2009-10-01 13:00:00,18.78,18.79,18.64,18.67,242400.0,18.78,18.79,18.64,18.67,242400.0
2009-10-01 13:30:00,18.68,18.71,18.6,18.66,422800.0,18.68,18.71,18.6,18.66,422800.0
2009-10-01 14:00:00,18.65,18.79,18.61,18.78,349500.0,18.65,18.79,18.61,18.78,349500.0
2009-10-01 14:30:00,18.79,18.79,18.69,18.74,370800.0,18.79,18.79,18.69,18.74,370800.0
2009-10-01 15:00:00,18.74,18.75,18.63,18.63,467200.0,18.74,18.75,18.63,18.63,467200.0
2009-10-01 15:30:00,18.63,18.77,18.61,18.65,1110100.0,18.63,18.77,18.61,18.65,1110100.0
2009-10-02 09:30:00,18.43,18.88,18.0,18.84,820300.0,18.43,18.88,18.0,18.84,820300.0
2009-10-02 10:00:00,18.83,18.98,18.8,18.93,413600.0,18.83,18.98,18.8,18.93,413600.0
2009-10-02 10:30:00,18.92,19.04,18.78,18.81,303700.0,18.92,19.04,18.78,18.81,303700.0
2009-10-02 11:00:00,18.8,18.88,18.78,18.82,145700.0,18.8,18.88,18.78,18.82,145700.0
2009-10-02 11:30:00,18.81,18.9,18.78,18.81,189700.0,18.81,18.9,18.78,18.81,189700.0
2009-10-02 12:00:00,18.82,18.91,18.81,18.91,112900.0,18.82,18.91,18.81,18.91,112900.0
2009-10-02 12:30:00,18.91,18.95,18.82,18.87,165800.0,18.91,18.95,18.82,18.87,165800.0
2009-10-02 13:00:00,18.86,18.92,18.85,18.89,125100.0,18.86,18.92,18.85,18.89,125100.0
2009-10-02 13:30:00,18.89,18.89,18.79,18.81,155200.0,18.89,18.89,18.79,18.81,155200.0
2009-10-02 14:00:00,18.81,18.88,18.77,18.88,169300.0,18.81,18.88,18.77,18.88,169300.0
2009-10-02 14:30:00,18.88,18.89,18.81,18.83,137700.0,18.88,18.89,18.81,18.83,137700.0
2009-10-02 15:00:00,18.84,18.88,18.8,18.86,281200.0,18.84,18.88,18.8,18.86,281200.0
2009-10-02 15:30:00,18.87,18.93,18.8,18.82,690400.0,18.87,18.93,18.8,18.82,690400.0
2009-10-05 09:30:00,19.0,19.2,18.8,19.06,207300.0,19.0,19.2,18.8,19.06,207300.0
2009-10-05 10:00:00,19.07,19.16,18.81,18.97,253500.0,19.07,19.16,18.81,18.97,253500.0
2009-10-05 10:30:00,18.97,19.1,18.91,19.09,110000.0,18.97,19.1,18.91,19.09,110000.0
2009-10-05 11:00:00,19.1,19.12,19.0,19.05,115000.0,19.1,19.12,19.0,19.05,115000.0
2009-10-05 11:30:00,19.05,19.1,18.96,19.01,143600.0,19.05,19.1,18.96,19.01,143600.0
2009-10-05 12:00:00,19.02,19.08,19.0,19.0,73800.0,19.02,19.08,19.0,19.0,73800.0
2009-10-05 12:30:00,19.01,19.09,19.0,19.04,76900.0,19.01,19.09,19.0,19.04,76900.0
2009-10-05 13:00:00,19.05,19.09,19.02,19.03,76500.0,19.05,19.09,19.02,19.03,76500.0
2009-10-05 13:30:00,19.04,19.08,18.98,19.08,71200.0,19.04,19.08,18.98,19.08,71200.0
2009-10-05 14:00:00,19.08,19.08,18.83,18.96,790700.0,19.08,19.08,18.83,18.96,790700.0
2009-10-05 14:30:00,18.96,19.07,18.93,19.03,459300.0,18.96,19.07,18.93,19.03,459300.0
2009-10-05 15:00:00,19.03,19.05,18.93,18.95,309300.0,19.03,19.05,18.93,18.95,309300.0
2009-10-05 15:30:00,18.95,18.99,18.91,18.94,579800.0,18.95,18.99,18.91,18.94,579800.0
2009-10-06 09:30:00,19.14,19.2,18.94,19.19,265200.0,19.14,19.2,18.94,19.19,265200.0
2009-10-06 10:00:00,19.2,19.32,19.19,19.23,182900.0,19.2,19.32,19.19,19.23,182900.0
2009-10-06 10:30:00,19.22,19.34,19.18,19.34,115600.0,19.22,19.34,19.18,19.34,115600.0
2009-10-06 11:00:00,19.34,19.44,19.3,19.34,188200.0,19.34,19.44,19.3,19.34,188200.0
2009-10-06 11:30:00,19.33,19.41,19.23,19.27,225700.0,19.33,19.41,19.23,19.27,225700.0
2009-10-06 12:00:00,19.27,19.32,19.24,19.29,152300.0,19.27,19.32,19.24,19.29,152300.0
2009-10-06 12:30:00,19.29,19.35,19.25,19.27,113000.0,19.29,19.35,19.25,19.27,113000.0
2009-10-06 13:00:00,19.27,19.34,19.24,19.33,156600.0,19.27,19.34,19.24,19.33,156600.0
2009-10-06 13:30:00,19.32,19.35,19.23,19.27,168800.0,19.32,19.35,19.23,19.27,168800.0
2009-10-06 14:00:00,19.26,19.27,19.17,19.21,198900.0,19.26,19.27,19.17,19.21,198900.0
2009-10-06 14:30:00,19.21,19.32,19.2,19.29,204100.0,19.21,19.32,19.2,19.29,204100.0
2009-10-06 15:00:00,19.28,19.36,19.27,19.31,381000.0,19.28,19.36,19.27,19.31,381000.0
2009-10-06 15:30:00,19.32,19.43,19.29,19.41,871700.0,19.32,19.43,19.29,19.41,871700.0
2009-10-07 09:30:00,19.1,19.53,19.1,19.44,297600.0,19.1,19.53,19.1,19.44,297600.0
2009-10-07 10:00:00,19.44,19.56,19.39,19.54,324100.0,19.44,19.56,19.39,19.54,324100.0
2009-10-07 10:30:00,19.53,19.65,19.48,19.63,311500.0,19.53,19.65,19.48,19.63,311500.0
2009-10-07 11:00:00,19.63,19.72,19.57,19.63,189300.0,19.63,19.72,19.57,19.63,189300.0
2009-10-07 11:30:00,19.62,19.69,19.58,19.59,197300.0,19.62,19.69,19.58,19.59,197300.0
2009-10-07 12:00:00,19.59,19.66,19.59,19.65,119900.0,19.59,19.66,19.59,19.65,119900.0
2009-10-07 12:30:00,19.64,19.74,19.62,19.74,209600.0,19.64,19.74,19.62,19.74,209600.0
2009-10-07 13:00:00,19.73,19.76,19.67,19.76,217800.0,19.73,19.76,19.67,19.76,217800.0
2009-10-07 13:30:00,19.75,20.03,19.75,20.02,878500.0,19.75,20.03,19.75,20.02,878500.0
2009-10-07 14:00:00,20.02,20.06,19.92,19.98,672400.0,20.02,20.06,19.92,19.98,672400.0
2009-10-07 14:30:00,19.97,20.14,19.97,20.04,468500.0,19.97,20.14,19.97,20.04,468500.0
2009-10-07 15:00:00,20.04,20.06,19.95,20.0,560000.0,20.04,20.06,19.95,20.0,560000.0
2009-10-07 15:30:00,20.0,20.26,20.0,20.22,1583100.0,20.0,20.26,20.0,20.22,1583100.0
2009-10-08 09:30:00,20.24,20.63,20.17,20.5,1120900.0,20.24,20.63,20.17,20.5,1120900.0
2009-10-08 10:00:00,20.5,20.5,20.25,20.38,347600.0,20.5,20.5,20.25,20.38,347600.0
2009-10-08 10:30:00,20.37,20.44,20.32,20.35,310700.0,20.37,20.44,20.32,20.35,310700.0
2009-10-08 11:00:00,20.35,20.5,20.33,20.49,278200.0,20.35,20.5,20.33,20.49,278200.0
2009-10-08 11:30:00,20.5,20.78,20.49,20.77,495600.0,20.5,20.78,20.49,20.77,495600.0
2009-10-08 12:00:00,20.77,20.79,20.64,20.77,390200.0,20.77,20.79,20.64,20.77,390200.0
2009-10-08 12:30:00,20.77,20.78,20.6,20.6,289000.0,20.77,20.78,20.6,20.6,289000.0
2009-10-08 13:00:00,20.6,20.6,20.45,20.45,210500.0,20.6,20.6,20.45,20.45,210500.0
2009-10-08 13:30:00,20.45,20.47,20.35,20.47,288500.0,20.45,20.47,20.35,20.47,288500.0
2009-10-08 14:00:00,20.46,20.48,20.38,20.43,297600.0,20.46,20.48,20.38,20.43,297600.0
2009-10-08 14:30:00,20.43,20.5,20.36,20.37,810100.0,20.43,20.5,20.36,20.37,810100.0
2009-10-08 15:00:00,20.36,20.4,20.3,20.31,476800.0,20.36,20.4,20.3,20.31,476800.0
2009-10-08 15:30:00,20.31,20.33,20.19,20.24,1643500.0,20.31,20.33,20.19,20.24,1643500.0
2009-10-09 09:30:00,19.85,20.07,19.61,20.05,1406800.0,19.85,20.07,19.61,20.05,1406800.0
2009-10-09 10:00:00,20.06,20.27,20.0,20.08,788900.0,20.06,20.27,20.0,20.08,788900.0
2009-10-09 10:30:00,20.08,20.15,20.0,20.11,291900.0,20.08,20.15,20.0,20.11,291900.0
2009-10-09 11:00:00,20.11,20.16,20.07,20.1,201600.0,20.11,20.16,20.07,20.1,201600.0
2009-10-09 11:30:00,20.1,20.21,20.09,20.2,220900.0,20.1,20.21,20.09,20.2,220900.0
2009-10-09 12:00:00,20.2,20.2,20.01,20.02,324500.0,20.2,20.2,20.01,20.02,324500.0
2009-10-09 12:30:00,20.01,20.1,20.0,20.04,227400.0,20.01,20.1,20.0,20.04,227400.0
2009-10-09 13:00:00,20.04,20.07,19.98,19.99,165400.0,20.04,20.07,19.98,19.99,165400.0
2009-10-09 13:30:00,19.99,20.0,19.97,20.0,81800.0,19.99,20.0,19.97,20.0,81800.0
2009-10-09 14:00:00,20.0,20.09,19.99,20.08,345500.0,20.0,20.09,19.99,20.08,345500.0
2009-10-09 14:30:00,20.09,20.17,20.09,20.17,266000.0,20.09,20.17,20.09,20.17,266000.0
2009-10-09 15:00:00,20.17,20.28,20.16,20.28,475900.0,20.17,20.28,20.16,20.28,475900.0
2009-10-09 15:30:00,20.27,20.33,20.24,20.3,747600.0,20.27,20.33,20.24,20.3,747600.0
2009-10-12 09:30:00,20.43,20.47,20.31,20.39,173700.0,20.43,20.47,20.31,20.39,173700.0
2009-10-12 10:00:00,20.38,20.39,20.15,20.16,246900.0,20.38,20.39,20.15,20.16,246900.0
2009-10-12 10:30:00,20.16,20.22,20.15,20.19,94700.0,20.16,20.22,20.15,20.19,94700.0
2009-10-12 11:00:00,20.19,20.2,20.15,20.18,212100.0,20.19,20.2,20.15,20.18,212100.0
2009-10-12 11:30:00,20.18,20.19,20.13,20.17,169500.0,20.18,20.19,20.13,20.17,169500.0
2009-10-12 12:00:00,20.17,20.18,20.17,20.18,117600.0,20.17,20.18,20.17,20.18,117600.0
2009-10-12 12:30:00,20.18,20.19,20.17,20.18,122500.0,20.18,20.19,20.17,20.18,122500.0
2009-10-12 13:00:00,20.17,20.18,20.15,20.16,84000.0,20.17,20.18,20.15,20.16,84000.0
2009-10-12 13:30:00,20.16,20.18,20.14,20.18,104300.0,20.16,20.18,20.14,20.18,104300.0
2009-10-12 14:00:00,20.18,20.18,20.0,20.03,394900.0,20.18,20.18,20.0,20.03,394900.0
2009-10-12 14:30:00,20.03,20.09,19.97,20.08,223900.0,20.03,20.09,19.97,20.08,223900.0
2009-10-12 15:00:00,20.09,20.15,20.07,20.12,190600.0,20.09,20.15,20.07,20.12,190600.0
2009-10-12 15:30:00,20.13,20.16,20.11,20.13,414800.0,20.13,20.16,20.11,20.13,414800.0
2009-10-13 09:30:00,20.1,20.73,20.04,20.69,1684100.0,20.1,20.73,20.04,20.69,1684100.0
2009-10-13 10:00:00,20.69,20.9,20.52,20.76,1176400.0,20.69,20.9,20.52,20.76,1176400.0
2009-10-13 10:30:00,20.8,20.93,20.68,20.85,669400.0,20.8,20.93,20.68,20.85,669400.0
2009-10-13 11:00:00,20.85,20.88,20.68,20.71,566200.0,20.85,20.88,20.68,20.71,566200.0
2009-10-13 11:30:00,20.71,21.05,20.69,21.0,627200.0,20.71,21.05,20.69,21.0,627200.0
2009-10-13 12:00:00,21.0,21.01,20.81,20.81,466600.0,21.0,21.01,20.81,20.81,466600.0
2009-10-13 12:30:00,20.82,20.86,20.77,20.77,216600.0,20.82,20.86,20.77,20.77,216600.0
2009-10-13 13:00:00,20.77,20.83,20.7,20.82,1041100.0,20.77,20.83,20.7,20.82,1041100.0
2009-10-13 13:30:00,20.83,21.03,20.82,20.86,554000.0,20.83,21.03,20.82,20.86,554000.0
2009-10-13 14:00:00,20.86,20.87,20.72,20.86,364400.0,20.86,20.87,20.72,20.86,364400.0
2009-10-13 14:30:00,20.87,20.94,20.8,20.84,296800.0,20.87,20.94,20.8,20.84,296800.0
2009-10-13 15:00:00,20.84,20.89,20.79,20.81,514000.0,20.84,20.89,20.79,20.81,514000.0
2009-10-13 15:30:00,20.81,20.84,20.76,20.81,722300.0,20.81,20.84,20.76,20.81,722300.0
2009-10-14 09:30:00,21.54,21.8,21.32,21.54,1524600.0,21.54,21.8,21.32,21.54,1524600.0
2009-10-14 10:00:00,21.55,21.6,21.33,21.6,1190300.0,21.55,21.6,21.33,21.6,1190300.0
2009-10-14 10:30:00,21.6,21.6,21.38,21.46,374700.0,21.6,21.6,21.38,21.46,374700.0
2009-10-14 11:00:00,21.47,21.68,21.46,21.57,389400.0,21.47,21.68,21.46,21.57,389400.0
2009-10-14 11:30:00,21.57,21.64,21.56,21.58,353000.0,21.57,21.64,21.56,21.58,353000.0
2009-10-14 12:00:00,21.58,21.75,21.57,21.74,360000.0,21.58,21.75,21.57,21.74,360000.0
2009-10-14 12:30:00,21.74,21.79,21.69,21.71,441700.0,21.74,21.79,21.69,21.71,441700.0
2009-10-14 13:00:00,21.72,21.76,21.68,21.75,509800.0,21.72,21.76,21.68,21.75,509800.0
2009-10-14 13:30:00,21.75,21.88,21.75,21.81,562800.0,21.75,21.88,21.75,21.81,562800.0
2009-10-14 14:00:00,21.8,21.95,21.8,21.9,392200.0,21.8,21.95,21.8,21.9,392200.0
2009-10-14 14:30:00,21.91,22.06,21.9,21.99,768200.0,21.91,22.06,21.9,21.99,768200.0
2009-10-14 15:00:00,22.0,22.05,21.94,22.02,1165000.0,22.0,22.05,21.94,22.02,1165000.0
2009-10-14 15:30:00,22.02,22.03,21.96,22.0,1353500.0,22.02,22.03,21.96,22.0,1353500.0
2009-10-15 09:30:00,21.9,22.34,21.67,22.0,1030200.0,21.9,22.34,21.67,22.0,1030200.0
2009-10-15 10:00:00,22.0,22.12,21.88,21.92,630200.0,22.0,22.12,21.88,21.92,630200.0
2009-10-15 10:30:00,21.92,22.15,21.92,22.1,393500.0,21.92,22.15,21.92,22.1,393500.0
2009-10-15 11:00:00,22.1,22.15,22.03,22.12,173800.0,22.1,22.15,22.03,22.12,173800.0
2009-10-15 11:30:00,22.12,22.14,22.04,22.11,162900.0,22.12,22.14,22.04,22.11,162900.0
2009-10-15 12:00:00,22.1,22.14,21.92,21.93,337700.0,22.1,22.14,21.92,21.93,337700.0
2009-10-15 12:30:00,21.94,22.0,21.84,21.86,1052000.0,21.94,22.0,21.84,21.86,1052000.0
2009-10-15 13:00:00,21.86,21.96,21.84,21.94,532200.0,21.86,21.96,21.84,21.94,532200.0
2009-10-15 13:30:00,21.94,21.99,21.92,21.98,286800.0,21.94,21.99,21.92,21.98,286800.0
2009-10-15 14:00:00,21.98,22.14,21.98,22.14,468400.0,21.98,22.14,21.98,22.14,468400.0
2009-10-15 14:30:00,22.13,22.2,22.13,22.16,385800.0,22.13,22.2,22.13,22.16,385800.0
2009-10-15 15:00:00,22.17,22.19,22.08,22.09,464000.0,22.17,22.19,22.08,22.09,464000.0
2009-10-15 15:30:00,22.09,22.09,21.99,22.04,621500.0,22.09,22.09,21.99,22.04,621500.0
2009-10-16 09:30:00,21.99,22.41,21.91,21.98,1216200.0,21.99,22.41,21.91,21.98,1216200.0
2009-10-16 10:00:00,21.97,21.97,21.55,21.78,506500.0,21.97,21.97,21.55,21.78,506500.0
2009-10-16 10:30:00,21.77,21.86,21.71,21.72,369200.0,21.77,21.86,21.71,21.72,369200.0
2009-10-16 11:00:00,21.71,21.75,21.6,21.62,401100.0,21.71,21.75,21.6,21.62,401100.0
2009-10-16 11:30:00,21.62,21.69,21.58,21.63,256500.0,21.62,21.69,21.58,21.63,256500.0
2009-10-16 12:00:00,21.63,21.75,21.6,21.7,227600.0,21.63,21.75,21.6,21.7,227600.0
2009-10-16 12:30:00,21.7,21.71,21.65,21.65,168400.0,21.7,21.71,21.65,21.65,168400.0
2009-10-16 13:00:00,21.65,21.79,21.63,21.79,265100.0,21.65,21.79,21.63,21.79,265100.0
2009-10-16 13:30:00,21.79,21.82,21.77,21.8,217600.0,21.79,21.82,21.77,21.8,217600.0
2009-10-16 14:00:00,21.81,21.89,21.76,21.87,304900.0,21.81,21.89,21.76,21.87,304900.0
2009-10-16 14:30:00,21.88,21.88,21.78,21.83,255200.0,21.88,21.88,21.78,21.83,255200.0
2009-10-16 15:00:00,21.83,21.95,21.8,21.82,435100.0,21.83,21.95,21.8,21.82,435100.0
2009-10-16 15:30:00,21.83,21.88,21.78,21.79,607300.0,21.83,21.88,21.78,21.79,607300.0
2009-10-19 09:30:00,21.79,21.99,21.36,21.36,717600.0,21.79,21.99,21.36,21.36,717600.0
2009-10-19 10:00:00,21.36,21.67,21.34,21.64,514800.0,21.36,21.67,21.34,21.64,514800.0
2009-10-19 10:30:00,21.65,21.85,21.64,21.81,275800.0,21.65,21.85,21.64,21.81,275800.0
2009-10-19 11:00:00,21.81,21.98,21.8,21.97,266200.0,21.81,21.98,21.8,21.97,266200.0
2009-10-19 11:30:00,21.98,22.02,21.98,22.0,289800.0,21.98,22.02,21.98,22.0,289800.0
2009-10-19 12:00:00,22.0,22.1,21.97,22.07,275800.0,22.0,22.1,21.97,22.07,275800.0
2009-10-19 12:30:00,22.06,22.13,22.02,22.03,116800.0,22.06,22.13,22.02,22.03,116800.0
2009-10-19 13:00:00,22.03,22.06,21.92,22.03,179800.0,22.03,22.06,21.92,22.03,179800.0
2009-10-19 13:30:00,22.03,22.11,21.99,22.0,173100.0,22.03,22.11,21.99,22.0,173100.0
2009-10-19 14:00:00,22.0,22.12,21.99,22.07,235500.0,22.0,22.12,21.99,22.07,235500.0
2009-10-19 14:30:00,22.07,22.1,21.99,22.1,250600.0,22.07,22.1,21.99,22.1,250600.0
2009-10-19 15:00:00,22.1,22.13,22.06,22.06,280500.0,22.1,22.13,22.06,22.06,280500.0
2009-10-19 15:30:00,22.05,22.14,22.02,22.09,451500.0,22.05,22.14,22.02,22.09,451500.0
2009-10-20 09:30:00,22.2,22.33,21.73,21.81,375000.0,22.2,22.33,21.73,21.81,375000.0
2009-10-20 10:00:00,21.82,21.92,21.7,21.8,203400.0,21.82,21.92,21.7,21.8,203400.0
2009-10-20 10:30:00,21.79,21.83,21.68,21.8,178100.0,21.79,21.83,21.68,21.8,178100.0
2009-10-20 11:00:00,21.81,21.81,21.69,21.72,158000.0,21.81,21.81,21.69,21.72,158000.0
2009-10-20 11:30:00,21.71,21.72,21.52,21.62,219600.0,21.71,21.72,21.52,21.62,219600.0
2009-10-20 12:00:00,21.62,21.65,21.46,21.57,195500.0,21.62,21.65,21.46,21.57,195500.0
2009-10-20 12:30:00,21.57,21.57,21.52,21.53,135900.0,21.57,21.57,21.52,21.53,135900.0
2009-10-20 13:00:00,21.53,21.7,21.53,21.7,179600.0,21.53,21.7,21.53,21.7,179600.0
2009-10-20 13:30:00,21.69,21.75,21.67,21.7,96200.0,21.69,21.75,21.67,21.7,96200.0
2009-10-20 14:00:00,21.69,21.85,21.68,21.81,176900.0,21.69,21.85,21.68,21.81,176900.0
2009-10-20 14:30:00,21.8,21.84,21.77,21.8,183100.0,21.8,21.84,21.77,21.8,183100.0
2009-10-20 15:00:00,21.8,21.87,21.79,21.87,282200.0,21.8,21.87,21.79,21.87,282200.0
2009-10-20 15:30:00,21.87,21.97,21.83,21.95,460500.0,21.87,21.97,21.83,21.95,460500.0
2009-10-21 09:30:00,21.93,21.94,21.74,21.75,422300.0,21.93,21.94,21.74,21.75,422300.0
2009-10-21 10:00:00,21.77,21.84,21.7,21.75,566200.0,21.77,21.84,21.7,21.75,566200.0
2009-10-21 10:30:00,21.75,21.78,21.6,21.61,392200.0,21.75,21.78,21.6,21.61,392200.0
2009-10-21 11:00:00,21.62,21.65,21.49,21.51,287800.0,21.62,21.65,21.49,21.51,287800.0
2009-10-21 11:30:00,21.51,21.53,21.38,21.41,291800.0,21.51,21.53,21.38,21.41,291800.0
2009-10-21 12:00:00,21.4,21.51,21.4,21.49,169800.0,21.4,21.51,21.4,21.49,169800.0
2009-10-21 12:30:00,21.5,21.6,21.49,21.59,172500.0,21.5,21.6,21.49,21.59,172500.0
2009-10-21 13:00:00,21.59,21.62,21.58,21.59,157400.0,21.59,21.62,21.58,21.59,157400.0
2009-10-21 13:30:00,21.59,21.6,21.56,21.6,114600.0,21.59,21.6,21.56,21.6,114600.0
2009-10-21 14:00:00,21.6,21.63,21.51,21.56,157400.0,21.6,21.63,21.51,21.56,157400.0
2009-10-21 14:30:00,21.56,21.6,21.52,21.59,154900.0,21.56,21.6,21.52,21.59,154900.0
2009-10-21 15:00:00,21.59,21.65,21.5,21.51,359100.0,21.59,21.65,21.5,21.51,359100.0
2009-10-21 15:30:00,21.5,21.5,21.36,21.42,911300.0,21.5,21.5,21.36,21.42,911300.0
2009-10-22 09:30:00,21.44,21.71,21.03,21.17,589100.0,21.44,21.71,21.03,21.17,589100.0
2009-10-22 10:00:00,21.18,21.4,20.95,21.37,297200.0,21.18,21.4,20.95,21.37,297200.0
2009-10-22 10:30:00,21.37,21.41,21.22,21.4,188300.0,21.37,21.41,21.22,21.4,188300.0
2009-10-22 11:00:00,21.4,21.42,21.3,21.32,118400.0,21.4,21.42,21.3,21.32,118400.0
2009-10-22 11:30:00,21.3,21.4,21.29,21.31,106900.0,21.3,21.4,21.29,21.31,106900.0
2009-10-22 12:00:00,21.3,21.41,21.29,21.3,115400.0,21.3,21.41,21.29,21.3,115400.0
2009-10-22 12:30:00,21.31,21.34,21.27,21.33,225000.0,21.31,21.34,21.27,21.33,225000.0
2009-10-22 13:00:00,21.33,21.42,21.32,21.38,163300.0,21.33,21.42,21.32,21.38,163300.0
2009-10-22 13:30:00,21.37,21.43,21.32,21.36,122600.0,21.37,21.43,21.32,21.36,122600.0
2009-10-22 14:00:00,21.37,21.61,21.37,21.55,301700.0,21.37,21.61,21.37,21.55,301700.0
2009-10-22 14:30:00,21.56,21.56,21.49,21.55,181800.0,21.56,21.56,21.49,21.55,181800.0
2009-10-22 15:00:00,21.56,21.68,21.5,21.65,316500.0,21.56,21.68,21.5,21.65,316500.0
2009-10-22 15:30:00,21.64,21.64,21.55,21.59,282700.0,21.64,21.64,21.55,21.59,282700.0
2009-10-23 09:30:00,21.64,22.02,21.64,21.89,281500.0,21.64,22.02,21.64,21.89,281500.0
2009-10-23 10:00:00,21.9,21.98,21.67,21.87,235900.0,21.9,21.98,21.67,21.87,235900.0
2009-10-23 10:30:00,21.88,21.94,21.54,21.54,241900.0,21.88,21.94,21.54,21.54,241900.0
2009-10-23 11:00:00,21.54,21.54,21.34,21.47,300400.0,21.54,21.54,21.34,21.47,300400.0
2009-10-23 11:30:00,21.46,21.74,21.45,21.74,219800.0,21.46,21.74,21.45,21.74,219800.0
2009-10-23 12:00:00,21.73,21.76,21.57,21.59,54900.0,21.73,21.76,21.57,21.59,54900.0
2009-10-23 12:30:00,21.59,21.72,21.55,21.61,82300.0,21.59,21.72,21.55,21.61,82300.0
2009-10-23 13:00:00,21.61,21.67,21.53,21.55,101400.0,21.61,21.67,21.53,21.55,101400.0
2009-10-23 13:30:00,21.55,21.55,21.48,21.49,173000.0,21.55,21.55,21.48,21.49,173000.0
2009-10-23 14:00:00,21.49,21.61,21.41,21.54,158900.0,21.49,21.61,21.41,21.54,158900.0
2009-10-23 14:30:00,21.55,21.55,21.46,21.5,219200.0,21.55,21.55,21.46,21.5,219200.0
2009-10-23 15:00:00,21.49,21.55,21.45,21.47,271900.0,21.49,21.55,21.45,21.47,271900.0
2009-10-23 15:30:00,21.47,21.51,21.42,21.5,518100.0,21.47,21.51,21.42,21.5,518100.0
2009-10-26 09:30:00,21.37,21.69,21.29,21.67,317000.0,21.37,21.69,21.29,21.67,317000.0
2009-10-26 10:00:00,21.67,21.91,21.66,21.85,385200.0,21.67,21.91,21.66,21.85,385200.0
2009-10-26 10:30:00,21.85,21.9,21.75,21.9,275300.0,21.85,21.9,21.75,21.9,275300.0
2009-10-26 11:00:00,21.9,22.0,21.82,21.93,491600.0,21.9,22.0,21.82,21.93,491600.0
2009-10-26 11:30:00,21.93,21.95,21.5,21.51,894200.0,21.93,21.95,21.5,21.51,894200.0
2009-10-26 12:00:00,21.5,21.57,21.3,21.32,350100.0,21.5,21.57,21.3,21.32,350100.0
2009-10-26 12:30:00,21.32,21.37,21.2,21.29,314000.0,21.32,21.37,21.2,21.29,314000.0
2009-10-26 13:00:00,21.29,21.32,21.22,21.28,98200.0,21.29,21.32,21.22,21.28,98200.0
2009-10-26 13:30:00,21.28,21.36,21.22,21.26,175600.0,21.28,21.36,21.22,21.26,175600.0
2009-10-26 14:00:00,21.25,21.33,21.19,21.25,168200.0,21.25,21.33,21.19,21.25,168200.0
2009-10-26 14:30:00,21.24,21.41,21.2,21.35,261800.0,21.24,21.41,21.2,21.35,261800.0
2009-10-26 15:00:00,21.34,21.35,21.2,21.21,197800.0,21.34,21.35,21.2,21.21,197800.0
2009-10-26 15:30:00,21.21,21.38,21.21,21.33,713300.0,21.21,21.38,21.21,21.33,713300.0
2009-10-27 09:30:00,21.26,21.49,20.72,20.75,720400.0,21.26,21.49,20.72,20.75,720400.0
2009-10-27 10:00:00,20.75,20.95,20.63,20.91,664100.0,20.75,20.95,20.63,20.91,664100.0
2009-10-27 10:30:00,20.9,21.12,20.78,21.02,250500.0,20.9,21.12,20.78,21.02,250500.0
2009-10-27 11:00:00,21.02,21.08,20.93,20.98,296400.0,21.02,21.08,20.93,20.98,296400.0
2009-10-27 11:30:00,20.98,21.0,20.86,20.87,207300.0,20.98,21.0,20.86,20.87,207300.0
2009-10-27 12:00:00,20.88,20.97,20.83,20.93,87200.0,20.88,20.97,20.83,20.93,87200.0
2009-10-27 12:30:00,20.93,20.95,20.82,20.83,98200.0,20.93,20.95,20.82,20.83,98200.0
2009-10-27 13:00:00,20.83,20.92,20.6,20.66,240600.0,20.83,20.92,20.6,20.66,240600.0
2009-10-27 13:30:00,20.65,20.81,20.64,20.77,160900.0,20.65,20.81,20.64,20.77,160900.0
2009-10-27 14:00:00,20.76,20.91,20.69,20.86,140700.0,20.76,20.91,20.69,20.86,140700.0
2009-10-27 14:30:00,20.87,21.0,20.8,20.97,227000.0,20.87,21.0,20.8,20.97,227000.0
2009-10-27 15:00:00,20.97,21.07,20.82,21.06,344100.0,20.97,21.07,20.82,21.06,344100.0
2009-10-27 15:30:00,21.07,21.09,20.92,20.98,701600.0,21.07,21.09,20.92,20.98,701600.0
2009-10-28 09:30:00,20.8,21.02,20.74,20.88,291600.0,20.8,21.02,20.74,20.88,291600.0
2009-10-28 10:00:00,20.87,20.88,20.52,20.54,502300.0,20.87,20.88,20.52,20.54,502300.0
2009-10-28 10:30:00,20.53,20.6,20.41,20.48,470000.0,20.53,20.6,20.41,20.48,470000.0
2009-10-28 11:00:00,20.48,20.58,20.31,20.57,313700.0,20.48,20.58,20.31,20.57,313700.0
2009-10-28 11:30:00,20.57,20.58,20.41,20.5,357500.0,20.57,20.58,20.41,20.5,357500.0
2009-10-28 12:00:00,20.5,20.59,20.35,20.39,283800.0,20.5,20.59,20.35,20.39,283800.0
2009-10-28 12:30:00,20.39,20.55,20.39,20.46,197100.0,20.39,20.55,20.39,20.46,197100.0
2009-10-28 13:00:00,20.45,20.59,20.41,20.45,238300.0,20.45,20.59,20.41,20.45,238300.0
2009-10-28 13:30:00,20.45,20.55,20.41,20.47,312900.0,20.45,20.55,20.41,20.47,312900.0
2009-10-28 14:00:00,20.47,20.47,20.22,20.22,511400.0,20.47,20.47,20.22,20.22,511400.0
2009-10-28 14:30:00,20.22,20.44,20.12,20.44,573200.0,20.22,20.44,20.12,20.44,573200.0
2009-10-28 15:00:00,20.44,20.45,20.15,20.21,739500.0,20.44,20.45,20.15,20.21,739500.0
2009-10-28 15:30:00,20.2,20.25,20.06,20.14,1172500.0,20.2,20.25,20.06,20.14,1172500.0
2009-10-29 09:30:00,22.33,22.87,21.65,22.44,4315200.0,22.33,22.87,21.65,22.44,4315200.0
2009-10-29 10:00:00,22.43,22.75,22.27,22.39,1632900.0,22.43,22.75,22.27,22.39,1632900.0
2009-10-29 10:30:00,22.38,22.58,22.36,22.46,1217400.0,22.38,22.58,22.36,22.46,1217400.0
2009-10-29 11:00:00,22.47,22.84,22.45,22.75,714200.0,22.47,22.84,22.45,22.75,714200.0
2009-10-29 11:30:00,22.75,22.9,22.61,22.74,518500.0,22.75,22.9,22.61,22.74,518500.0
2009-10-29 12:00:00,22.75,22.88,22.7,22.73,373800.0,22.75,22.88,22.7,22.73,373800.0
2009-10-29 12:30:00,22.73,22.95,22.68,22.88,532700.0,22.73,22.95,22.68,22.88,532700.0
2009-10-29 13:00:00,22.88,23.06,22.82,23.01,869600.0,22.88,23.06,22.82,23.01,869600.0
2009-10-29 13:30:00,23.01,23.18,23.0,23.1,504700.0,23.01,23.18,23.0,23.1,504700.0
2009-10-29 14:00:00,23.1,23.18,22.99,23.18,561100.0,23.1,23.18,22.99,23.18,561100.0
2009-10-29 14:30:00,23.18,23.3,23.0,23.1,841400.0,23.18,23.3,23.0,23.1,841400.0
2009-10-29 15:00:00,23.11,23.15,22.88,22.95,992300.0,23.11,23.15,22.88,22.95,992300.0
2009-10-29 15:30:00,22.95,22.97,22.63,22.79,2580200.0,22.95,22.97,22.63,22.79,2580200.0
2009-10-30 09:30:00,22.71,22.79,22.51,22.67,678700.0,22.71,22.79,22.51,22.67,678700.0
2009-10-30 10:00:00,22.65,22.77,22.55,22.62,535900.0,22.65,22.77,22.55,22.62,535900.0
2009-10-30 10:30:00,22.61,22.63,22.34,22.51,457600.0,22.61,22.63,22.34,22.51,457600.0
2009-10-30 11:00:00,22.51,22.56,22.37,22.41,334700.0,22.51,22.56,22.37,22.41,334700.0
2009-10-30 11:30:00,22.41,22.43,22.13,22.24,420100.0,22.41,22.43,22.13,22.24,420100.0
2009-10-30 12:00:00,22.23,22.3,22.05,22.07,306900.0,22.23,22.3,22.05,22.07,306900.0
2009-10-30 12:30:00,22.08,22.2,21.93,21.94,496800.0,22.08,22.2,21.93,21.94,496800.0
2009-10-30 13:00:00,21.94,22.19,21.93,22.02,328400.0,21.94,22.19,21.93,22.02,328400.0
2009-10-30 13:30:00,22.01,22.16,21.89,22.15,435800.0,22.01,22.16,21.89,22.15,435800.0
2009-10-30 14:00:00,22.14,22.26,22.01,22.06,437000.0,22.14,22.26,22.01,22.06,437000.0
2009-10-30 14:30:00,22.06,22.17,21.92,22.14,288400.0,22.06,22.17,21.92,22.14,288400.0
2009-10-30 15:00:00,22.13,22.17,21.96,22.09,497100.0,22.13,22.17,21.96,22.09,497100.0
2009-10-30 15:30:00,22.09,22.2,22.0,22.01,1289800.0,22.09,22.2,22.0,22.01,1289800.0
2009-11-02 09:30:00,22.1,22.68,22.1,22.63,608400.0,22.1,22.68,22.1,22.63,608400.0
2009-11-02 10:00:00,22.63,22.95,22.61,22.95,695000.0,22.63,22.95,22.61,22.95,695000.0
2009-11-02 10:30:00,22.95,22.95,22.6,22.61,366400.0,22.95,22.95,22.6,22.61,366400.0
2009-11-02 11:00:00,22.6,22.84,22.56,22.71,240100.0,22.6,22.84,22.56,22.71,240100.0
2009-11-02 11:30:00,22.71,22.92,22.68,22.85,208300.0,22.71,22.92,22.68,22.85,208300.0
2009-11-02 12:00:00,22.85,22.87,22.7,22.8,238700.0,22.85,22.87,22.7,22.8,238700.0
2009-11-02 12:30:00,22.79,22.83,22.33,22.35,401900.0,22.79,22.83,22.33,22.35,401900.0
2009-11-02 13:00:00,22.35,22.6,22.33,22.56,234000.0,22.35,22.6,22.33,22.56,234000.0
2009-11-02 13:30:00,22.55,22.55,22.23,22.25,206500.0,22.55,22.55,22.23,22.25,206500.0
2009-11-02 14:00:00,22.25,22.44,22.2,22.44,229700.0,22.25,22.44,22.2,22.44,229700.0
2009-11-02 14:30:00,22.45,22.64,22.41,22.55,381000.0,22.45,22.64,22.41,22.55,381000.0
2009-11-02 15:00:00,22.55,22.59,22.31,22.41,340800.0,22.55,22.59,22.31,22.41,340800.0
2009-11-02 15:30:00,22.4,22.49,22.38,22.45,509100.0,22.4,22.49,22.38,22.45,509100.0
2009-11-03 09:30:00,22.12,22.63,22.03,22.55,312900.0,22.12,22.63,22.03,22.55,312900.0
2009-11-03 10:00:00,22.55,22.68,22.27,22.28,292300.0,22.55,22.68,22.27,22.28,292300.0
2009-11-03 10:30:00,22.28,22.57,22.24,22.39,177400.0,22.28,22.57,22.24,22.39,177400.0
2009-11-03 11:00:00,22.4,22.47,22.26,22.34,227700.0,22.4,22.47,22.26,22.34,227700.0
2009-11-03 11:30:00,22.36,22.39,22.18,22.3,152200.0,22.36,22.39,22.18,22.3,152200.0
2009-11-03 12:00:00,22.3,22.35,22.19,22.32,191600.0,22.3,22.35,22.19,22.32,191600.0
2009-11-03 12:30:00,22.32,22.43,22.27,22.35,198700.0,22.32,22.43,22.27,22.35,198700.0
2009-11-03 13:00:00,22.36,22.39,22.22,22.25,319600.0,22.36,22.39,22.22,22.25,319600.0
2009-11-03 13:30:00,22.24,22.28,22.17,22.28,325300.0,22.24,22.28,22.17,22.28,325300.0
2009-11-03 14:00:00,22.29,22.41,22.25,22.41,314800.0,22.29,22.41,22.25,22.41,314800.0
2009-11-03 14:30:00,22.41,22.55,22.39,22.52,512600.0,22.41,22.55,22.39,22.52,512600.0
2009-11-03 15:00:00,22.52,22.63,22.5,22.63,317400.0,22.52,22.63,22.5,22.63,317400.0
2009-11-03 15:30:00,22.63,22.7,22.5,22.54,547400.0,22.63,22.7,22.5,22.54,547400.0
2009-11-04 09:30:00,22.67,22.75,22.49,22.62,237300.0,22.67,22.75,22.49,22.62,237300.0
2009-11-04 10:00:00,22.63,22.74,22.52,22.59,265300.0,22.63,22.74,22.52,22.59,265300.0
2009-11-04 10:30:00,22.6,22.87,22.6,22.84,161900.0,22.6,22.87,22.6,22.84,161900.0
2009-11-04 11:00:00,22.85,22.93,22.71,22.85,402400.0,22.85,22.93,22.71,22.85,402400.0
2009-11-04 11:30:00,22.85,22.85,22.7,22.72,321500.0,22.85,22.85,22.7,22.72,321500.0
2009-11-04 12:00:00,22.71,22.79,22.66,22.73,217100.0,22.71,22.79,22.66,22.73,217100.0
2009-11-04 12:30:00,22.72,22.73,22.63,22.67,166400.0,22.72,22.73,22.63,22.67,166400.0
2009-11-04 13:00:00,22.66,22.69,22.55,22.57,114000.0,22.66,22.69,22.55,22.57,114000.0
2009-11-04 13:30:00,22.57,22.63,22.5,22.51,162900.0,22.57,22.63,22.5,22.51,162900.0
2009-11-04 14:00:00,22.51,22.69,22.46,22.5,314900.0,22.51,22.69,22.46,22.5,314900.0
2009-11-04 14:30:00,22.5,22.83,22.49,22.75,339400.0,22.5,22.83,22.49,22.75,339400.0
2009-11-04 15:00:00,22.74,22.74,22.59,22.66,239400.0,22.74,22.74,22.59,22.66,239400.0
2009-11-04 15:30:00,22.66,22.67,22.48,22.51,920400.0,22.66,22.67,22.48,22.51,920400.0
2009-11-05 09:30:00,22.8,23.01,22.65,22.94,296200.0,22.8,23.01,22.65,22.94,296200.0
2009-11-05 10:00:00,22.96,23.01,22.91,23.0,451000.0,22.96,23.01,22.91,23.0,451000.0
2009-11-05 10:30:00,23.0,23.24,22.96,23.18,429100.0,23.0,23.24,22.96,23.18,429100.0
2009-11-05 11:00:00,23.19,23.22,23.0,23.06,255600.0,23.19,23.22,23.0,23.06,255600.0
2009-11-05 11:30:00,23.06,23.1,22.76,22.77,384900.0,23.06,23.1,22.76,22.77,384900.0
2009-11-05 12:00:00,22.78,22.87,22.73,22.78,222800.0,22.78,22.87,22.73,22.78,222800.0
2009-11-05 12:30:00,22.78,22.85,22.73,22.85,199000.0,22.78,22.85,22.73,22.85,199000.0
2009-11-05 13:00:00,22.84,22.85,22.63,22.67,368800.0,22.84,22.85,22.63,22.67,368800.0
2009-11-05 13:30:00,22.67,22.86,22.66,22.75,401500.0,22.67,22.86,22.66,22.75,401500.0
2009-11-05 14:00:00,22.74,22.88,22.74,22.87,234300.0,22.74,22.88,22.74,22.87,234300.0
2009-11-05 14:30:00,22.87,22.91,22.8,22.8,248100.0,22.87,22.91,22.8,22.8,248100.0
2009-11-05 15:00:00,22.8,22.83,22.69,22.69,425600.0,22.8,22.83,22.69,22.69,425600.0
2009-11-05 15:30:00,22.69,22.86,22.65,22.85,755800.0,22.69,22.86,22.65,22.85,755800.0
2009-11-06 09:30:00,22.74,23.0,22.51,22.99,254900.0,22.74,23.0,22.51,22.99,254900.0
2009-11-06 10:00:00,23.0,23.24,22.97,23.0,680800.0,23.0,23.24,22.97,23.0,680800.0
2009-11-06 10:30:00,23.01,23.01,22.76,22.9,326900.0,23.01,23.01,22.76,22.9,326900.0
2009-11-06 11:00:00,22.89,23.02,22.78,22.93,204600.0,22.89,23.02,22.78,22.93,204600.0
2009-11-06 11:30:00,22.92,23.02,22.86,22.99,105600.0,22.92,23.02,22.86,22.99,105600.0
2009-11-06 12:00:00,22.99,23.16,22.99,23.09,181600.0,22.99,23.16,22.99,23.09,181600.0
2009-11-06 12:30:00,23.09,23.12,22.91,22.98,174400.0,23.09,23.12,22.91,22.98,174400.0
2009-11-06 13:00:00,22.98,23.13,22.97,23.02,144400.0,22.98,23.13,22.97,23.02,144400.0
2009-11-06 13:30:00,23.02,23.24,23.0,23.21,370200.0,23.02,23.24,23.0,23.21,370200.0
2009-11-06 14:00:00,23.21,23.32,23.2,23.21,338900.0,23.21,23.32,23.2,23.21,338900.0
2009-11-06 14:30:00,23.21,23.25,23.14,23.18,222800.0,23.21,23.25,23.14,23.18,222800.0
2009-11-06 15:00:00,23.18,23.23,23.1,23.23,215900.0,23.18,23.23,23.1,23.23,215900.0
2009-11-06 15:30:00,23.23,23.33,23.17,23.32,979500.0,23.23,23.33,23.17,23.32,979500.0
2009-11-09 09:30:00,23.4,23.51,23.2,23.33,321100.0,23.4,23.51,23.2,23.33,321100.0
2009-11-09 10:00:00,23.33,23.49,23.33,23.38,244600.0,23.33,23.49,23.33,23.38,244600.0
2009-11-09 10:30:00,23.38,23.53,23.34,23.52,255800.0,23.38,23.53,23.34,23.52,255800.0
2009-11-09 11:00:00,23.52,23.54,23.35,23.51,259600.0,23.52,23.54,23.35,23.51,259600.0
2009-11-09 11:30:00,23.5,23.55,23.45,23.48,170200.0,23.5,23.55,23.45,23.48,170200.0
2009-11-09 12:00:00,23.47,23.55,23.44,23.54,146500.0,23.47,23.55,23.44,23.54,146500.0
2009-11-09 12:30:00,23.53,23.68,23.51,23.67,217800.0,23.53,23.68,23.51,23.67,217800.0
2009-11-09 13:00:00,23.68,23.76,23.62,23.76,267400.0,23.68,23.76,23.62,23.76,267400.0
2009-11-09 13:30:00,23.75,23.77,23.64,23.76,288200.0,23.75,23.77,23.64,23.76,288200.0
2009-11-09 14:00:00,23.75,23.77,23.68,23.7,225100.0,23.75,23.77,23.68,23.7,225100.0
2009-11-09 14:30:00,23.7,23.8,23.69,23.72,307200.0,23.7,23.8,23.69,23.72,307200.0
2009-11-09 15:00:00,23.72,23.76,23.66,23.7,233500.0,23.72,23.76,23.66,23.7,233500.0
2009-11-09 15:30:00,23.69,23.7,23.58,23.69,756600.0,23.69,23.7,23.58,23.69,756600.0
2009-11-10 09:30:00,23.54,23.95,23.54,23.93,431700.0,23.54,23.95,23.54,23.93,431700.0
2009-11-10 10:00:00,23.92,24.23,23.91,24.22,671000.0,23.92,24.23,23.91,24.22,671000.0
2009-11-10 10:30:00,24.22,24.31,23.92,23.98,703800.0,24.22,24.31,23.92,23.98,703800.0
2009-11-10 11:00:00,23.98,24.02,23.78,23.84,334700.0,23.98,24.02,23.78,23.84,334700.0
2009-11-10 11:30:00,23.83,24.08,23.83,23.95,193400.0,23.83,24.08,23.83,23.95,193400.0
2009-11-10 12:00:00,23.94,23.97,23.8,23.8,232300.0,23.94,23.97,23.8,23.8,232300.0
2009-11-10 12:30:00,23.8,24.02,23.8,24.01,198400.0,23.8,24.02,23.8,24.01,198400.0
2009-11-10 13:00:00,24.02,24.04,23.89,23.91,164900.0,24.02,24.04,23.89,23.91,164900.0
2009-11-10 13:30:00,23.9,24.03,23.9,24.02,184400.0,23.9,24.03,23.9,24.02,184400.0
2009-11-10 14:00:00,24.02,24.12,24.0,24.11,243000.0,24.02,24.12,24.0,24.11,243000.0
2009-11-10 14:30:00,24.11,24.15,24.1,24.11,188600.0,24.11,24.15,24.1,24.11,188600.0
2009-11-10 15:00:00,24.11,24.11,23.95,24.0,691400.0,24.11,24.11,23.95,24.0,691400.0
2009-11-10 15:30:00,23.99,24.0,23.77,23.9,896500.0,23.99,24.0,23.77,23.9,896500.0
2009-11-11 09:30:00,24.14,24.24,23.96,24.21,187300.0,24.14,24.24,23.96,24.21,187300.0
2009-11-11 10:00:00,24.21,24.28,24.16,24.26,309100.0,24.21,24.28,24.16,24.26,309100.0
2009-11-11 10:30:00,24.26,24.26,23.99,24.01,330000.0,24.26,24.26,23.99,24.01,330000.0
2009-11-11 11:00:00,24.0,24.0,23.83,23.92,264800.0,24.0,24.0,23.83,23.92,264800.0
2009-11-11 11:30:00,23.93,24.0,23.81,23.85,159100.0,23.93,24.0,23.81,23.85,159100.0
2009-11-11 12:00:00,23.84,23.92,23.81,23.89,106800.0,23.84,23.92,23.81,23.89,106800.0
2009-11-11 12:30:00,23.89,23.93,23.8,23.81,141400.0,23.89,23.93,23.8,23.81,141400.0
2009-11-11 13:00:00,23.81,23.9,23.8,23.8,102600.0,23.81,23.9,23.8,23.8,102600.0
2009-11-11 13:30:00,23.81,23.87,23.69,23.82,210100.0,23.81,23.87,23.69,23.82,210100.0
2009-11-11 14:00:00,23.83,23.95,23.82,23.91,144300.0,23.83,23.95,23.82,23.91,144300.0
2009-11-11 14:30:00,23.92,24.02,23.91,23.95,137700.0,23.92,24.02,23.91,23.95,137700.0
2009-11-11 15:00:00,23.96,23.99,23.87,23.91,188700.0,23.96,23.99,23.87,23.91,188700.0
2009-11-11 15:30:00,23.92,23.93,23.8,23.86,684100.0,23.92,23.93,23.8,23.86,684100.0
2009-11-12 09:30:00,23.88,23.98,23.62,23.98,281800.0,23.88,23.98,23.62,23.98,281800.0
2009-11-12 10:00:00,23.98,24.03,23.76,23.85,169800.0,23.98,24.03,23.76,23.85,169800.0
2009-11-12 10:30:00,23.84,23.91,23.72,23.76,99000.0,23.84,23.91,23.72,23.76,99000.0
2009-11-12 11:00:00,23.76,23.79,23.59,23.62,80000.0,23.76,23.79,23.59,23.62,80000.0
2009-11-12 11:30:00,23.62,23.63,23.52,23.6,80500.0,23.62,23.63,23.52,23.6,80500.0
2009-11-12 12:00:00,23.6,23.67,23.54,23.67,75300.0,23.6,23.67,23.54,23.67,75300.0
2009-11-12 12:30:00,23.66,23.78,23.59,23.71,137200.0,23.66,23.78,23.59,23.71,137200.0
2009-11-12 13:00:00,23.71,23.74,23.61,23.73,144100.0,23.71,23.74,23.61,23.73,144100.0
2009-11-12 13:30:00,23.73,23.82,23.71,23.77,89400.0,23.73,23.82,23.71,23.77,89400.0
2009-11-12 14:00:00,23.76,23.8,23.64,23.66,178100.0,23.76,23.8,23.64,23.66,178100.0
2009-11-12 14:30:00,23.66,23.71,23.63,23.7,263600.0,23.66,23.71,23.63,23.7,263600.0
2009-11-12 15:00:00,23.71,23.73,23.64,23.66,187100.0,23.71,23.73,23.64,23.66,187100.0
2009-11-12 15:30:00,23.65,23.74,23.56,23.68,597300.0,23.65,23.74,23.56,23.68,597300.0
2009-11-13 09:30:00,23.75,23.94,23.52,23.72,304800.0,23.75,23.94,23.52,23.72,304800.0
2009-11-13 10:00:00,23.72,23.93,23.67,23.82,220200.0,23.72,23.93,23.67,23.82,220200.0
2009-11-13 10:30:00,23.82,23.98,23.76,23.88,307000.0,23.82,23.98,23.76,23.88,307000.0
2009-11-13 11:00:00,23.87,23.9,23.69,23.85,222600.0,23.87,23.9,23.69,23.85,222600.0
2009-11-13 11:30:00,23.85,23.95,23.84,23.93,157000.0,23.85,23.95,23.84,23.93,157000.0
2009-11-13 12:00:00,23.93,24.06,23.92,24.04,147000.0,23.93,24.06,23.92,24.04,147000.0
2009-11-13 12:30:00,24.05,24.09,24.01,24.05,197200.0,24.05,24.09,24.01,24.05,197200.0
2009-11-13 13:00:00,24.05,24.21,24.04,24.19,309200.0,24.05,24.21,24.04,24.19,309200.0
2009-11-13 13:30:00,24.2,24.39,24.18,24.35,376500.0,24.2,24.39,24.18,24.35,376500.0
2009-11-13 14:00:00,24.36,24.43,24.31,24.37,578900.0,24.36,24.43,24.31,24.37,578900.0
2009-11-13 14:30:00,24.37,24.37,24.22,24.29,417200.0,24.37,24.37,24.22,24.29,417200.0
2009-11-13 15:00:00,24.28,24.38,24.27,24.37,494400.0,24.28,24.38,24.27,24.37,494400.0
2009-11-13 15:30:00,24.38,24.5,24.37,24.43,1210800.0,24.38,24.5,24.37,24.43,1210800.0
2009-11-16 09:30:00,24.47,24.73,24.38,24.54,463300.0,24.47,24.73,24.38,24.54,463300.0
2009-11-16 10:00:00,24.53,24.89,24.46,24.89,628000.0,24.53,24.89,24.46,24.89,628000.0
2009-11-16 10:30:00,24.89,24.97,24.81,24.95,530000.0,24.89,24.97,24.81,24.95,530000.0
2009-11-16 11:00:00,24.96,25.0,24.9,24.98,402200.0,24.96,25.0,24.9,24.98,402200.0
2009-11-16 11:30:00,24.98,25.12,24.98,25.06,508500.0,24.98,25.12,24.98,25.06,508500.0
2009-11-16 12:00:00,25.07,25.07,24.89,24.99,379200.0,25.07,25.07,24.89,24.99,379200.0
2009-11-16 12:30:00,24.99,25.08,24.98,25.05,396900.0,24.99,25.08,24.98,25.05,396900.0
2009-11-16 13:00:00,25.05,25.09,25.02,25.07,286900.0,25.05,25.09,25.02,25.07,286900.0
2009-11-16 13:30:00,25.07,25.12,25.05,25.11,211600.0,25.07,25.12,25.05,25.11,211600.0
2009-11-16 14:00:00,25.12,25.13,25.06,25.11,474400.0,25.12,25.13,25.06,25.11,474400.0
2009-11-16 14:30:00,25.11,25.19,25.09,25.12,334400.0,25.11,25.19,25.09,25.12,334400.0
2009-11-16 15:00:00,25.12,25.13,24.97,25.0,812100.0,25.12,25.13,24.97,25.0,812100.0
2009-11-16 15:30:00,25.0,25.05,24.94,24.98,961600.0,25.0,25.05,24.94,24.98,961600.0
2009-11-17 09:30:00,24.92,25.1,24.78,24.91,261100.0,24.92,25.1,24.78,24.91,261100.0
2009-11-17 10:00:00,24.91,24.93,24.77,24.82,125700.0,24.91,24.93,24.77,24.82,125700.0
2009-11-17 10:30:00,24.83,24.85,24.64,24.74,172500.0,24.83,24.85,24.64,24.74,172500.0
2009-11-17 11:00:00,24.73,24.76,24.62,24.69,189200.0,24.73,24.76,24.62,24.69,189200.0
2009-11-17 11:30:00,24.69,24.7,24.62,24.66,132600.0,24.69,24.7,24.62,24.66,132600.0
2009-11-17 12:00:00,24.66,24.73,24.62,24.67,153900.0,24.66,24.73,24.62,24.67,153900.0
2009-11-17 12:30:00,24.67,24.7,24.63,24.63,197000.0,24.67,24.7,24.63,24.63,197000.0
2009-11-17 13:00:00,24.63,24.67,24.56,24.57,139900.0,24.63,24.67,24.56,24.57,139900.0
2009-11-17 13:30:00,24.58,24.66,24.57,24.64,174200.0,24.58,24.66,24.57,24.64,174200.0
2009-11-17 14:00:00,24.65,24.65,24.59,24.59,178800.0,24.65,24.65,24.59,24.59,178800.0
2009-11-17 14:30:00,24.59,24.63,24.57,24.63,118100.0,24.59,24.63,24.57,24.63,118100.0
2009-11-17 15:00:00,24.63,24.75,24.61,24.72,201300.0,24.63,24.75,24.61,24.72,201300.0
2009-11-17 15:30:00,24.73,24.75,24.68,24.75,378800.0,24.73,24.75,24.68,24.75,378800.0
2009-11-18 09:30:00,24.82,24.83,24.49,24.51,174700.0,24.82,24.83,24.49,24.51,174700.0
2009-11-18 10:00:00,24.51,24.54,24.41,24.49,155200.0,24.51,24.54,24.41,24.49,155200.0
2009-11-18 10:30:00,24.5,24.5,24.41,24.44,120600.0,24.5,24.5,24.41,24.44,120600.0
2009-11-18 11:00:00,24.46,24.5,24.34,24.37,144300.0,24.46,24.5,24.34,24.37,144300.0
2009-11-18 11:30:00,24.37,24.38,24.28,24.37,191300.0,24.37,24.38,24.28,24.37,191300.0
2009-11-18 12:00:00,24.37,24.41,24.36,24.38,108200.0,24.37,24.41,24.36,24.38,108200.0
2009-11-18 12:30:00,24.38,24.47,24.29,24.33,123400.0,24.38,24.47,24.29,24.33,123400.0
2009-11-18 13:00:00,24.34,24.38,24.32,24.38,113000.0,24.34,24.38,24.32,24.38,113000.0
2009-11-18 13:30:00,24.38,24.44,24.38,24.42,50600.0,24.38,24.44,24.38,24.42,50600.0
2009-11-18 14:00:00,24.43,24.45,24.4,24.4,151700.0,24.43,24.45,24.4,24.4,151700.0
2009-11-18 14:30:00,24.41,24.5,24.39,24.4,106000.0,24.41,24.5,24.39,24.4,106000.0
2009-11-18 15:00:00,24.39,24.5,24.39,24.47,253400.0,24.39,24.5,24.39,24.47,253400.0
2009-11-18 15:30:00,24.47,24.56,24.45,24.51,400900.0,24.47,24.56,24.45,24.51,400900.0
2009-11-19 09:30:00,24.34,24.54,24.01,24.12,252800.0,24.34,24.54,24.01,24.12,252800.0
2009-11-19 10:00:00,24.13,24.36,24.11,24.27,214500.0,24.13,24.36,24.11,24.27,214500.0
2009-11-19 10:30:00,24.26,24.27,23.89,23.95,339900.0,24.26,24.27,23.89,23.95,339900.0
2009-11-19 11:00:00,23.96,24.04,23.91,24.04,184000.0,23.96,24.04,23.91,24.04,184000.0
2009-11-19 11:30:00,24.03,24.1,23.96,24.0,96400.0,24.03,24.1,23.96,24.0,96400.0
2009-11-19 12:00:00,24.0,24.09,23.99,24.09,179300.0,24.0,24.09,23.99,24.09,179300.0
2009-11-19 12:30:00,24.09,24.14,24.0,24.05,128400.0,24.09,24.14,24.0,24.05,128400.0
2009-11-19 13:00:00,24.05,24.05,23.9,23.92,173100.0,24.05,24.05,23.9,23.92,173100.0
2009-11-19 13:30:00,23.91,24.08,23.91,24.07,151200.0,23.91,24.08,23.91,24.07,151200.0
2009-11-19 14:00:00,24.06,24.13,24.04,24.08,112800.0,24.06,24.13,24.04,24.08,112800.0
2009-11-19 14:30:00,24.08,24.17,24.05,24.11,130400.0,24.08,24.17,24.05,24.11,130400.0
2009-11-19 15:00:00,24.12,24.17,24.0,24.15,132900.0,24.12,24.17,24.0,24.15,132900.0
2009-11-19 15:30:00,24.14,24.28,24.12,24.25,472900.0,24.14,24.28,24.12,24.25,472900.0
2009-11-20 09:30:00,24.08,24.32,23.84,23.86,384600.0,24.08,24.32,23.84,23.86,384600.0
2009-11-20 10:00:00,23.86,24.05,23.78,24.03,211500.0,23.86,24.05,23.78,24.03,211500.0
2009-11-20 10:30:00,24.02,24.02,23.8,23.89,180800.0,24.02,24.02,23.8,23.89,180800.0
2009-11-20 11:00:00,23.88,23.93,23.82,23.92,107000.0,23.88,23.93,23.82,23.92,107000.0
2009-11-20 11:30:00,23.92,23.98,23.86,23.94,141400.0,23.92,23.98,23.86,23.94,141400.0
2009-11-20 12:00:00,23.95,24.01,23.9,23.96,88100.0,23.95,24.01,23.9,23.96,88100.0
2009-11-20 12:30:00,23.95,24.05,23.94,24.02,66300.0,23.95,24.05,23.94,24.02,66300.0
2009-11-20 13:00:00,24.02,24.06,23.97,24.02,34100.0,24.02,24.06,23.97,24.02,34100.0
2009-11-20 13:30:00,24.01,24.04,23.99,24.01,76000.0,24.01,24.04,23.99,24.01,76000.0
2009-11-20 14:00:00,24.01,24.07,23.99,24.06,208900.0,24.01,24.07,23.99,24.06,208900.0
2009-11-20 14:30:00,24.06,24.11,24.02,24.04,190500.0,24.06,24.11,24.02,24.04,190500.0
2009-11-20 15:00:00,24.05,24.11,23.99,24.09,115800.0,24.05,24.11,23.99,24.09,115800.0
2009-11-20 15:30:00,24.08,24.09,23.93,23.94,914500.0,24.08,24.09,23.93,23.94,914500.0
2009-11-23 09:30:00,24.32,24.73,24.32,24.65,401600.0,24.32,24.73,24.32,24.65,401600.0
2009-11-23 10:00:00,24.72,24.83,24.67,24.79,471500.0,24.72,24.83,24.67,24.79,471500.0
2009-11-23 10:30:00,24.8,24.82,24.55,24.56,241800.0,24.8,24.82,24.55,24.56,241800.0
2009-11-23 11:00:00,24.57,24.71,24.56,24.61,161100.0,24.57,24.71,24.56,24.61,161100.0
2009-11-23 11:30:00,24.6,24.64,24.46,24.47,159400.0,24.6,24.64,24.46,24.47,159400.0
2009-11-23 12:00:00,24.47,24.6,24.43,24.5,187500.0,24.47,24.6,24.43,24.5,187500.0
2009-11-23 12:30:00,24.49,24.69,24.47,24.6,194200.0,24.49,24.69,24.47,24.6,194200.0
2009-11-23 13:00:00,24.6,24.6,24.51,24.55,109600.0,24.6,24.6,24.51,24.55,109600.0
2009-11-23 13:30:00,24.55,24.58,24.45,24.47,166200.0,24.55,24.58,24.45,24.47,166200.0
2009-11-23 14:00:00,24.48,24.5,24.4,24.44,139500.0,24.48,24.5,24.4,24.44,139500.0
2009-11-23 14:30:00,24.44,24.5,24.42,24.49,114900.0,24.44,24.5,24.42,24.49,114900.0
2009-11-23 15:00:00,24.5,24.64,24.49,24.56,207600.0,24.5,24.64,24.49,24.56,207600.0
2009-11-23 15:30:00,24.55,24.59,24.47,24.59,313800.0,24.55,24.59,24.47,24.59,313800.0
2009-11-24 09:30:00,24.54,24.73,24.06,24.24,331500.0,24.54,24.73,24.06,24.24,331500.0
2009-11-24 10:00:00,24.25,24.37,24.1,24.12,283800.0,24.25,24.37,24.1,24.12,283800.0
2009-11-24 10:30:00,24.11,24.31,24.09,24.3,591500.0,24.11,24.31,24.09,24.3,591500.0
2009-11-24 11:00:00,24.29,24.32,24.17,24.21,195700.0,24.29,24.32,24.17,24.21,195700.0
2009-11-24 11:30:00,24.2,24.24,24.16,24.18,130700.0,24.2,24.24,24.16,24.18,130700.0
2009-11-24 12:00:00,24.18,24.2,24.14,24.16,97100.0,24.18,24.2,24.14,24.16,97100.0
2009-11-24 12:30:00,24.16,24.2,24.08,24.1,88800.0,24.16,24.2,24.08,24.1,88800.0
2009-11-24 13:00:00,24.1,24.14,24.04,24.04,167600.0,24.1,24.14,24.04,24.04,167600.0
2009-11-24 13:30:00,24.05,24.06,23.96,23.99,186300.0,24.05,24.06,23.96,23.99,186300.0
2009-11-24 14:00:00,23.99,24.11,23.97,24.1,141800.0,23.99,24.11,23.97,24.1,141800.0
2009-11-24 14:30:00,24.1,24.2,24.09,24.18,121700.0,24.1,24.2,24.09,24.18,121700.0
2009-11-24 15:00:00,24.19,24.24,24.15,24.22,135800.0,24.19,24.24,24.15,24.22,135800.0
2009-11-24 15:30:00,24.21,24.27,24.17,24.27,402100.0,24.21,24.27,24.17,24.27,402100.0
2009-11-25 09:30:00,24.17,24.38,23.96,24.01,300800.0,24.17,24.38,23.96,24.01,300800.0
2009-11-25 10:00:00,24.01,24.23,24.01,24.17,167300.0,24.01,24.23,24.01,24.17,167300.0
2009-11-25 10:30:00,24.18,24.3,24.17,24.22,118100.0,24.18,24.3,24.17,24.22,118100.0
2009-11-25 11:00:00,24.22,24.32,24.22,24.27,258700.0,24.22,24.32,24.22,24.27,258700.0
2009-11-25 11:30:00,24.27,24.3,24.22,24.23,206300.0,24.27,24.3,24.22,24.23,206300.0
2009-11-25 12:00:00,24.24,24.26,24.14,24.26,141000.0,24.24,24.26,24.14,24.26,141000.0
2009-11-25 12:30:00,24.25,24.25,24.16,24.25,76200.0,24.25,24.25,24.16,24.25,76200.0
2009-11-25 13:00:00,24.24,24.27,24.24,24.26,53900.0,24.24,24.27,24.24,24.26,53900.0
2009-11-25 13:30:00,24.25,24.27,24.21,24.26,61500.0,24.25,24.27,24.21,24.26,61500.0
2009-11-25 14:00:00,24.26,24.32,24.24,24.3,77700.0,24.26,24.32,24.24,24.3,77700.0
2009-11-25 14:30:00,24.29,24.32,24.23,24.25,84400.0,24.29,24.32,24.23,24.25,84400.0
2009-11-25 15:00:00,24.25,24.31,24.23,24.27,105100.0,24.25,24.31,24.23,24.27,105100.0
2009-11-25 15:30:00,24.26,24.29,24.22,24.28,327800.0,24.26,24.29,24.22,24.28,327800.0
2009-11-27 09:30:00,23.53,23.79,23.4,23.73,374800.0,23.53,23.79,23.4,23.73,374800.0
2009-11-27 10:00:00,23.73,23.98,23.71,23.91,177800.0,23.73,23.98,23.71,23.91,177800.0
2009-11-27 10:30:00,23.89,24.09,23.89,24.04,124400.0,23.89,24.09,23.89,24.04,124400.0
2009-11-27 11:00:00,24.04,24.11,23.99,24.05,161800.0,24.04,24.11,23.99,24.05,161800.0
2009-11-27 11:30:00,24.04,24.08,23.98,24.03,148400.0,24.04,24.08,23.98,24.03,148400.0
2009-11-27 12:00:00,24.03,24.04,23.86,23.91,159600.0,24.03,24.04,23.86,23.91,159600.0
2009-11-27 12:30:00,23.91,24.11,23.88,23.92,207000.0,23.91,24.11,23.88,23.92,207000.0
2009-11-27 13:00:00,23.91,23.92,23.78,23.92,59800.0,23.91,23.92,23.78,23.92,59800.0
2009-11-27 13:30:00,23.92,23.92,23.92,23.92,0.0,23.92,23.92,23.92,23.92,0.0
2009-11-27 14:00:00,23.92,23.92,23.92,23.92,0.0,23.92,23.92,23.92,23.92,0.0
2009-11-27 14:30:00,23.92,23.92,23.92,23.92,0.0,23.92,23.92,23.92,23.92,0.0
2009-11-27 15:00:00,23.92,23.92,23.92,23.92,0.0,23.92,23.92,23.92,23.92,0.0
2009-11-27 15:30:00,23.92,23.92,23.92,23.92,0.0,23.92,23.92,23.92,23.92,0.0
2009-11-30 09:30:00,23.88,24.0,23.61,23.86,246400.0,23.88,24.0,23.61,23.86,246400.0
2009-11-30 10:00:00,23.86,24.08,23.86,24.08,163200.0,23.86,24.08,23.86,24.08,163200.0
2009-11-30 10:30:00,24.08,24.12,23.8,23.81,204400.0,24.08,24.12,23.8,23.81,204400.0
2009-11-30 11:00:00,23.82,23.82,23.56,23.66,358800.0,23.82,23.82,23.56,23.66,358800.0
2009-11-30 11:30:00,23.66,23.68,23.56,23.65,173100.0,23.66,23.68,23.56,23.65,173100.0
2009-11-30 12:00:00,23.66,23.71,23.58,23.65,121800.0,23.66,23.71,23.58,23.65,121800.0
2009-11-30 12:30:00,23.65,23.66,23.57,23.61,107600.0,23.65,23.66,23.57,23.61,107600.0
2009-11-30 13:00:00,23.61,23.68,23.55,23.68,127900.0,23.61,23.68,23.55,23.68,127900.0
2009-11-30 13:30:00,23.68,23.78,23.68,23.74,170900.0,23.68,23.78,23.68,23.74,170900.0
2009-11-30 14:00:00,23.75,23.79,23.72,23.77,156700.0,23.75,23.79,23.72,23.77,156700.0
2009-11-30 14:30:00,23.77,23.81,23.72,23.81,91400.0,23.77,23.81,23.72,23.81,91400.0
2009-11-30 15:00:00,23.81,23.95,23.81,23.95,152600.0,23.81,23.95,23.81,23.95,152600.0
2009-11-30 15:30:00,23.95,24.02,23.95,24.0,440000.0,23.95,24.02,23.95,24.0,440000.0
2009-12-01 09:30:00,24.04,24.32,24.04,24.14,277800.0,24.04,24.32,24.04,24.14,277800.0
2009-12-01 10:00:00,24.13,24.2,24.05,24.17,227900.0,24.13,24.2,24.05,24.17,227900.0
2009-12-01 10:30:00,24.18,24.34,24.16,24.3,213200.0,24.18,24.34,24.16,24.3,213200.0
2009-12-01 11:00:00,24.31,24.39,24.26,24.36,196300.0,24.31,24.39,24.26,24.36,196300.0
2009-12-01 11:30:00,24.36,24.4,24.32,24.32,226300.0,24.36,24.4,24.32,24.32,226300.0
2009-12-01 12:00:00,24.33,24.37,24.24,24.24,155800.0,24.33,24.37,24.24,24.24,155800.0
2009-12-01 12:30:00,24.24,24.27,24.21,24.22,176000.0,24.24,24.27,24.21,24.22,176000.0
2009-12-01 13:00:00,24.22,24.28,24.16,24.25,128800.0,24.22,24.28,24.16,24.25,128800.0
2009-12-01 13:30:00,24.24,24.29,24.16,24.17,191700.0,24.24,24.29,24.16,24.17,191700.0
2009-12-01 14:00:00,24.18,24.21,24.16,24.17,133400.0,24.18,24.21,24.16,24.17,133400.0
2009-12-01 14:30:00,24.18,24.18,24.02,24.03,262800.0,24.18,24.18,24.02,24.03,262800.0
2009-12-01 15:00:00,24.03,24.1,23.98,24.09,452800.0,24.03,24.1,23.98,24.09,452800.0
2009-12-01 15:30:00,24.09,24.09,23.93,23.95,870700.0,24.09,24.09,23.93,23.95,870700.0
2009-12-02 09:30:00,24.1,24.41,24.01,24.37,292900.0,24.1,24.41,24.01,24.37,292900.0
2009-12-02 10:00:00,24.37,24.46,24.3,24.44,202800.0,24.37,24.46,24.3,24.44,202800.0
2009-12-02 10:30:00,24.44,24.58,24.39,24.53,280100.0,24.44,24.58,24.39,24.53,280100.0
2009-12-02 11:00:00,24.54,24.55,24.44,24.5,135700.0,24.54,24.55,24.44,24.5,135700.0
2009-12-02 11:30:00,24.5,24.55,24.4,24.43,80300.0,24.5,24.55,24.4,24.43,80300.0
2009-12-02 12:00:00,24.42,24.45,24.21,24.28,129500.0,24.42,24.45,24.21,24.28,129500.0
2009-12-02 12:30:00,24.28,24.37,24.27,24.37,92900.0,24.28,24.37,24.27,24.37,92900.0
2009-12-02 13:00:00,24.36,24.41,24.29,24.32,105400.0,24.36,24.41,24.29,24.32,105400.0
2009-12-02 13:30:00,24.32,24.36,24.27,24.33,108500.0,24.32,24.36,24.27,24.33,108500.0
2009-12-02 14:00:00,24.34,24.37,24.2,24.29,146700.0,24.34,24.37,24.2,24.29,146700.0
2009-12-02 14:30:00,24.29,24.4,24.26,24.38,154500.0,24.29,24.4,24.26,24.38,154500.0
2009-12-02 15:00:00,24.38,24.4,24.21,24.22,431000.0,24.38,24.4,24.21,24.22,431000.0
2009-12-02 15:30:00,24.21,24.23,24.17,24.17,591200.0,24.21,24.23,24.17,24.17,591200.0
2009-12-03 09:30:00,24.42,24.5,24.2,24.38,306500.0,24.42,24.5,24.2,24.38,306500.0
2009-12-03 10:00:00,24.38,24.44,24.08,24.18,346500.0,24.38,24.44,24.08,24.18,346500.0
2009-12-03 10:30:00,24.18,24.21,24.0,24.16,402900.0,24.18,24.21,24.0,24.16,402900.0
2009-12-03 11:00:00,24.16,24.2,24.09,24.14,213600.0,24.16,24.2,24.09,24.14,213600.0
2009-12-03 11:30:00,24.14,24.16,23.96,23.99,325800.0,24.14,24.16,23.96,23.99,325800.0
2009-12-03 12:00:00,23.99,24.03,23.95,23.98,282800.0,23.99,24.03,23.95,23.98,282800.0
2009-12-03 12:30:00,23.98,24.01,23.92,23.95,220500.0,23.98,24.01,23.92,23.95,220500.0
2009-12-03 13:00:00,23.95,23.96,23.88,23.94,165800.0,23.95,23.96,23.88,23.94,165800.0
2009-12-03 13:30:00,23.94,24.08,23.93,24.04,168400.0,23.94,24.08,23.93,24.04,168400.0
2009-12-03 14:00:00,24.04,24.05,23.94,23.94,85200.0,24.04,24.05,23.94,23.94,85200.0
2009-12-03 14:30:00,23.94,23.97,23.9,23.92,110000.0,23.94,23.97,23.9,23.92,110000.0
2009-12-03 15:00:00,23.92,24.0,23.91,23.94,125200.0,23.92,24.0,23.91,23.94,125200.0
2009-12-03 15:30:00,23.94,23.96,23.74,23.76,436400.0,23.94,23.96,23.74,23.76,436400.0
2009-12-04 09:30:00,24.95,25.32,24.82,25.31,1164700.0,24.95,25.32,24.82,25.31,1164700.0
2009-12-04 10:00:00,25.31,25.66,25.31,25.62,1073900.0,25.31,25.66,25.31,25.62,1073900.0
2009-12-04 10:30:00,25.63,25.63,25.22,25.25,798800.0,25.63,25.63,25.22,25.25,798800.0
2009-12-04 11:00:00,25.25,25.29,24.95,24.95,572600.0,25.25,25.29,24.95,24.95,572600.0
2009-12-04 11:30:00,24.92,25.06,24.67,24.98,631900.0,24.92,25.06,24.67,24.98,631900.0
2009-12-04 12:00:00,24.99,25.22,24.98,25.15,763700.0,24.99,25.22,24.98,25.15,763700.0
2009-12-04 12:30:00,25.15,25.17,25.06,25.15,243000.0,25.15,25.17,25.06,25.15,243000.0
2009-12-04 13:00:00,25.14,25.17,24.95,24.96,280600.0,25.14,25.17,24.95,24.96,280600.0
2009-12-04 13:30:00,24.96,25.06,24.9,24.91,368600.0,24.96,25.06,24.9,24.91,368600.0
2009-12-04 14:00:00,24.92,24.95,24.74,24.84,384300.0,24.92,24.95,24.74,24.84,384300.0
2009-12-04 14:30:00,24.85,25.11,24.84,25.09,423500.0,24.85,25.11,24.84,25.09,423500.0
2009-12-04 15:00:00,25.08,25.11,25.0,25.04,470200.0,25.08,25.11,25.0,25.04,470200.0
2009-12-04 15:30:00,25.05,25.08,24.93,24.98,830000.0,25.05,25.08,24.93,24.98,830000.0
2009-12-07 09:30:00,26.04,26.27,25.66,25.84,1928600.0,26.04,26.27,25.66,25.84,1928600.0
2009-12-07 10:00:00,25.85,25.86,25.39,25.44,1154000.0,25.85,25.86,25.39,25.44,1154000.0
2009-12-07 10:30:00,25.44,25.7,25.39,25.5,545600.0,25.44,25.7,25.39,25.5,545600.0
2009-12-07 11:00:00,25.52,25.55,25.41,25.47,362800.0,25.52,25.55,25.41,25.47,362800.0
2009-12-07 11:30:00,25.47,25.6,25.45,25.56,295700.0,25.47,25.6,25.45,25.56,295700.0
2009-12-07 12:00:00,25.56,25.58,25.41,25.44,457800.0,25.56,25.58,25.41,25.44,457800.0
2009-12-07 12:30:00,25.44,25.62,25.42,25.52,533400.0,25.44,25.62,25.42,25.52,533400.0
2009-12-07 13:00:00,25.52,25.61,25.48,25.58,213100.0,25.52,25.61,25.48,25.58,213100.0
2009-12-07 13:30:00,25.57,25.61,25.5,25.5,293200.0,25.57,25.61,25.5,25.5,293200.0
2009-12-07 14:00:00,25.5,25.53,25.42,25.43,192400.0,25.5,25.53,25.42,25.43,192400.0
2009-12-07 14:30:00,25.43,25.44,25.26,25.4,419900.0,25.43,25.44,25.26,25.4,419900.0
2009-12-07 15:00:00,25.4,25.52,25.36,25.39,394600.0,25.4,25.52,25.36,25.39,394600.0
2009-12-07 15:30:00,25.39,25.44,25.36,25.37,610700.0,25.39,25.44,25.36,25.37,610700.0
2009-12-08 09:30:00,25.01,25.14,24.35,24.5,1081800.0,25.01,25.14,24.35,24.5,1081800.0
2009-12-08 10:00:00,24.51,24.72,24.47,24.6,779300.0,24.51,24.72,24.47,24.6,779300.0
2009-12-08 10:30:00,24.59,24.7,24.52,24.58,289500.0,24.59,24.7,24.52,24.58,289500.0
2009-12-08 11:00:00,24.57,24.77,24.57,24.77,348600.0,24.57,24.77,24.57,24.77,348600.0
2009-12-08 11:30:00,24.77,25.09,24.75,25.01,544400.0,24.77,25.09,24.75,25.01,544400.0
2009-12-08 12:00:00,25.02,25.09,24.92,24.99,357300.0,25.02,25.09,24.92,24.99,357300.0
2009-12-08 12:30:00,24.99,25.09,24.98,25.09,316400.0,24.99,25.09,24.98,25.09,316400.0
2009-12-08 13:00:00,25.08,25.09,25.01,25.02,289300.0,25.08,25.09,25.01,25.02,289300.0
2009-12-08 13:30:00,25.02,25.08,25.0,25.06,410900.0,25.02,25.08,25.0,25.06,410900.0
2009-12-08 14:00:00,25.06,25.25,25.02,25.03,844000.0,25.06,25.25,25.02,25.03,844000.0
2009-12-08 14:30:00,25.03,25.11,25.01,25.1,337600.0,25.03,25.11,25.01,25.1,337600.0
2009-12-08 15:00:00,25.1,25.13,25.06,25.11,197700.0,25.1,25.13,25.06,25.11,197700.0
2009-12-08 15:30:00,25.11,25.13,25.08,25.09,535500.0,25.11,25.13,25.08,25.09,535500.0
2009-12-09 09:30:00,24.9,25.05,24.61,24.84,440900.0,24.9,25.05,24.61,24.84,440900.0
2009-12-09 10:00:00,24.84,24.89,24.65,24.71,248500.0,24.84,24.89,24.65,24.71,248500.0
2009-12-09 10:30:00,24.72,24.99,24.71,24.91,409800.0,24.72,24.99,24.71,24.91,409800.0
2009-12-09 11:00:00,24.92,25.02,24.92,25.0,281400.0,24.92,25.02,24.92,25.0,281400.0
2009-12-09 11:30:00,25.0,25.06,25.0,25.02,212900.0,25.0,25.06,25.0,25.02,212900.0
2009-12-09 12:00:00,25.02,25.03,24.88,24.98,347900.0,25.02,25.03,24.88,24.98,347900.0
2009-12-09 12:30:00,24.98,25.01,24.93,24.99,138300.0,24.98,25.01,24.93,24.99,138300.0
2009-12-09 13:00:00,24.99,24.99,24.93,24.93,174300.0,24.99,24.99,24.93,24.93,174300.0
2009-12-09 13:30:00,24.94,24.99,24.91,24.95,385400.0,24.94,24.99,24.91,24.95,385400.0
2009-12-09 14:00:00,24.95,24.99,24.93,24.95,359700.0,24.95,24.99,24.93,24.95,359700.0
2009-12-09 14:30:00,24.95,25.25,24.94,25.23,366500.0,24.95,25.25,24.94,25.23,366500.0
2009-12-09 15:00:00,25.24,25.43,25.23,25.25,689500.0,25.24,25.43,25.23,25.25,689500.0
2009-12-09 15:30:00,25.25,25.33,25.23,25.3,594900.0,25.25,25.33,25.23,25.3,594900.0
2009-12-10 09:30:00,25.49,25.64,25.34,25.37,277300.0,25.49,25.64,25.34,25.37,277300.0
2009-12-10 10:00:00,25.35,25.4,25.26,25.33,191800.0,25.35,25.4,25.26,25.33,191800.0
2009-12-10 10:30:00,25.33,25.37,25.2,25.26,202100.0,25.33,25.37,25.2,25.26,202100.0
2009-12-10 11:00:00,25.25,25.32,25.22,25.31,219800.0,25.25,25.32,25.22,25.31,219800.0
2009-12-10 11:30:00,25.31,25.36,25.19,25.23,178100.0,25.31,25.36,25.19,25.23,178100.0
2009-12-10 12:00:00,25.22,25.28,25.17,25.18,167200.0,25.22,25.28,25.17,25.18,167200.0
2009-12-10 12:30:00,25.19,25.32,25.17,25.31,329600.0,25.19,25.32,25.17,25.31,329600.0
2009-12-10 13:00:00,25.31,25.32,25.14,25.2,139500.0,25.31,25.32,25.14,25.2,139500.0
2009-12-10 13:30:00,25.21,25.22,25.14,25.19,153300.0,25.21,25.22,25.14,25.19,153300.0
2009-12-10 14:00:00,25.18,25.2,25.09,25.19,180600.0,25.18,25.2,25.09,25.19,180600.0
2009-12-10 14:30:00,25.18,25.2,25.13,25.13,386900.0,25.18,25.2,25.13,25.13,386900.0
2009-12-10 15:00:00,25.14,25.15,25.0,25.03,248100.0,25.14,25.15,25.0,25.03,248100.0
2009-12-10 15:30:00,25.02,25.03,24.88,24.91,894300.0,25.02,25.03,24.88,24.91,894300.0
2009-12-11 09:30:00,25.48,25.48,24.99,25.08,245100.0,25.48,25.48,24.99,25.08,245100.0
2009-12-11 10:00:00,25.08,25.11,24.94,24.95,186500.0,25.08,25.11,24.94,24.95,186500.0
2009-12-11 10:30:00,24.94,25.04,24.92,24.98,155100.0,24.94,25.04,24.92,24.98,155100.0
2009-12-11 11:00:00,24.98,24.98,24.67,24.7,154900.0,24.98,24.98,24.67,24.7,154900.0
2009-12-11 11:30:00,24.69,24.73,24.62,24.7,154400.0,24.69,24.73,24.62,24.7,154400.0
2009-12-11 12:00:00,24.7,24.84,24.7,24.81,120700.0,24.7,24.84,24.7,24.81,120700.0
2009-12-11 12:30:00,24.82,24.9,24.8,24.88,95600.0,24.82,24.9,24.8,24.88,95600.0
2009-12-11 13:00:00,24.88,24.9,24.81,24.81,89800.0,24.88,24.9,24.81,24.81,89800.0
2009-12-11 13:30:00,24.81,24.89,24.81,24.86,135300.0,24.81,24.89,24.81,24.86,135300.0
2009-12-11 14:00:00,24.85,24.92,24.84,24.86,141200.0,24.85,24.92,24.84,24.86,141200.0
2009-12-11 14:30:00,24.87,24.89,24.78,24.83,142000.0,24.87,24.89,24.78,24.83,142000.0
2009-12-11 15:00:00,24.82,24.9,24.8,24.9,146300.0,24.82,24.9,24.8,24.9,146300.0
2009-12-11 15:30:00,24.9,24.91,24.74,24.83,454700.0,24.9,24.91,24.74,24.83,454700.0
2009-12-14 09:30:00,25.18,25.26,24.92,24.95,189900.0,25.18,25.26,24.92,24.95,189900.0
2009-12-14 10:00:00,24.95,24.96,24.83,24.88,333600.0,24.95,24.96,24.83,24.88,333600.0
2009-12-14 10:30:00,24.87,24.93,24.8,24.83,214400.0,24.87,24.93,24.8,24.83,214400.0
2009-12-14 11:00:00,24.83,24.92,24.82,24.89,163800.0,24.83,24.92,24.82,24.89,163800.0
2009-12-14 11:30:00,24.89,24.95,24.84,24.91,140800.0,24.89,24.95,24.84,24.91,140800.0
2009-12-14 12:00:00,24.92,25.12,24.91,25.09,207600.0,24.92,25.12,24.91,25.09,207600.0
2009-12-14 12:30:00,25.09,25.11,25.01,25.03,76400.0,25.09,25.11,25.01,25.03,76400.0
2009-12-14 13:00:00,25.04,25.08,24.99,25.03,134900.0,25.04,25.08,24.99,25.03,134900.0
2009-12-14 13:30:00,25.03,25.05,24.96,25.03,110500.0,25.03,25.05,24.96,25.03,110500.0
2009-12-14 14:00:00,25.03,25.07,25.01,25.03,101900.0,25.03,25.07,25.01,25.03,101900.0
2009-12-14 14:30:00,25.04,25.12,25.01,25.09,193700.0,25.04,25.12,25.01,25.09,193700.0
2009-12-14 15:00:00,25.09,25.2,25.06,25.19,294400.0,25.09,25.2,25.06,25.19,294400.0
2009-12-14 15:30:00,25.19,25.31,25.18,25.28,712300.0,25.19,25.31,25.18,25.28,712300.0
2009-12-15 09:30:00,25.27,25.47,25.27,25.32,202200.0,25.27,25.47,25.27,25.32,202200.0
2009-12-15 10:00:00,25.31,25.49,25.3,25.47,241700.0,25.31,25.49,25.3,25.47,241700.0
2009-12-15 10:30:00,25.47,25.7,25.46,25.61,349500.0,25.47,25.7,25.46,25.61,349500.0
2009-12-15 11:00:00,25.61,25.62,25.52,25.55,200400.0,25.61,25.62,25.52,25.55,200400.0
2009-12-15 11:30:00,25.54,25.59,25.42,25.48,164400.0,25.54,25.59,25.42,25.48,164400.0
2009-12-15 12:00:00,25.48,25.54,25.4,25.43,130600.0,25.48,25.54,25.4,25.43,130600.0
2009-12-15 12:30:00,25.44,25.48,25.37,25.45,141700.0,25.44,25.48,25.37,25.45,141700.0
2009-12-15 13:00:00,25.45,25.46,25.32,25.32,122600.0,25.45,25.46,25.32,25.32,122600.0
2009-12-15 13:30:00,25.32,25.36,25.24,25.25,217000.0,25.32,25.36,25.24,25.25,217000.0
2009-12-15 14:00:00,25.25,25.26,25.21,25.23,161400.0,25.25,25.26,25.21,25.23,161400.0
2009-12-15 14:30:00,25.23,25.26,25.16,25.16,258600.0,25.23,25.26,25.16,25.16,258600.0
2009-12-15 15:00:00,25.16,25.19,25.04,25.09,296800.0,25.16,25.19,25.04,25.09,296800.0
2009-12-15 15:30:00,25.1,25.1,24.95,25.04,674000.0,25.1,25.1,24.95,25.04,674000.0
2009-12-16 09:30:00,25.26,25.58,25.23,25.58,273300.0,25.26,25.58,25.23,25.58,273300.0
2009-12-16 10:00:00,25.58,25.69,25.38,25.49,334200.0,25.58,25.69,25.38,25.49,334200.0
2009-12-16 10:30:00,25.49,25.58,25.49,25.54,166000.0,25.49,25.58,25.49,25.54,166000.0
2009-12-16 11:00:00,25.54,25.65,25.51,25.64,188400.0,25.54,25.65,25.51,25.64,188400.0
2009-12-16 11:30:00,25.64,25.71,25.53,25.55,217800.0,25.64,25.71,25.53,25.55,217800.0
2009-12-16 12:00:00,25.56,25.59,25.5,25.53,90200.0,25.56,25.59,25.5,25.53,90200.0
2009-12-16 12:30:00,25.53,25.56,25.49,25.49,139800.0,25.53,25.56,25.49,25.49,139800.0
2009-12-16 13:00:00,25.5,25.54,25.48,25.51,151000.0,25.5,25.54,25.48,25.51,151000.0
2009-12-16 13:30:00,25.51,25.51,25.45,25.49,153400.0,25.51,25.51,25.45,25.49,153400.0
2009-12-16 14:00:00,25.49,25.57,25.46,25.5,285200.0,25.49,25.57,25.46,25.5,285200.0
2009-12-16 14:30:00,25.51,25.58,25.45,25.49,318600.0,25.51,25.58,25.45,25.49,318600.0
2009-12-16 15:00:00,25.48,25.55,25.42,25.44,274900.0,25.48,25.55,25.42,25.44,274900.0
2009-12-16 15:30:00,25.44,25.54,25.42,25.53,593500.0,25.44,25.54,25.42,25.53,593500.0
2009-12-17 09:30:00,25.43,25.63,25.24,25.25,292600.0,25.43,25.63,25.24,25.25,292600.0
2009-12-17 10:00:00,25.26,25.46,25.26,25.4,323800.0,25.26,25.46,25.26,25.4,323800.0
2009-12-17 10:30:00,25.4,25.41,25.17,25.32,157800.0,25.4,25.41,25.17,25.32,157800.0
2009-12-17 11:00:00,25.31,25.45,25.29,25.32,160200.0,25.31,25.45,25.29,25.32,160200.0
2009-12-17 11:30:00,25.32,25.44,25.25,25.42,205200.0,25.32,25.44,25.25,25.42,205200.0
2009-12-17 12:00:00,25.41,25.42,25.29,25.33,130100.0,25.41,25.42,25.29,25.33,130100.0
2009-12-17 12:30:00,25.33,25.33,25.2,25.28,121200.0,25.33,25.33,25.2,25.28,121200.0
2009-12-17 13:00:00,25.29,25.33,25.24,25.32,132700.0,25.29,25.33,25.24,25.32,132700.0
2009-12-17 13:30:00,25.32,25.42,25.31,25.37,235000.0,25.32,25.42,25.31,25.37,235000.0
2009-12-17 14:00:00,25.37,25.37,25.25,25.26,113800.0,25.37,25.37,25.25,25.26,113800.0
2009-12-17 14:30:00,25.26,25.33,25.2,25.32,250500.0,25.26,25.33,25.2,25.32,250500.0
2009-12-17 15:00:00,25.32,25.33,25.21,25.22,141200.0,25.32,25.33,25.21,25.22,141200.0
2009-12-17 15:30:00,25.21,25.32,25.14,25.14,557100.0,25.21,25.32,25.14,25.14,557100.0
2009-12-18 09:30:00,25.2,25.41,25.05,25.33,748700.0,25.2,25.41,25.05,25.33,748700.0
2009-12-18 10:00:00,25.33,25.37,25.22,25.28,167700.0,25.33,25.37,25.22,25.28,167700.0
2009-12-18 10:30:00,25.28,25.29,25.03,25.15,360400.0,25.28,25.29,25.03,25.15,360400.0
2009-12-18 11:00:00,25.16,25.18,25.04,25.15,153600.0,25.16,25.18,25.04,25.15,153600.0
2009-12-18 11:30:00,25.15,25.19,25.1,25.11,141100.0,25.15,25.19,25.1,25.11,141100.0
2009-12-18 12:00:00,25.11,25.21,25.05,25.2,189500.0,25.11,25.21,25.05,25.2,189500.0
2009-12-18 12:30:00,25.2,25.24,25.16,25.22,111100.0,25.2,25.24,25.16,25.22,111100.0
2009-12-18 13:00:00,25.23,25.33,25.19,25.32,157900.0,25.23,25.33,25.19,25.32,157900.0
2009-12-18 13:30:00,25.33,25.33,25.24,25.24,113300.0,25.33,25.33,25.24,25.24,113300.0
2009-12-18 14:00:00,25.25,25.32,25.23,25.29,144300.0,25.25,25.32,25.23,25.29,144300.0
2009-12-18 14:30:00,25.29,25.43,25.28,25.42,155600.0,25.29,25.43,25.28,25.42,155600.0
2009-12-18 15:00:00,25.41,25.48,25.33,25.33,310400.0,25.41,25.48,25.33,25.33,310400.0
2009-12-18 15:30:00,25.33,25.49,25.1,25.49,1885400.0,25.33,25.49,25.1,25.49,1885400.0
2009-12-21 09:30:00,25.49,25.5,25.0,25.02,835500.0,25.49,25.5,25.0,25.02,835500.0
2009-12-21 10:00:00,25.03,25.26,25.02,25.07,676600.0,25.03,25.26,25.02,25.07,676600.0
2009-12-21 10:30:00,25.07,25.14,24.89,24.9,722600.0,25.07,25.14,24.89,24.9,722600.0
2009-12-21 11:00:00,24.9,25.14,24.87,25.1,392800.0,24.9,25.14,24.87,25.1,392800.0
2009-12-21 11:30:00,25.1,25.2,25.1,25.17,116000.0,25.1,25.2,25.1,25.17,116000.0
2009-12-21 12:00:00,25.16,25.29,25.13,25.13,158500.0,25.16,25.29,25.13,25.13,158500.0
2009-12-21 12:30:00,25.13,25.25,25.1,25.24,152000.0,25.13,25.25,25.1,25.24,152000.0
2009-12-21 13:00:00,25.25,25.25,25.14,25.14,166400.0,25.25,25.25,25.14,25.14,166400.0
2009-12-21 13:30:00,25.14,25.15,25.03,25.04,161600.0,25.14,25.15,25.03,25.04,161600.0
2009-12-21 14:00:00,25.03,25.05,25.0,25.03,216200.0,25.03,25.05,25.0,25.03,216200.0
2009-12-21 14:30:00,25.03,25.13,25.02,25.12,77900.0,25.03,25.13,25.02,25.12,77900.0
2009-12-21 15:00:00,25.13,25.16,25.05,25.05,289100.0,25.13,25.16,25.05,25.05,289100.0
2009-12-21 15:30:00,25.05,25.13,25.03,25.11,434000.0,25.05,25.13,25.03,25.11,434000.0
2009-12-22 09:30:00,25.08,25.29,25.04,25.11,146400.0,25.08,25.29,25.04,25.11,146400.0
2009-12-22 10:00:00,25.11,25.25,25.07,25.2,173300.0,25.11,25.25,25.07,25.2,173300.0
2009-12-22 10:30:00,25.2,25.24,25.14,25.17,163800.0,25.2,25.24,25.14,25.17,163800.0
2009-12-22 11:00:00,25.18,25.18,25.05,25.12,164500.0,25.18,25.18,25.05,25.12,164500.0
2009-12-22 11:30:00,25.12,25.13,25.03,25.09,61800.0,25.12,25.13,25.03,25.09,61800.0
2009-12-22 12:00:00,25.1,25.24,25.08,25.23,109700.0,25.1,25.24,25.08,25.23,109700.0
2009-12-22 12:30:00,25.23,25.3,25.23,25.29,90500.0,25.23,25.3,25.23,25.29,90500.0
2009-12-22 13:00:00,25.29,25.4,25.29,25.39,185100.0,25.29,25.4,25.29,25.39,185100.0
2009-12-22 13:30:00,25.39,25.49,25.38,25.44,256100.0,25.39,25.49,25.38,25.44,256100.0
2009-12-22 14:00:00,25.43,25.46,25.38,25.45,165800.0,25.43,25.46,25.38,25.45,165800.0
2009-12-22 14:30:00,25.45,25.48,25.43,25.45,139100.0,25.45,25.48,25.43,25.45,139100.0
2009-12-22 15:00:00,25.44,25.45,25.37,25.39,138500.0,25.44,25.45,25.37,25.39,138500.0
2009-12-22 15:30:00,25.39,25.41,25.34,25.34,408600.0,25.39,25.41,25.34,25.34,408600.0
2009-12-23 09:30:00,25.38,25.62,25.34,25.56,238300.0,25.38,25.62,25.34,25.56,238300.0
2009-12-23 10:00:00,25.56,25.56,25.31,25.38,190600.0,25.56,25.56,25.31,25.38,190600.0
2009-12-23 10:30:00,25.39,25.48,25.34,25.39,291100.0,25.39,25.48,25.34,25.39,291100.0
2009-12-23 11:00:00,25.39,25.45,25.38,25.44,145300.0,25.39,25.45,25.38,25.44,145300.0
2009-12-23 11:30:00,25.44,25.58,25.43,25.52,301200.0,25.44,25.58,25.43,25.52,301200.0
2009-12-23 12:00:00,25.52,25.53,25.44,25.51,115100.0,25.52,25.53,25.44,25.51,115100.0
2009-12-23 12:30:00,25.51,25.67,25.51,25.65,130300.0,25.51,25.67,25.51,25.65,130300.0
2009-12-23 13:00:00,25.64,25.66,25.57,25.58,162300.0,25.64,25.66,25.57,25.58,162300.0
2009-12-23 13:30:00,25.57,25.61,25.54,25.61,190200.0,25.57,25.61,25.54,25.61,190200.0
2009-12-23 14:00:00,25.6,25.61,25.56,25.56,99200.0,25.6,25.61,25.56,25.56,99200.0
2009-12-23 14:30:00,25.56,25.61,25.52,25.6,111300.0,25.56,25.61,25.52,25.6,111300.0
2009-12-23 15:00:00,25.6,25.66,25.58,25.63,522400.0,25.6,25.66,25.58,25.63,522400.0
2009-12-23 15:30:00,25.63,25.66,25.59,25.59,416000.0,25.63,25.66,25.59,25.59,416000.0
2009-12-24 09:30:00,25.58,25.79,25.45,25.76,139900.0,25.58,25.79,25.45,25.76,139900.0
2009-12-24 10:00:00,25.76,25.8,25.72,25.75,239500.0,25.76,25.8,25.72,25.75,239500.0
2009-12-24 10:30:00,25.76,25.86,25.74,25.84,132700.0,25.76,25.86,25.74,25.84,132700.0
2009-12-24 11:00:00,25.84,25.84,25.65,25.72,137400.0,25.84,25.84,25.65,25.72,137400.0
2009-12-24 11:30:00,25.71,25.84,25.7,25.82,169800.0,25.71,25.84,25.7,25.82,169800.0
2009-12-24 12:00:00,25.81,25.86,25.78,25.79,118400.0,25.81,25.86,25.78,25.79,118400.0
2009-12-24 12:30:00,25.78,25.78,25.68,25.74,80600.0,25.78,25.78,25.68,25.74,80600.0
2009-12-28 09:30:00,25.8,25.9,25.75,25.79,100400.0,25.8,25.9,25.75,25.79,100400.0
2009-12-28 10:00:00,25.79,25.93,25.72,25.9,186600.0,25.79,25.93,25.72,25.9,186600.0
2009-12-28 10:30:00,25.89,25.92,25.8,25.9,88600.0,25.89,25.92,25.8,25.9,88600.0
2009-12-28 11:00:00,25.9,25.95,25.82,25.95,121300.0,25.9,25.95,25.82,25.95,121300.0
2009-12-28 11:30:00,25.95,25.98,25.85,25.91,112000.0,25.95,25.98,25.85,25.91,112000.0
2009-12-28 12:00:00,25.92,25.93,25.89,25.93,47300.0,25.92,25.93,25.89,25.93,47300.0
2009-12-28 12:30:00,25.93,26.0,25.93,25.99,214700.0,25.93,26.0,25.93,25.99,214700.0
2009-12-28 13:00:00,26.0,26.0,25.92,25.95,104200.0,26.0,26.0,25.92,25.95,104200.0
2009-12-28 13:30:00,25.94,25.94,25.89,25.92,99400.0,25.94,25.94,25.89,25.92,99400.0
2009-12-28 14:00:00,25.92,25.93,25.73,25.76,168200.0,25.92,25.93,25.73,25.76,168200.0
2009-12-28 14:30:00,25.76,25.87,25.76,25.86,95300.0,25.76,25.87,25.76,25.86,95300.0
2009-12-28 15:00:00,25.85,25.89,25.81,25.88,154900.0,25.85,25.89,25.81,25.88,154900.0
2009-12-28 15:30:00,25.88,25.93,25.84,25.89,369400.0,25.88,25.93,25.84,25.89,369400.0
2009-12-29 09:30:00,26.09,26.09,25.79,25.85,127000.0,26.09,26.09,25.79,25.85,127000.0
2009-12-29 10:00:00,25.86,25.95,25.84,25.91,153100.0,25.86,25.95,25.84,25.91,153100.0
2009-12-29 10:30:00,25.92,25.92,25.88,25.91,50200.0,25.92,25.92,25.88,25.91,50200.0
2009-12-29 11:00:00,25.91,25.91,25.87,25.9,136100.0,25.91,25.91,25.87,25.9,136100.0
2009-12-29 11:30:00,25.89,25.92,25.88,25.89,78300.0,25.89,25.92,25.88,25.89,78300.0
2009-12-29 12:00:00,25.89,25.91,25.79,25.82,83100.0,25.89,25.91,25.79,25.82,83100.0
2009-12-29 12:30:00,25.81,25.84,25.78,25.78,50700.0,25.81,25.84,25.78,25.78,50700.0
2009-12-29 13:00:00,25.78,25.83,25.71,25.74,61300.0,25.78,25.83,25.71,25.74,61300.0
2009-12-29 13:30:00,25.73,25.78,25.73,25.74,40300.0,25.73,25.78,25.73,25.74,40300.0
2009-12-29 14:00:00,25.74,25.75,25.71,25.74,56600.0,25.74,25.75,25.71,25.74,56600.0
2009-12-29 14:30:00,25.74,25.8,25.73,25.74,97200.0,25.74,25.8,25.73,25.74,97200.0
2009-12-29 15:00:00,25.75,25.8,25.75,25.78,95600.0,25.75,25.8,25.75,25.78,95600.0
2009-12-29 15:30:00,25.77,25.78,25.66,25.7,249600.0,25.77,25.78,25.66,25.7,249600.0
2009-12-30 09:30:00,25.56,25.62,25.44,25.51,118800.0,25.56,25.62,25.44,25.51,118800.0
2009-12-30 10:00:00,25.51,25.51,25.33,25.43,149400.0,25.51,25.51,25.33,25.43,149400.0
2009-12-30 10:30:00,25.44,25.48,25.42,25.47,106100.0,25.44,25.48,25.42,25.47,106100.0
2009-12-30 11:00:00,25.48,25.64,25.46,25.63,581500.0,25.48,25.64,25.46,25.63,581500.0
2009-12-30 11:30:00,25.62,25.84,25.62,25.82,146600.0,25.62,25.84,25.62,25.82,146600.0
2009-12-30 12:00:00,25.82,25.83,25.74,25.79,200800.0,25.82,25.83,25.74,25.79,200800.0
2009-12-30 12:30:00,25.79,25.81,25.63,25.66,130000.0,25.79,25.81,25.63,25.66,130000.0
2009-12-30 13:00:00,25.66,25.68,25.64,25.67,115300.0,25.66,25.68,25.64,25.67,115300.0
2009-12-30 13:30:00,25.67,25.69,25.61,25.68,155400.0,25.67,25.69,25.61,25.68,155400.0
2009-12-30 14:00:00,25.69,25.69,25.62,25.63,145300.0,25.69,25.69,25.62,25.63,145300.0
2009-12-30 14:30:00,25.62,25.67,25.61,25.66,134700.0,25.62,25.67,25.61,25.66,134700.0
2009-12-30 15:00:00,25.66,25.66,25.62,25.64,118100.0,25.66,25.66,25.62,25.64,118100.0
2009-12-30 15:30:00,25.63,25.73,25.63,25.71,279400.0,25.63,25.73,25.63,25.71,279400.0
2009-12-31 09:30:00,25.7,25.94,25.7,25.76,108200.0,25.7,25.94,25.7,25.76,108200.0
2009-12-31 10:00:00,25.75,25.8,25.74,25.79,78700.0,25.75,25.8,25.74,25.79,78700.0
2009-12-31 10:30:00,25.79,25.84,25.79,25.83,39100.0,25.79,25.84,25.79,25.83,39100.0
2009-12-31 11:00:00,25.83,25.83,25.79,25.82,102800.0,25.83,25.83,25.79,25.82,102800.0
2009-12-31 11:30:00,25.83,25.92,25.82,25.89,112500.0,25.83,25.92,25.82,25.89,112500.0
2009-12-31 12:00:00,25.88,25.92,25.85,25.85,76400.0,25.88,25.92,25.85,25.85,76400.0
2009-12-31 12:30:00,25.86,25.94,25.85,25.91,85800.0,25.86,25.94,25.85,25.91,85800.0
2009-12-31 13:00:00,25.91,25.92,25.86,25.89,88800.0,25.91,25.92,25.86,25.89,88800.0
2009-12-31 13:30:00,25.9,25.91,25.85,25.86,39000.0,25.9,25.91,25.85,25.86,39000.0
2009-12-31 14:00:00,25.86,25.87,25.7,25.72,198600.0,25.86,25.87,25.7,25.72,198600.0
2009-12-31 14:30:00,25.72,25.72,25.52,25.67,344800.0,25.72,25.72,25.52,25.67,344800.0
2009-12-31 15:00:00,25.67,25.73,25.6,25.6,325900.0,25.67,25.73,25.6,25.6,325900.0
2009-12-31 15:30:00,25.61,25.61,25.32,25.33,949200.0,25.61,25.61,25.32,25.33,949200.0
2010-01-04 09:30:00,25.6,25.78,25.53,25.61,247900.0,25.6,25.78,25.53,25.61,247900.0
2010-01-04 10:00:00,25.61,25.75,25.55,25.74,247800.0,25.61,25.75,25.55,25.74,247800.0
2010-01-04 10:30:00,25.74,25.87,25.72,25.82,256700.0,25.74,25.87,25.72,25.82,256700.0
2010-01-04 11:00:00,25.82,25.87,25.74,25.85,244700.0,25.82,25.87,25.74,25.85,244700.0
2010-01-04 11:30:00,25.85,25.98,25.85,25.96,270900.0,25.85,25.98,25.85,25.96,270900.0
2010-01-04 12:00:00,25.96,26.05,25.95,26.05,175300.0,25.96,26.05,25.95,26.05,175300.0
2010-01-04 12:30:00,26.05,26.06,25.95,25.97,150700.0,26.05,26.06,25.95,25.97,150700.0
2010-01-04 13:00:00,25.97,25.97,25.85,25.85,123200.0,25.97,25.97,25.85,25.85,123200.0
2010-01-04 13:30:00,25.86,25.86,25.77,25.82,173500.0,25.86,25.86,25.77,25.82,173500.0
2010-01-04 14:00:00,25.83,25.89,25.83,25.87,93400.0,25.83,25.89,25.83,25.87,93400.0
2010-01-04 14:30:00,25.87,25.92,25.85,25.85,164200.0,25.87,25.92,25.85,25.85,164200.0
2010-01-04 15:00:00,25.87,25.95,25.86,25.88,247600.0,25.87,25.95,25.86,25.88,247600.0
2010-01-04 15:30:00,25.89,25.93,25.85,25.92,432900.0,25.89,25.93,25.85,25.92,432900.0
2010-01-05 09:30:00,25.97,26.09,25.77,26.05,266800.0,25.97,26.09,25.77,26.05,266800.0
2010-01-05 10:00:00,26.05,26.37,26.05,26.32,500800.0,26.05,26.37,26.05,26.32,500800.0
2010-01-05 10:30:00,26.32,26.37,26.26,26.31,166500.0,26.32,26.37,26.26,26.31,166500.0
2010-01-05 11:00:00,26.31,26.34,26.23,26.3,171500.0,26.31,26.34,26.23,26.3,171500.0
2010-01-05 11:30:00,26.3,26.3,26.21,26.29,194600.0,26.3,26.3,26.21,26.29,194600.0
2010-01-05 12:00:00,26.29,26.42,26.28,26.37,305500.0,26.29,26.42,26.28,26.37,305500.0
2010-01-05 12:30:00,26.36,26.52,26.34,26.45,612400.0,26.36,26.52,26.34,26.45,612400.0
2010-01-05 13:00:00,26.45,26.45,26.27,26.34,237400.0,26.45,26.45,26.27,26.34,237400.0
2010-01-05 13:30:00,26.33,26.57,26.32,26.55,284400.0,26.33,26.57,26.32,26.55,284400.0
2010-01-05 14:00:00,26.55,26.62,26.37,26.47,317200.0,26.55,26.62,26.37,26.47,317200.0
2010-01-05 14:30:00,26.46,26.59,26.46,26.55,313300.0,26.46,26.59,26.46,26.55,313300.0
2010-01-05 15:00:00,26.56,26.63,26.4,26.63,807300.0,26.56,26.63,26.4,26.63,807300.0
2010-01-05 15:30:00,26.63,26.73,26.62,26.7,813600.0,26.63,26.73,26.62,26.7,813600.0
2010-01-06 09:30:00,26.54,26.74,26.4,26.51,247700.0,26.54,26.74,26.4,26.51,247700.0
2010-01-06 10:00:00,26.51,26.66,26.44,26.56,286700.0,26.51,26.66,26.44,26.56,286700.0
2010-01-06 10:30:00,26.55,26.7,26.44,26.69,259100.0,26.55,26.7,26.44,26.69,259100.0
2010-01-06 11:00:00,26.69,26.86,26.69,26.85,375900.0,26.69,26.86,26.69,26.85,375900.0
2010-01-06 11:30:00,26.85,26.86,26.57,26.58,275500.0,26.85,26.86,26.57,26.58,275500.0
2010-01-06 12:00:00,26.57,26.6,26.5,26.53,187000.0,26.57,26.6,26.5,26.53,187000.0
2010-01-06 12:30:00,26.53,26.59,26.52,26.54,76100.0,26.53,26.59,26.52,26.54,76100.0
2010-01-06 13:00:00,26.55,26.59,26.51,26.53,126700.0,26.55,26.59,26.51,26.53,126700.0
2010-01-06 13:30:00,26.53,26.53,26.4,26.41,100900.0,26.53,26.53,26.4,26.41,100900.0
2010-01-06 14:00:00,26.42,26.53,26.41,26.5,175100.0,26.42,26.53,26.41,26.5,175100.0
2010-01-06 14:30:00,26.5,26.61,26.5,26.53,135200.0,26.5,26.61,26.5,26.53,135200.0
2010-01-06 15:00:00,26.55,26.56,26.45,26.51,173000.0,26.55,26.56,26.45,26.51,173000.0
2010-01-06 15:30:00,26.51,26.55,26.41,26.48,331700.0,26.51,26.55,26.41,26.48,331700.0
2010-01-07 09:30:00,26.65,26.7,26.23,26.27,178200.0,26.65,26.7,26.23,26.27,178200.0
2010-01-07 10:00:00,26.27,26.35,26.15,26.35,436700.0,26.27,26.35,26.15,26.35,436700.0
2010-01-07 10:30:00,26.35,26.57,26.33,26.38,184100.0,26.35,26.57,26.33,26.38,184100.0
2010-01-07 11:00:00,26.39,26.45,26.28,26.28,160400.0,26.39,26.45,26.28,26.28,160400.0
2010-01-07 11:30:00,26.29,26.38,26.25,26.28,99400.0,26.29,26.38,26.25,26.28,99400.0
2010-01-07 12:00:00,26.28,26.35,26.25,26.28,67800.0,26.28,26.35,26.25,26.28,67800.0
2010-01-07 12:30:00,26.29,26.31,26.18,26.19,101100.0,26.29,26.31,26.18,26.19,101100.0
2010-01-07 13:00:00,26.19,26.27,26.18,26.26,105900.0,26.19,26.27,26.18,26.26,105900.0
2010-01-07 13:30:00,26.25,26.26,26.12,26.12,97300.0,26.25,26.26,26.12,26.12,97300.0
2010-01-07 14:00:00,26.13,26.24,26.12,26.23,128900.0,26.13,26.24,26.12,26.23,128900.0
2010-01-07 14:30:00,26.23,26.44,26.22,26.4,265500.0,26.23,26.44,26.22,26.4,265500.0
2010-01-07 15:00:00,26.4,26.4,26.31,26.35,215100.0,26.4,26.4,26.31,26.35,215100.0
2010-01-07 15:30:00,26.35,26.48,26.32,26.48,770300.0,26.35,26.48,26.32,26.48,770300.0
2010-01-08 09:30:00,26.43,26.73,26.32,26.46,254200.0,26.43,26.73,26.32,26.46,254200.0
2010-01-08 10:00:00,26.46,26.61,26.37,26.38,244100.0,26.46,26.61,26.37,26.38,244100.0
2010-01-08 10:30:00,26.38,26.45,26.26,26.45,157800.0,26.38,26.45,26.26,26.45,157800.0
2010-01-08 11:00:00,26.45,26.5,26.31,26.47,93000.0,26.45,26.5,26.31,26.47,93000.0
2010-01-08 11:30:00,26.47,26.51,26.37,26.48,87500.0,26.47,26.51,26.37,26.48,87500.0
2010-01-08 12:00:00,26.48,26.5,26.43,26.48,61000.0,26.48,26.5,26.43,26.48,61000.0
2010-01-08 12:30:00,26.48,26.52,26.45,26.48,72200.0,26.48,26.52,26.45,26.48,72200.0
2010-01-08 13:00:00,26.48,26.56,26.47,26.53,69300.0,26.48,26.56,26.47,26.53,69300.0
2010-01-08 13:30:00,26.53,26.56,26.45,26.46,115300.0,26.53,26.56,26.45,26.46,115300.0
2010-01-08 14:00:00,26.46,26.49,26.44,26.45,102900.0,26.46,26.49,26.44,26.45,102900.0
2010-01-08 14:30:00,26.45,26.45,26.38,26.45,175000.0,26.45,26.45,26.38,26.45,175000.0
2010-01-08 15:00:00,26.45,26.51,26.39,26.49,187800.0,26.45,26.51,26.39,26.49,187800.0
2010-01-08 15:30:00,26.48,26.52,26.44,26.5,285100.0,26.48,26.52,26.44,26.5,285100.0
2010-01-11 09:30:00,26.53,26.72,26.25,26.25,205200.0,26.53,26.72,26.25,26.25,205200.0
2010-01-11 10:00:00,26.26,26.39,26.03,26.09,318400.0,26.26,26.39,26.03,26.09,318400.0
2010-01-11 10:30:00,26.08,26.12,25.98,26.08,247900.0,26.08,26.12,25.98,26.08,247900.0
2010-01-11 11:00:00,26.09,26.1,26.0,26.03,132900.0,26.09,26.1,26.0,26.03,132900.0
2010-01-11 11:30:00,26.03,26.11,26.01,26.06,181900.0,26.03,26.11,26.01,26.06,181900.0
2010-01-11 12:00:00,26.06,26.08,26.04,26.07,240600.0,26.06,26.08,26.04,26.07,240600.0
2010-01-11 12:30:00,26.07,26.1,26.0,26.04,126600.0,26.07,26.1,26.0,26.04,126600.0
2010-01-11 13:00:00,26.05,26.05,26.02,26.05,69200.0,26.05,26.05,26.02,26.05,69200.0
2010-01-11 13:30:00,26.05,26.15,26.03,26.11,130300.0,26.05,26.15,26.03,26.11,130300.0
2010-01-11 14:00:00,26.11,26.25,26.11,26.22,150000.0,26.11,26.25,26.11,26.22,150000.0
2010-01-11 14:30:00,26.22,26.38,26.21,26.38,280400.0,26.22,26.38,26.21,26.38,280400.0
2010-01-11 15:00:00,26.38,26.46,26.36,26.37,273900.0,26.38,26.46,26.36,26.37,273900.0
2010-01-11 15:30:00,26.37,26.43,26.33,26.38,335000.0,26.37,26.43,26.33,26.38,335000.0
2010-01-12 09:30:00,26.13,26.3,26.06,26.18,223500.0,26.13,26.3,26.06,26.18,223500.0
2010-01-12 10:00:00,26.19,26.32,26.08,26.18,161300.0,26.19,26.32,26.08,26.18,161300.0
2010-01-12 10:30:00,26.17,26.22,26.1,26.14,130500.0,26.17,26.22,26.1,26.14,130500.0
2010-01-12 11:00:00,26.15,26.22,26.12,26.19,123500.0,26.15,26.22,26.12,26.19,123500.0
2010-01-12 11:30:00,26.19,26.21,26.13,26.14,130300.0,26.19,26.21,26.13,26.14,130300.0
2010-01-12 12:00:00,26.13,26.14,25.85,25.87,158400.0,26.13,26.14,25.85,25.87,158400.0
2010-01-12 12:30:00,25.87,25.94,25.79,25.84,103200.0,25.87,25.94,25.79,25.84,103200.0
2010-01-12 13:00:00,25.85,25.89,25.78,25.84,76900.0,25.85,25.89,25.78,25.84,76900.0
2010-01-12 13:30:00,25.85,25.94,25.84,25.9,222400.0,25.85,25.94,25.84,25.9,222400.0
2010-01-12 14:00:00,25.9,25.91,25.86,25.87,237600.0,25.9,25.91,25.86,25.87,237600.0
2010-01-12 14:30:00,25.87,26.12,25.87,26.1,352200.0,25.87,26.12,25.87,26.1,352200.0
2010-01-12 15:00:00,26.1,26.11,26.02,26.05,318400.0,26.1,26.11,26.02,26.05,318400.0
2010-01-12 15:30:00,26.06,26.18,26.03,26.16,855600.0,26.06,26.18,26.03,26.16,855600.0
2010-01-13 09:30:00,26.2,26.4,25.77,25.78,394300.0,26.2,26.4,25.77,25.78,394300.0
2010-01-13 10:00:00,25.78,25.85,25.64,25.74,341100.0,25.78,25.85,25.64,25.74,341100.0
2010-01-13 10:30:00,25.73,25.9,25.67,25.85,139400.0,25.73,25.9,25.67,25.85,139400.0
2010-01-13 11:00:00,25.84,25.84,25.63,25.8,220200.0,25.84,25.84,25.63,25.8,220200.0
2010-01-13 11:30:00,25.8,25.85,25.72,25.77,155100.0,25.8,25.85,25.72,25.77,155100.0
2010-01-13 12:00:00,25.78,25.94,25.78,25.91,128400.0,25.78,25.94,25.78,25.91,128400.0
2010-01-13 12:30:00,25.92,25.96,25.75,25.79,238800.0,25.92,25.96,25.75,25.79,238800.0
2010-01-13 13:00:00,25.78,25.83,25.75,25.78,133500.0,25.78,25.83,25.75,25.78,133500.0
2010-01-13 13:30:00,25.77,25.94,25.76,25.93,183100.0,25.77,25.94,25.76,25.93,183100.0
2010-01-13 14:00:00,25.93,26.03,25.89,25.98,192200.0,25.93,26.03,25.89,25.98,192200.0
2010-01-13 14:30:00,25.97,26.12,25.97,26.05,301300.0,25.97,26.12,25.97,26.05,301300.0
2010-01-13 15:00:00,26.05,26.06,25.98,26.06,165700.0,26.05,26.06,25.98,26.06,165700.0
2010-01-13 15:30:00,26.06,26.12,26.02,26.04,429000.0,26.06,26.12,26.02,26.04,429000.0
2010-01-14 09:30:00,26.04,26.34,26.04,26.33,192200.0,26.04,26.34,26.04,26.33,192200.0
2010-01-14 10:00:00,26.34,26.53,26.32,26.43,255100.0,26.34,26.53,26.32,26.43,255100.0
2010-01-14 10:30:00,26.43,26.7,26.43,26.65,345900.0,26.43,26.7,26.43,26.65,345900.0
2010-01-14 11:00:00,26.65,26.76,26.59,26.75,323500.0,26.65,26.76,26.59,26.75,323500.0
2010-01-14 11:30:00,26.75,26.82,26.56,26.71,297800.0,26.75,26.82,26.56,26.71,297800.0
2010-01-14 12:00:00,26.71,26.8,26.7,26.79,194800.0,26.71,26.8,26.7,26.79,194800.0
2010-01-14 12:30:00,26.8,26.84,26.67,26.67,244900.0,26.8,26.84,26.67,26.67,244900.0
2010-01-14 13:00:00,26.67,26.67,26.52,26.54,117500.0,26.67,26.67,26.52,26.54,117500.0
2010-01-14 13:30:00,26.54,26.73,26.53,26.73,264500.0,26.54,26.73,26.53,26.73,264500.0
2010-01-14 14:00:00,26.72,26.81,26.72,26.79,167300.0,26.72,26.81,26.72,26.79,167300.0
2010-01-14 14:30:00,26.79,27.0,26.72,27.0,485300.0,26.79,27.0,26.72,27.0,485300.0
2010-01-14 15:00:00,27.0,27.0,26.88,26.95,387600.0,27.0,27.0,26.88,26.95,387600.0
2010-01-14 15:30:00,26.94,26.97,26.83,26.88,789700.0,26.94,26.97,26.83,26.88,789700.0
2010-01-15 09:30:00,26.88,26.91,26.53,26.75,429400.0,26.88,26.91,26.53,26.75,429400.0
2010-01-15 10:00:00,26.74,26.75,26.62,26.66,329400.0,26.74,26.75,26.62,26.66,329400.0
2010-01-15 10:30:00,26.66,26.76,26.58,26.76,245300.0,26.66,26.76,26.58,26.76,245300.0
2010-01-15 11:00:00,26.76,26.76,26.54,26.57,192700.0,26.76,26.76,26.54,26.57,192700.0
2010-01-15 11:30:00,26.57,26.63,26.55,26.59,197500.0,26.57,26.63,26.55,26.59,197500.0
2010-01-15 12:00:00,26.59,26.63,26.5,26.5,176500.0,26.59,26.63,26.5,26.5,176500.0
2010-01-15 12:30:00,26.5,26.58,26.44,26.57,141500.0,26.5,26.58,26.44,26.57,141500.0
2010-01-15 13:00:00,26.56,26.57,26.48,26.51,103500.0,26.56,26.57,26.48,26.51,103500.0
2010-01-15 13:30:00,26.51,26.61,26.5,26.58,159000.0,26.51,26.61,26.5,26.58,159000.0
2010-01-15 14:00:00,26.57,26.6,26.53,26.54,117000.0,26.57,26.6,26.53,26.54,117000.0
2010-01-15 14:30:00,26.54,26.54,26.44,26.48,158000.0,26.54,26.54,26.44,26.48,158000.0
2010-01-15 15:00:00,26.47,26.63,26.47,26.61,413900.0,26.47,26.63,26.47,26.61,413900.0
2010-01-15 15:30:00,26.61,26.71,26.61,26.62,628100.0,26.61,26.71,26.61,26.62,628100.0
2010-01-19 09:30:00,26.51,26.81,26.43,26.7,227400.0,26.51,26.81,26.43,26.7,227400.0
2010-01-19 10:00:00,26.7,26.97,26.69,26.81,239900.0,26.7,26.97,26.69,26.81,239900.0
2010-01-19 10:30:00,26.81,27.03,26.78,27.01,194700.0,26.81,27.03,26.78,27.01,194700.0
2010-01-19 11:00:00,27.02,27.16,27.01,27.1,186900.0,27.02,27.16,27.01,27.1,186900.0
2010-01-19 11:30:00,27.11,27.17,27.03,27.04,212800.0,27.11,27.17,27.03,27.04,212800.0
2010-01-19 12:00:00,27.04,27.18,27.01,27.01,224700.0,27.04,27.18,27.01,27.01,224700.0
2010-01-19 12:30:00,27.01,27.02,26.94,26.96,134100.0,27.01,27.02,26.94,26.96,134100.0
2010-01-19 13:00:00,26.95,26.95,26.83,26.89,1878200.0,26.95,26.95,26.83,26.89,1878200.0
2010-01-19 13:30:00,26.89,27.02,26.86,27.02,2010500.0,26.89,27.02,26.86,27.02,2010500.0
2010-01-19 14:00:00,27.02,27.17,27.0,27.17,140100.0,27.02,27.17,27.0,27.17,140100.0
2010-01-19 14:30:00,27.16,27.27,27.12,27.14,283900.0,27.16,27.27,27.12,27.14,283900.0
2010-01-19 15:00:00,27.13,27.2,27.03,27.16,237000.0,27.13,27.2,27.03,27.16,237000.0
2010-01-19 15:30:00,27.17,27.22,27.12,27.21,345900.0,27.17,27.22,27.12,27.21,345900.0
2010-01-20 09:30:00,27.02,27.28,26.7,27.19,340200.0,27.02,27.28,26.7,27.19,340200.0
2010-01-20 10:00:00,27.19,27.21,26.82,26.84,368900.0,27.19,27.21,26.82,26.84,368900.0
2010-01-20 10:30:00,26.82,27.05,26.8,26.88,308000.0,26.82,27.05,26.8,26.88,308000.0
2010-01-20 11:00:00,26.87,27.04,26.75,27.04,287200.0,26.87,27.04,26.75,27.04,287200.0
2010-01-20 11:30:00,27.04,27.09,27.0,27.02,172600.0,27.04,27.09,27.0,27.02,172600.0
2010-01-20 12:00:00,27.02,27.09,27.0,27.06,115900.0,27.02,27.09,27.0,27.06,115900.0
2010-01-20 12:30:00,27.06,27.07,26.95,26.98,1628900.0,27.06,27.07,26.95,26.98,1628900.0
2010-01-20 13:00:00,26.98,26.99,26.86,26.91,315200.0,26.98,26.99,26.86,26.91,315200.0
2010-01-20 13:30:00,26.92,27.02,26.9,27.0,261300.0,26.92,27.02,26.9,27.0,261300.0
2010-01-20 14:00:00,27.0,27.02,26.93,26.93,143600.0,27.0,27.02,26.93,26.93,143600.0
2010-01-20 14:30:00,26.93,26.98,26.9,26.95,226200.0,26.93,26.98,26.9,26.95,226200.0
2010-01-20 15:00:00,26.96,26.97,26.89,26.97,138600.0,26.96,26.97,26.89,26.97,138600.0
2010-01-20 15:30:00,26.97,26.99,26.9,26.95,361800.0,26.97,26.99,26.9,26.95,361800.0
2010-01-21 09:30:00,27.15,27.28,27.02,27.1,448800.0,27.15,27.28,27.02,27.1,448800.0
2010-01-21 10:00:00,27.11,27.25,26.89,26.91,363200.0,27.11,27.25,26.89,26.91,363200.0
2010-01-21 10:30:00,26.9,27.0,26.76,26.85,343900.0,26.9,27.0,26.76,26.85,343900.0
2010-01-21 11:00:00,26.85,26.87,26.64,26.67,184200.0,26.85,26.87,26.64,26.67,184200.0
2010-01-21 11:30:00,26.67,26.73,26.5,26.63,253000.0,26.67,26.73,26.5,26.63,253000.0
2010-01-21 12:00:00,26.63,26.8,26.62,26.67,147500.0,26.63,26.8,26.62,26.67,147500.0
2010-01-21 12:30:00,26.67,26.8,26.66,26.76,123000.0,26.67,26.8,26.66,26.76,123000.0
2010-01-21 13:00:00,26.76,26.8,26.67,26.8,180300.0,26.76,26.8,26.67,26.8,180300.0
2010-01-21 13:30:00,26.8,26.85,26.75,26.79,154900.0,26.8,26.85,26.75,26.79,154900.0
2010-01-21 14:00:00,26.79,26.82,26.71,26.8,252200.0,26.79,26.82,26.71,26.8,252200.0
2010-01-21 14:30:00,26.8,26.81,26.68,26.76,247400.0,26.8,26.81,26.68,26.76,247400.0
2010-01-21 15:00:00,26.76,26.8,26.69,26.76,302000.0,26.76,26.8,26.69,26.76,302000.0
2010-01-21 15:30:00,26.76,26.82,26.69,26.72,427400.0,26.76,26.82,26.69,26.72,427400.0
2010-01-22 09:30:00,26.58,26.68,26.16,26.33,417100.0,26.58,26.68,26.16,26.33,417100.0
2010-01-22 10:00:00,26.33,26.38,26.15,26.35,391300.0,26.33,26.38,26.15,26.35,391300.0
2010-01-22 10:30:00,26.35,26.45,26.24,26.43,180400.0,26.35,26.45,26.24,26.43,180400.0
2010-01-22 11:00:00,26.42,26.59,26.39,26.44,159800.0,26.42,26.59,26.39,26.44,159800.0
2010-01-22 11:30:00,26.44,26.5,26.23,26.29,177100.0,26.44,26.5,26.23,26.29,177100.0
2010-01-22 12:00:00,26.28,26.46,26.23,26.45,142800.0,26.28,26.46,26.23,26.45,142800.0
2010-01-22 12:30:00,26.45,26.56,26.44,26.48,175000.0,26.45,26.56,26.44,26.48,175000.0
2010-01-22 13:00:00,26.49,26.5,26.35,26.41,235100.0,26.49,26.5,26.35,26.41,235100.0
2010-01-22 13:30:00,26.41,26.46,26.24,26.27,358900.0,26.41,26.46,26.24,26.27,358900.0
2010-01-22 14:00:00,26.28,26.34,26.13,26.22,266100.0,26.28,26.34,26.13,26.22,266100.0
2010-01-22 14:30:00,26.22,26.24,25.94,25.99,459800.0,26.22,26.24,25.94,25.99,459800.0
2010-01-22 15:00:00,25.97,26.08,25.8,25.92,534500.0,25.97,26.08,25.8,25.92,534500.0
2010-01-22 15:30:00,25.92,25.96,25.74,25.82,569400.0,25.92,25.96,25.74,25.82,569400.0
2010-01-25 09:30:00,26.02,26.15,25.82,25.92,282000.0,26.02,26.15,25.82,25.92,282000.0
2010-01-25 10:00:00,25.9,25.95,25.68,25.77,287600.0,25.9,25.95,25.68,25.77,287600.0
2010-01-25 10:30:00,25.77,25.77,25.41,25.52,594500.0,25.77,25.77,25.41,25.52,594500.0
2010-01-25 11:00:00,25.51,25.51,25.23,25.27,436100.0,25.51,25.51,25.23,25.27,436100.0
2010-01-25 11:30:00,25.26,25.42,25.17,25.41,413500.0,25.26,25.42,25.17,25.41,413500.0
2010-01-25 12:00:00,25.41,25.47,25.32,25.43,263900.0,25.41,25.47,25.32,25.43,263900.0
2010-01-25 12:30:00,25.42,25.57,25.42,25.51,171100.0,25.42,25.57,25.42,25.51,171100.0
2010-01-25 13:00:00,25.51,25.55,25.45,25.54,117500.0,25.51,25.55,25.45,25.54,117500.0
2010-01-25 13:30:00,25.55,25.57,25.45,25.52,116800.0,25.55,25.57,25.45,25.52,116800.0
2010-01-25 14:00:00,25.52,25.7,25.51,25.7,100500.0,25.52,25.7,25.51,25.7,100500.0
2010-01-25 14:30:00,25.7,25.79,25.63,25.79,151600.0,25.7,25.79,25.63,25.79,151600.0
2010-01-25 15:00:00,25.78,25.85,25.7,25.72,240600.0,25.78,25.85,25.7,25.72,240600.0
2010-01-25 15:30:00,25.71,25.73,25.59,25.66,449500.0,25.71,25.73,25.59,25.66,449500.0
2010-01-26 09:30:00,25.85,25.85,25.45,25.6,407800.0,25.85,25.85,25.45,25.6,407800.0
2010-01-26 10:00:00,25.61,25.77,25.49,25.65,487000.0,25.61,25.77,25.49,25.65,487000.0
2010-01-26 10:30:00,25.66,25.7,25.59,25.62,159900.0,25.66,25.7,25.59,25.62,159900.0
2010-01-26 11:00:00,25.63,25.69,25.59,25.65,156100.0,25.63,25.69,25.59,25.65,156100.0
2010-01-26 11:30:00,25.65,25.73,25.64,25.65,198100.0,25.65,25.73,25.64,25.65,198100.0
2010-01-26 12:00:00,25.66,25.78,25.63,25.7,150200.0,25.66,25.78,25.63,25.7,150200.0
2010-01-26 12:30:00,25.7,25.77,25.64,25.76,133800.0,25.7,25.77,25.64,25.76,133800.0
2010-01-26 13:00:00,25.77,25.81,25.72,25.74,346200.0,25.77,25.81,25.72,25.74,346200.0
2010-01-26 13:30:00,25.74,25.76,25.71,25.74,196600.0,25.74,25.76,25.71,25.74,196600.0
2010-01-26 14:00:00,25.75,25.8,25.72,25.75,177200.0,25.75,25.8,25.72,25.75,177200.0
2010-01-26 14:30:00,25.75,25.8,25.67,25.71,276300.0,25.75,25.8,25.67,25.71,276300.0
2010-01-26 15:00:00,25.71,25.79,25.68,25.7,224100.0,25.71,25.79,25.68,25.7,224100.0
2010-01-26 15:30:00,25.71,25.76,25.64,25.66,536100.0,25.71,25.76,25.64,25.66,536100.0
2010-01-27 09:30:00,25.55,26.0,25.46,25.78,282400.0,25.55,26.0,25.46,25.78,282400.0
2010-01-27 10:00:00,25.78,25.82,25.62,25.8,214100.0,25.78,25.82,25.62,25.8,214100.0
2010-01-27 10:30:00,25.81,25.82,25.6,25.77,155200.0,25.81,25.82,25.6,25.77,155200.0
2010-01-27 11:00:00,25.78,25.81,25.67,25.75,115600.0,25.78,25.81,25.67,25.75,115600.0
2010-01-27 11:30:00,25.75,25.78,25.68,25.72,103300.0,25.75,25.78,25.68,25.72,103300.0
2010-01-27 12:00:00,25.71,25.77,25.69,25.76,102400.0,25.71,25.77,25.69,25.76,102400.0
2010-01-27 12:30:00,25.75,25.75,25.64,25.66,156000.0,25.75,25.75,25.64,25.66,156000.0
2010-01-27 13:00:00,25.65,25.66,25.46,25.5,432600.0,25.65,25.66,25.46,25.5,432600.0
2010-01-27 13:30:00,25.49,25.6,25.49,25.59,132400.0,25.49,25.6,25.49,25.59,132400.0
2010-01-27 14:00:00,25.58,25.74,25.45,25.52,365500.0,25.58,25.74,25.45,25.52,365500.0
2010-01-27 14:30:00,25.52,25.82,25.48,25.75,158100.0,25.52,25.82,25.48,25.75,158100.0
2010-01-27 15:00:00,25.75,25.79,25.56,25.74,182500.0,25.75,25.79,25.56,25.74,182500.0
2010-01-27 15:30:00,25.74,25.91,25.74,25.85,251400.0,25.74,25.91,25.74,25.85,251400.0
2010-01-28 09:30:00,25.85,25.94,25.67,25.72,171900.0,25.85,25.94,25.67,25.72,171900.0
2010-01-28 10:00:00,25.72,25.72,25.49,25.54,187500.0,25.72,25.72,25.49,25.54,187500.0
2010-01-28 10:30:00,25.54,25.61,25.32,25.34,141000.0,25.54,25.61,25.32,25.34,141000.0
2010-01-28 11:00:00,25.34,25.41,25.27,25.41,123800.0,25.34,25.41,25.27,25.41,123800.0
2010-01-28 11:30:00,25.41,25.43,25.15,25.26,302200.0,25.41,25.43,25.15,25.26,302200.0
2010-01-28 12:00:00,25.25,25.3,25.13,25.14,88900.0,25.25,25.3,25.13,25.14,88900.0
2010-01-28 12:30:00,25.14,25.26,25.13,25.23,98300.0,25.14,25.26,25.13,25.23,98300.0
2010-01-28 13:00:00,25.23,25.25,25.16,25.24,135200.0,25.23,25.25,25.16,25.24,135200.0
2010-01-28 13:30:00,25.23,25.41,25.22,25.33,242100.0,25.23,25.41,25.22,25.33,242100.0
2010-01-28 14:00:00,25.33,25.33,25.08,25.27,535500.0,25.33,25.33,25.08,25.27,535500.0
2010-01-28 14:30:00,25.27,25.43,25.19,25.36,198500.0,25.27,25.43,25.19,25.36,198500.0
2010-01-28 15:00:00,25.36,25.49,25.35,25.45,205200.0,25.36,25.49,25.35,25.45,205200.0
2010-01-28 15:30:00,25.44,25.54,25.31,25.31,587500.0,25.44,25.54,25.31,25.31,587500.0
2010-01-29 09:30:00,25.59,25.85,25.4,25.59,357200.0,25.59,25.85,25.4,25.59,357200.0
2010-01-29 10:00:00,25.59,25.59,25.31,25.49,305800.0,25.59,25.59,25.31,25.49,305800.0
2010-01-29 10:30:00,25.49,25.55,25.3,25.38,212800.0,25.49,25.55,25.3,25.38,212800.0
2010-01-29 11:00:00,25.38,25.39,25.02,25.09,301600.0,25.38,25.39,25.02,25.09,301600.0
2010-01-29 11:30:00,25.09,25.18,24.99,25.08,291100.0,25.09,25.18,24.99,25.08,291100.0
2010-01-29 12:00:00,25.08,25.1,24.92,25.08,241200.0,25.08,25.1,24.92,25.08,241200.0
2010-01-29 12:30:00,25.08,25.1,24.97,25.05,218300.0,25.08,25.1,24.97,25.05,218300.0
2010-01-29 13:00:00,25.05,25.11,24.99,25.01,211000.0,25.05,25.11,24.99,25.01,211000.0
2010-01-29 13:30:00,25.01,25.02,24.83,24.92,260000.0,25.01,25.02,24.83,24.92,260000.0
2010-01-29 14:00:00,24.92,24.95,24.84,24.88,249500.0,24.92,24.95,24.84,24.88,249500.0
2010-01-29 14:30:00,24.88,24.88,24.58,24.7,521400.0,24.88,24.88,24.58,24.7,521400.0
2010-01-29 15:00:00,24.69,24.72,24.5,24.59,662400.0,24.69,24.72,24.5,24.59,662400.0
2010-01-29 15:30:00,24.6,24.8,24.55,24.69,1030700.0,24.6,24.8,24.55,24.69,1030700.0
2010-02-01 09:30:00,25.86,26.05,25.6,25.84,969600.0,25.86,26.05,25.6,25.84,969600.0
2010-02-01 10:00:00,25.84,26.07,25.68,25.95,646200.0,25.84,26.07,25.68,25.95,646200.0
2010-02-01 10:30:00,25.96,26.2,25.88,25.88,431100.0,25.96,26.2,25.88,25.88,431100.0
2010-02-01 11:00:00,25.88,26.03,25.76,25.97,410700.0,25.88,26.03,25.76,25.97,410700.0
2010-02-01 11:30:00,25.97,25.97,25.8,25.81,155300.0,25.97,25.97,25.8,25.81,155300.0
2010-02-01 12:00:00,25.81,25.95,25.78,25.89,140300.0,25.81,25.95,25.78,25.89,140300.0
2010-02-01 12:30:00,25.9,26.0,25.9,25.96,155700.0,25.9,26.0,25.9,25.96,155700.0
2010-02-01 13:00:00,25.96,26.01,25.91,25.93,95800.0,25.96,26.01,25.91,25.93,95800.0
2010-02-01 13:30:00,25.93,26.03,25.9,26.02,181800.0,25.93,26.03,25.9,26.02,181800.0
2010-02-01 14:00:00,26.03,26.1,25.94,26.03,269300.0,26.03,26.1,25.94,26.03,269300.0
2010-02-01 14:30:00,26.03,26.12,26.02,26.06,133500.0,26.03,26.12,26.02,26.06,133500.0
2010-02-01 15:00:00,26.06,26.15,25.97,26.09,328000.0,26.06,26.15,25.97,26.09,328000.0
2010-02-01 15:30:00,26.08,26.24,26.08,26.18,744500.0,26.08,26.24,26.08,26.18,744500.0
2010-02-02 09:30:00,26.41,26.5,25.96,26.0,368100.0,26.41,26.5,25.96,26.0,368100.0
2010-02-02 10:00:00,26.0,26.28,25.97,26.2,288600.0,26.0,26.28,25.97,26.2,288600.0
2010-02-02 10:30:00,26.21,26.27,26.08,26.16,168200.0,26.21,26.27,26.08,26.16,168200.0
2010-02-02 11:00:00,26.15,26.32,26.08,26.29,186800.0,26.15,26.32,26.08,26.29,186800.0
2010-02-02 11:30:00,26.28,26.36,26.25,26.27,202200.0,26.28,26.36,26.25,26.27,202200.0
2010-02-02 12:00:00,26.26,26.4,26.2,26.32,156900.0,26.26,26.4,26.2,26.32,156900.0
2010-02-02 12:30:00,26.31,26.32,26.23,26.29,117300.0,26.31,26.32,26.23,26.29,117300.0
2010-02-02 13:00:00,26.29,26.31,26.15,26.25,190400.0,26.29,26.31,26.15,26.25,190400.0
2010-02-02 13:30:00,26.24,26.4,26.21,26.23,159600.0,26.24,26.4,26.21,26.23,159600.0
2010-02-02 14:00:00,26.23,26.28,26.16,26.26,119000.0,26.23,26.28,26.16,26.26,119000.0
2010-02-02 14:30:00,26.27,26.35,26.25,26.29,198000.0,26.27,26.35,26.25,26.29,198000.0
2010-02-02 15:00:00,26.3,26.49,26.29,26.31,292000.0,26.3,26.49,26.29,26.31,292000.0
2010-02-02 15:30:00,26.31,26.4,26.29,26.37,536500.0,26.31,26.4,26.29,26.37,536500.0
2010-02-03 09:30:00,26.42,26.83,26.32,26.8,462800.0,26.42,26.83,26.32,26.8,462800.0
2010-02-03 10:00:00,26.8,26.81,26.39,26.43,344500.0,26.8,26.81,26.39,26.43,344500.0
2010-02-03 10:30:00,26.43,26.5,26.23,26.36,279800.0,26.43,26.5,26.23,26.36,279800.0
2010-02-03 11:00:00,26.35,26.57,26.26,26.31,236800.0,26.35,26.57,26.26,26.31,236800.0
2010-02-03 11:30:00,26.3,26.35,26.13,26.15,207600.0,26.3,26.35,26.13,26.15,207600.0
2010-02-03 12:00:00,26.17,26.37,26.15,26.18,246800.0,26.17,26.37,26.15,26.18,246800.0
2010-02-03 12:30:00,26.18,26.3,26.16,26.23,198400.0,26.18,26.3,26.16,26.23,198400.0
2010-02-03 13:00:00,26.23,26.38,26.22,26.31,133500.0,26.23,26.38,26.22,26.31,133500.0
2010-02-03 13:30:00,26.3,26.4,26.26,26.28,140900.0,26.3,26.4,26.26,26.28,140900.0
2010-02-03 14:00:00,26.28,26.36,26.21,26.36,181700.0,26.28,26.36,26.21,26.36,181700.0
2010-02-03 14:30:00,26.36,26.55,26.23,26.51,479000.0,26.36,26.55,26.23,26.51,479000.0
2010-02-03 15:00:00,26.52,26.66,26.47,26.58,532200.0,26.52,26.66,26.47,26.58,532200.0
2010-02-03 15:30:00,26.58,26.6,26.41,26.49,857300.0,26.58,26.6,26.41,26.49,857300.0
2010-02-04 09:30:00,25.58,26.0,25.5,25.67,1190700.0,25.58,26.0,25.5,25.67,1190700.0
2010-02-04 10:00:00,25.68,25.9,25.5,25.89,811200.0,25.68,25.9,25.5,25.89,811200.0
2010-02-04 10:30:00,25.89,26.06,25.81,25.9,489100.0,25.89,26.06,25.81,25.9,489100.0
2010-02-04 11:00:00,25.89,26.17,25.88,25.98,508200.0,25.89,26.17,25.88,25.98,508200.0
2010-02-04 11:30:00,25.98,25.98,25.64,25.91,472700.0,25.98,25.98,25.64,25.91,472700.0
2010-02-04 12:00:00,25.91,26.08,25.8,25.8,267800.0,25.91,26.08,25.8,25.8,267800.0
2010-02-04 12:30:00,25.81,25.81,25.51,25.6,415600.0,25.81,25.81,25.51,25.6,415600.0
2010-02-04 13:00:00,25.6,25.67,25.59,25.63,279000.0,25.6,25.67,25.59,25.63,279000.0
2010-02-04 13:30:00,25.63,25.72,25.59,25.6,312400.0,25.63,25.72,25.59,25.6,312400.0
2010-02-04 14:00:00,25.61,25.75,25.58,25.62,278200.0,25.61,25.75,25.58,25.62,278200.0
2010-02-04 14:30:00,25.61,25.77,25.59,25.77,282500.0,25.61,25.77,25.59,25.77,282500.0
2010-02-04 15:00:00,25.77,25.79,25.35,25.46,905800.0,25.77,25.79,25.35,25.46,905800.0
2010-02-04 15:30:00,25.46,25.53,25.39,25.51,782300.0,25.46,25.53,25.39,25.51,782300.0
2010-02-05 09:30:00,25.5,25.57,24.91,25.02,949000.0,25.5,25.57,24.91,25.02,949000.0
2010-02-05 10:00:00,25.0,25.25,24.92,25.2,430000.0,25.0,25.25,24.92,25.2,430000.0
2010-02-05 10:30:00,25.2,25.27,25.07,25.15,245800.0,25.2,25.27,25.07,25.15,245800.0
2010-02-05 11:00:00,25.15,25.2,25.04,25.08,184200.0,25.15,25.2,25.04,25.08,184200.0
2010-02-05 11:30:00,25.07,25.1,24.86,24.91,293100.0,25.07,25.1,24.86,24.91,293100.0
2010-02-05 12:00:00,24.91,25.12,24.91,25.07,218200.0,24.91,25.12,24.91,25.07,218200.0
2010-02-05 12:30:00,25.07,25.12,25.01,25.06,158200.0,25.07,25.12,25.01,25.06,158200.0
2010-02-05 13:00:00,25.07,25.08,24.81,24.81,307000.0,25.07,25.08,24.81,24.81,307000.0
2010-02-05 13:30:00,24.81,24.91,24.62,24.83,487100.0,24.81,24.91,24.62,24.83,487100.0
2010-02-05 14:00:00,24.83,25.0,24.83,24.91,167500.0,24.83,25.0,24.83,24.91,167500.0
2010-02-05 14:30:00,24.91,24.92,24.8,24.86,287800.0,24.91,24.92,24.8,24.86,287800.0
2010-02-05 15:00:00,24.85,25.18,24.85,25.12,835900.0,24.85,25.18,24.85,25.12,835900.0
2010-02-05 15:30:00,25.13,25.38,25.1,25.35,880900.0,25.13,25.38,25.1,25.35,880900.0
2010-02-08 09:30:00,25.27,25.37,24.94,25.1,349400.0,25.27,25.37,24.94,25.1,349400.0
2010-02-08 10:00:00,25.11,25.46,25.07,25.45,276500.0,25.11,25.46,25.07,25.45,276500.0
2010-02-08 10:30:00,25.45,25.45,25.28,25.38,106800.0,25.45,25.45,25.28,25.38,106800.0
2010-02-08 11:00:00,25.39,25.45,25.34,25.41,108100.0,25.39,25.45,25.34,25.41,108100.0
2010-02-08 11:30:00,25.41,25.48,25.38,25.44,127000.0,25.41,25.48,25.38,25.44,127000.0
2010-02-08 12:00:00,25.44,25.5,25.39,25.45,205600.0,25.44,25.5,25.39,25.45,205600.0
2010-02-08 12:30:00,25.46,25.47,25.4,25.41,75500.0,25.46,25.47,25.4,25.41,75500.0
2010-02-08 13:00:00,25.42,25.43,25.31,25.37,144000.0,25.42,25.43,25.31,25.37,144000.0
2010-02-08 13:30:00,25.36,25.37,25.23,25.25,106000.0,25.36,25.37,25.23,25.25,106000.0
2010-02-08 14:00:00,25.27,25.33,25.25,25.26,130900.0,25.27,25.33,25.25,25.26,130900.0
2010-02-08 14:30:00,25.25,25.27,25.14,25.15,132400.0,25.25,25.27,25.14,25.15,132400.0
2010-02-08 15:00:00,25.16,25.19,25.06,25.13,185500.0,25.16,25.19,25.06,25.13,185500.0
2010-02-08 15:30:00,25.13,25.21,24.99,25.03,469600.0,25.13,25.21,24.99,25.03,469600.0
2010-02-09 09:30:00,25.39,25.55,25.1,25.24,227400.0,25.39,25.55,25.1,25.24,227400.0
2010-02-09 10:00:00,25.25,25.39,25.12,25.17,196800.0,25.25,25.39,25.12,25.17,196800.0
2010-02-09 10:30:00,25.17,25.24,25.02,25.04,194500.0,25.17,25.24,25.02,25.04,194500.0
2010-02-09 11:00:00,25.03,25.07,24.91,24.98,280200.0,25.03,25.07,24.91,24.98,280200.0
2010-02-09 11:30:00,24.99,25.24,24.95,25.14,295100.0,24.99,25.24,24.95,25.14,295100.0
2010-02-09 12:00:00,25.14,25.33,25.13,25.2,202400.0,25.14,25.33,25.13,25.2,202400.0
2010-02-09 12:30:00,25.2,25.28,25.02,25.1,246700.0,25.2,25.28,25.02,25.1,246700.0
2010-02-09 13:00:00,25.1,25.18,25.06,25.11,164200.0,25.1,25.18,25.06,25.11,164200.0
2010-02-09 13:30:00,25.11,25.16,25.06,25.1,135700.0,25.11,25.16,25.06,25.1,135700.0
2010-02-09 14:00:00,25.11,25.14,25.08,25.13,101400.0,25.11,25.14,25.08,25.13,101400.0
2010-02-09 14:30:00,25.14,25.24,25.13,25.19,322900.0,25.14,25.24,25.13,25.19,322900.0
2010-02-09 15:00:00,25.18,25.29,25.16,25.25,364200.0,25.18,25.29,25.16,25.25,364200.0
2010-02-09 15:30:00,25.25,25.28,25.21,25.27,599500.0,25.25,25.28,25.21,25.27,599500.0
2010-02-10 09:30:00,25.16,25.31,25.1,25.19,215300.0,25.16,25.31,25.1,25.19,215300.0
2010-02-10 10:00:00,25.18,25.2,24.81,24.85,339100.0,25.18,25.2,24.81,24.85,339100.0
2010-02-10 10:30:00,24.85,24.97,24.76,24.86,185200.0,24.85,24.97,24.76,24.86,185200.0
2010-02-10 11:00:00,24.86,24.98,24.81,24.96,112800.0,24.86,24.98,24.81,24.96,112800.0
2010-02-10 11:30:00,24.96,24.98,24.84,24.87,105000.0,24.96,24.98,24.84,24.87,105000.0
2010-02-10 12:00:00,24.88,24.93,24.83,24.89,199200.0,24.88,24.93,24.83,24.89,199200.0
2010-02-10 12:30:00,24.89,24.95,24.89,24.92,102400.0,24.89,24.95,24.89,24.92,102400.0
2010-02-10 13:00:00,24.91,24.98,24.87,24.96,149500.0,24.91,24.98,24.87,24.96,149500.0
2010-02-10 13:30:00,24.95,24.98,24.88,24.94,121700.0,24.95,24.98,24.88,24.94,121700.0
2010-02-10 14:00:00,24.95,24.97,24.91,24.95,146000.0,24.95,24.97,24.91,24.95,146000.0
2010-02-10 14:30:00,24.96,24.97,24.87,24.88,175200.0,24.96,24.97,24.87,24.88,175200.0
2010-02-10 15:00:00,24.88,25.0,24.88,24.99,246900.0,24.88,25.0,24.88,24.99,246900.0
2010-02-10 15:30:00,24.99,24.99,24.9,24.95,431800.0,24.99,24.99,24.9,24.95,431800.0
2010-02-11 09:30:00,24.95,24.95,24.64,24.85,260400.0,24.95,24.95,24.64,24.85,260400.0
2010-02-11 10:00:00,24.84,25.06,24.77,24.99,239500.0,24.84,25.06,24.77,24.99,239500.0
2010-02-11 10:30:00,24.99,25.01,24.86,24.87,162800.0,24.99,25.01,24.86,24.87,162800.0
2010-02-11 11:00:00,24.88,25.25,24.88,25.2,264300.0,24.88,25.25,24.88,25.2,264300.0
2010-02-11 11:30:00,25.21,25.36,25.16,25.34,147600.0,25.21,25.36,25.16,25.34,147600.0
2010-02-11 12:00:00,25.33,25.5,25.33,25.39,228500.0,25.33,25.5,25.33,25.39,228500.0
2010-02-11 12:30:00,25.39,25.44,25.38,25.4,124800.0,25.39,25.44,25.38,25.4,124800.0
2010-02-11 13:00:00,25.4,25.47,25.38,25.42,217100.0,25.4,25.47,25.38,25.42,217100.0
2010-02-11 13:30:00,25.42,25.47,25.34,25.38,126300.0,25.42,25.47,25.34,25.38,126300.0
2010-02-11 14:00:00,25.39,25.46,25.38,25.44,137800.0,25.39,25.46,25.38,25.44,137800.0
2010-02-11 14:30:00,25.44,25.46,25.36,25.41,174700.0,25.44,25.46,25.36,25.41,174700.0
2010-02-11 15:00:00,25.41,25.45,25.37,25.41,146000.0,25.41,25.45,25.37,25.41,146000.0
2010-02-11 15:30:00,25.41,25.42,25.3,25.37,353000.0,25.41,25.42,25.3,25.37,353000.0
2010-02-12 09:30:00,25.11,25.14,24.83,24.99,362900.0,25.11,25.14,24.83,24.99,362900.0
2010-02-12 10:00:00,24.97,25.19,24.86,25.08,231600.0,24.97,25.19,24.86,25.08,231600.0
2010-02-12 10:30:00,25.08,25.12,24.95,25.01,101100.0,25.08,25.12,24.95,25.01,101100.0
2010-02-12 11:00:00,25.0,25.16,24.97,25.09,92900.0,25.0,25.16,24.97,25.09,92900.0
2010-02-12 11:30:00,25.09,25.2,25.06,25.18,117000.0,25.09,25.2,25.06,25.18,117000.0
2010-02-12 12:00:00,25.18,25.38,25.18,25.3,165700.0,25.18,25.38,25.18,25.3,165700.0
2010-02-12 12:30:00,25.3,25.43,25.3,25.38,136200.0,25.3,25.43,25.3,25.38,136200.0
2010-02-12 13:00:00,25.37,25.38,25.19,25.26,137400.0,25.37,25.38,25.19,25.26,137400.0
2010-02-12 13:30:00,25.25,25.34,25.19,25.26,110100.0,25.25,25.34,25.19,25.26,110100.0
2010-02-12 14:00:00,25.27,25.38,25.24,25.36,194200.0,25.27,25.38,25.24,25.36,194200.0
2010-02-12 14:30:00,25.35,25.38,25.28,25.32,92400.0,25.35,25.38,25.28,25.32,92400.0
2010-02-12 15:00:00,25.31,25.34,25.21,25.29,209400.0,25.31,25.34,25.21,25.29,209400.0
2010-02-12 15:30:00,25.29,25.39,25.25,25.34,507800.0,25.29,25.39,25.25,25.34,507800.0
2010-02-16 09:30:00,25.49,25.65,25.34,25.55,213500.0,25.49,25.65,25.34,25.55,213500.0
2010-02-16 10:00:00,25.56,25.58,25.42,25.54,125200.0,25.56,25.58,25.42,25.54,125200.0
2010-02-16 10:30:00,25.53,25.6,25.47,25.48,103600.0,25.53,25.6,25.47,25.48,103600.0
2010-02-16 11:00:00,25.49,25.6,25.45,25.59,93300.0,25.49,25.6,25.45,25.59,93300.0
2010-02-16 11:30:00,25.6,25.63,25.52,25.59,110800.0,25.6,25.63,25.52,25.59,110800.0
2010-02-16 12:00:00,25.6,25.63,25.58,25.61,98700.0,25.6,25.63,25.58,25.61,98700.0
2010-02-16 12:30:00,25.6,25.65,25.57,25.59,126500.0,25.6,25.65,25.57,25.59,126500.0
2010-02-16 13:00:00,25.6,25.6,25.52,25.53,123300.0,25.6,25.6,25.52,25.53,123300.0
2010-02-16 13:30:00,25.54,25.58,25.47,25.58,145300.0,25.54,25.58,25.47,25.58,145300.0
2010-02-16 14:00:00,25.58,25.64,25.57,25.62,110300.0,25.58,25.64,25.57,25.62,110300.0
2010-02-16 14:30:00,25.63,25.7,25.58,25.67,172100.0,25.63,25.7,25.58,25.67,172100.0
2010-02-16 15:00:00,25.66,25.72,25.65,25.69,184100.0,25.66,25.72,25.65,25.69,184100.0
2010-02-16 15:30:00,25.7,25.74,25.59,25.64,594000.0,25.7,25.74,25.59,25.64,594000.0
2010-02-17 09:30:00,25.72,25.73,25.44,25.52,231700.0,25.72,25.73,25.44,25.52,231700.0
2010-02-17 10:00:00,25.54,25.78,25.54,25.75,154500.0,25.54,25.78,25.54,25.75,154500.0
2010-02-17 10:30:00,25.75,25.87,25.75,25.83,159200.0,25.75,25.87,25.75,25.83,159200.0
2010-02-17 11:00:00,25.82,25.84,25.63,25.65,145500.0,25.82,25.84,25.63,25.65,145500.0
2010-02-17 11:30:00,25.64,25.74,25.63,25.7,95200.0,25.64,25.74,25.63,25.7,95200.0
2010-02-17 12:00:00,25.7,25.73,25.67,25.72,102000.0,25.7,25.73,25.67,25.72,102000.0
2010-02-17 12:30:00,25.72,25.75,25.69,25.73,69200.0,25.72,25.75,25.69,25.73,69200.0
2010-02-17 13:00:00,25.73,25.75,25.72,25.74,71200.0,25.73,25.75,25.72,25.74,71200.0
2010-02-17 13:30:00,25.73,25.76,25.72,25.76,72200.0,25.73,25.76,25.72,25.76,72200.0
2010-02-17 14:00:00,25.75,25.79,25.68,25.72,209900.0,25.75,25.79,25.68,25.72,209900.0
2010-02-17 14:30:00,25.72,25.77,25.69,25.75,74400.0,25.72,25.77,25.69,25.75,74400.0
2010-02-17 15:00:00,25.75,25.79,25.68,25.68,281200.0,25.75,25.79,25.68,25.68,281200.0
2010-02-17 15:30:00,25.68,25.71,25.63,25.69,254100.0,25.68,25.71,25.63,25.69,254100.0
2010-02-18 09:30:00,25.57,25.72,25.5,25.62,203600.0,25.57,25.72,25.5,25.62,203600.0
2010-02-18 10:00:00,25.62,25.78,25.55,25.67,210600.0,25.62,25.78,25.55,25.67,210600.0
2010-02-18 10:30:00,25.67,25.79,25.61,25.75,124800.0,25.67,25.79,25.61,25.75,124800.0
2010-02-18 11:00:00,25.75,25.77,25.69,25.7,89400.0,25.75,25.77,25.69,25.7,89400.0
2010-02-18 11:30:00,25.69,25.7,25.62,25.67,60900.0,25.69,25.7,25.62,25.67,60900.0
2010-02-18 12:00:00,25.67,25.67,25.55,25.55,85900.0,25.67,25.67,25.55,25.55,85900.0
2010-02-18 12:30:00,25.56,25.56,25.51,25.54,73700.0,25.56,25.56,25.51,25.54,73700.0
2010-02-18 13:00:00,25.54,25.67,25.53,25.63,148900.0,25.54,25.67,25.53,25.63,148900.0
2010-02-18 13:30:00,25.63,25.73,25.61,25.7,164200.0,25.63,25.73,25.61,25.7,164200.0
2010-02-18 14:00:00,25.69,25.72,25.61,25.7,121800.0,25.69,25.72,25.61,25.7,121800.0
2010-02-18 14:30:00,25.7,25.76,25.7,25.74,108200.0,25.7,25.76,25.7,25.74,108200.0
2010-02-18 15:00:00,25.73,25.77,25.65,25.67,177200.0,25.73,25.77,25.65,25.67,177200.0
2010-02-18 15:30:00,25.67,25.83,25.66,25.73,328800.0,25.67,25.83,25.66,25.73,328800.0
2010-02-19 09:30:00,25.73,25.88,25.61,25.62,282000.0,25.73,25.88,25.61,25.62,282000.0
2010-02-19 10:00:00,25.62,25.89,25.62,25.85,189700.0,25.62,25.89,25.62,25.85,189700.0
2010-02-19 10:30:00,25.85,25.88,25.79,25.87,159500.0,25.85,25.88,25.79,25.87,159500.0
2010-02-19 11:00:00,25.88,25.99,25.87,25.92,225300.0,25.88,25.99,25.87,25.92,225300.0
2010-02-19 11:30:00,25.92,25.93,25.81,25.91,222400.0,25.92,25.93,25.81,25.91,222400.0
2010-02-19 12:00:00,25.91,25.95,25.84,25.91,152700.0,25.91,25.95,25.84,25.91,152700.0
2010-02-19 12:30:00,25.91,25.92,25.85,25.86,70700.0,25.91,25.92,25.85,25.86,70700.0
2010-02-19 13:00:00,25.87,25.93,25.87,25.87,64200.0,25.87,25.93,25.87,25.87,64200.0
2010-02-19 13:30:00,25.88,25.93,25.85,25.86,116800.0,25.88,25.93,25.85,25.86,116800.0
2010-02-19 14:00:00,25.86,25.93,25.83,25.91,135900.0,25.86,25.93,25.83,25.91,135900.0
2010-02-19 14:30:00,25.9,25.93,25.87,25.9,89200.0,25.9,25.93,25.87,25.9,89200.0
2010-02-19 15:00:00,25.9,25.92,25.82,25.85,208600.0,25.9,25.92,25.82,25.85,208600.0
2010-02-19 15:30:00,25.85,25.96,25.84,25.89,432700.0,25.85,25.96,25.84,25.89,432700.0
2010-02-22 09:30:00,25.94,25.96,25.75,25.84,239300.0,25.94,25.96,25.75,25.84,239300.0
2010-02-22 10:00:00,25.85,26.01,25.76,26.01,238000.0,25.85,26.01,25.76,26.01,238000.0
2010-02-22 10:30:00,26.0,26.1,25.93,25.93,244100.0,26.0,26.1,25.93,25.93,244100.0
2010-02-22 11:00:00,25.93,25.96,25.81,25.82,101700.0,25.93,25.96,25.81,25.82,101700.0
2010-02-22 11:30:00,25.83,25.93,25.82,25.83,162400.0,25.83,25.93,25.82,25.83,162400.0
2010-02-22 12:00:00,25.83,25.9,25.81,25.89,168800.0,25.83,25.9,25.81,25.89,168800.0
2010-02-22 12:30:00,25.89,25.91,25.84,25.88,108000.0,25.89,25.91,25.84,25.88,108000.0
2010-02-22 13:00:00,25.9,25.92,25.85,25.89,63700.0,25.9,25.92,25.85,25.89,63700.0
2010-02-22 13:30:00,25.89,25.97,25.85,25.9,170000.0,25.89,25.97,25.85,25.9,170000.0
2010-02-22 14:00:00,25.9,25.95,25.89,25.89,110700.0,25.9,25.95,25.89,25.89,110700.0
2010-02-22 14:30:00,25.89,25.99,25.89,25.89,164600.0,25.89,25.99,25.89,25.89,164600.0
2010-02-22 15:00:00,25.9,25.96,25.85,25.88,197000.0,25.9,25.96,25.85,25.88,197000.0
2010-02-22 15:30:00,25.88,25.9,25.82,25.88,360200.0,25.88,25.9,25.82,25.88,360200.0
2010-02-23 09:30:00,25.76,25.96,25.76,25.89,220700.0,25.76,25.96,25.76,25.89,220700.0
2010-02-23 10:00:00,25.89,25.89,25.58,25.71,192800.0,25.89,25.89,25.58,25.71,192800.0
2010-02-23 10:30:00,25.72,25.75,25.58,25.66,146100.0,25.72,25.75,25.58,25.66,146100.0
2010-02-23 11:00:00,25.66,25.7,25.62,25.64,83400.0,25.66,25.7,25.62,25.64,83400.0
2010-02-23 11:30:00,25.64,25.65,25.6,25.63,121100.0,25.64,25.65,25.6,25.63,121100.0
2010-02-23 12:00:00,25.63,25.63,25.48,25.5,119800.0,25.63,25.63,25.48,25.5,119800.0
2010-02-23 12:30:00,25.49,25.57,25.49,25.54,98000.0,25.49,25.57,25.49,25.54,98000.0
2010-02-23 13:00:00,25.54,25.62,25.5,25.62,80400.0,25.54,25.62,25.5,25.62,80400.0
2010-02-23 13:30:00,25.62,25.64,25.58,25.63,63200.0,25.62,25.64,25.58,25.63,63200.0
2010-02-23 14:00:00,25.63,25.67,25.56,25.56,108300.0,25.63,25.67,25.56,25.56,108300.0
2010-02-23 14:30:00,25.56,25.73,25.55,25.7,81800.0,25.56,25.73,25.55,25.7,81800.0
2010-02-23 15:00:00,25.7,25.71,25.64,25.68,380500.0,25.7,25.71,25.64,25.68,380500.0
2010-02-23 15:30:00,25.67,25.68,25.6,25.63,293500.0,25.67,25.68,25.6,25.63,293500.0
2010-02-24 09:30:00,25.66,25.8,25.52,25.7,134100.0,25.66,25.8,25.52,25.7,134100.0
2010-02-24 10:00:00,25.69,25.77,25.57,25.74,266600.0,25.69,25.77,25.57,25.74,266600.0
2010-02-24 10:30:00,25.73,25.97,25.67,25.88,220500.0,25.73,25.97,25.67,25.88,220500.0
2010-02-24 11:00:00,25.88,25.95,25.83,25.85,148300.0,25.88,25.95,25.83,25.85,148300.0
2010-02-24 11:30:00,25.85,25.88,25.81,25.81,66800.0,25.85,25.88,25.81,25.81,66800.0
2010-02-24 12:00:00,25.81,25.82,25.72,25.82,94400.0,25.81,25.82,25.72,25.82,94400.0
2010-02-24 12:30:00,25.81,25.87,25.79,25.86,59400.0,25.81,25.87,25.79,25.86,59400.0
2010-02-24 13:00:00,25.86,25.95,25.84,25.94,87300.0,25.86,25.95,25.84,25.94,87300.0
2010-02-24 13:30:00,25.94,25.97,25.86,25.92,68900.0,25.94,25.97,25.86,25.92,68900.0
2010-02-24 14:00:00,25.92,25.93,25.8,25.82,87700.0,25.92,25.93,25.8,25.82,87700.0
2010-02-24 14:30:00,25.81,25.81,25.72,25.74,63900.0,25.81,25.81,25.72,25.74,63900.0
2010-02-24 15:00:00,25.74,25.79,25.73,25.78,48500.0,25.74,25.79,25.73,25.78,48500.0
2010-02-24 15:30:00,25.78,25.8,25.75,25.76,215300.0,25.78,25.8,25.75,25.76,215300.0
2010-02-25 09:30:00,25.41,25.43,25.17,25.34,185500.0,25.41,25.43,25.17,25.34,185500.0
2010-02-25 10:00:00,25.35,25.48,25.31,25.44,146300.0,25.35,25.48,25.31,25.44,146300.0
2010-02-25 10:30:00,25.44,25.49,25.4,25.44,117200.0,25.44,25.49,25.4,25.44,117200.0
2010-02-25 11:00:00,25.44,25.53,25.42,25.42,124100.0,25.44,25.53,25.42,25.42,124100.0
2010-02-25 11:30:00,25.42,25.43,25.32,25.36,87500.0,25.42,25.43,25.32,25.36,87500.0
2010-02-25 12:00:00,25.35,25.4,25.33,25.36,65600.0,25.35,25.4,25.33,25.36,65600.0
2010-02-25 12:30:00,25.37,25.41,25.35,25.36,94900.0,25.37,25.41,25.35,25.36,94900.0
2010-02-25 13:00:00,25.37,25.42,25.35,25.36,83300.0,25.37,25.42,25.35,25.36,83300.0
2010-02-25 13:30:00,25.37,25.45,25.34,25.45,234700.0,25.37,25.45,25.34,25.45,234700.0
2010-02-25 14:00:00,25.46,25.52,25.41,25.42,231800.0,25.46,25.52,25.41,25.42,231800.0
2010-02-25 14:30:00,25.42,25.54,25.41,25.51,151400.0,25.42,25.54,25.41,25.51,151400.0
2010-02-25 15:00:00,25.51,25.59,25.47,25.58,166300.0,25.51,25.59,25.47,25.58,166300.0
2010-02-25 15:30:00,25.58,25.73,25.58,25.66,514200.0,25.58,25.73,25.58,25.66,514200.0
2010-02-26 09:30:00,25.74,25.83,25.52,25.78,139300.0,25.74,25.83,25.52,25.78,139300.0
2010-02-26 10:00:00,25.79,26.21,25.74,26.21,742200.0,25.79,26.21,25.74,26.21,742200.0
2010-02-26 10:30:00,26.21,26.45,26.2,26.24,568100.0,26.21,26.45,26.2,26.24,568100.0
2010-02-26 11:00:00,26.24,26.24,26.13,26.19,259200.0,26.24,26.24,26.13,26.19,259200.0
2010-02-26 11:30:00,26.18,26.22,26.08,26.14,218700.0,26.18,26.22,26.08,26.14,218700.0
2010-02-26 12:00:00,26.15,26.23,26.13,26.18,210300.0,26.15,26.23,26.13,26.18,210300.0
2010-02-26 12:30:00,26.18,26.22,26.12,26.22,158700.0,26.18,26.22,26.12,26.22,158700.0
2010-02-26 13:00:00,26.22,26.22,26.12,26.22,126800.0,26.22,26.22,26.12,26.22,126800.0
2010-02-26 13:30:00,26.22,26.25,26.16,26.21,169300.0,26.22,26.25,26.16,26.21,169300.0
2010-02-26 14:00:00,26.21,26.26,26.2,26.23,234800.0,26.21,26.26,26.2,26.23,234800.0
2010-02-26 14:30:00,26.23,26.31,26.22,26.29,186500.0,26.23,26.31,26.22,26.29,186500.0
2010-02-26 15:00:00,26.3,26.4,26.27,26.33,302100.0,26.3,26.4,26.27,26.33,302100.0
2010-02-26 15:30:00,26.33,26.39,26.27,26.3,546300.0,26.33,26.39,26.27,26.3,546300.0
2010-03-01 09:30:00,26.53,26.79,26.53,26.78,466300.0,26.53,26.79,26.53,26.78,466300.0
2010-03-01 10:00:00,26.78,27.0,26.75,26.99,390400.0,26.78,27.0,26.75,26.99,390400.0
2010-03-01 10:30:00,26.99,27.21,26.99,27.14,413800.0,26.99,27.21,26.99,27.14,413800.0
2010-03-01 11:00:00,27.15,27.27,27.1,27.13,245800.0,27.15,27.27,27.1,27.13,245800.0
2010-03-01 11:30:00,27.13,27.19,27.08,27.18,140200.0,27.13,27.19,27.08,27.18,140200.0
2010-03-01 12:00:00,27.19,27.25,27.18,27.18,89600.0,27.19,27.25,27.18,27.18,89600.0
2010-03-01 12:30:00,27.18,27.21,27.13,27.14,89400.0,27.18,27.21,27.13,27.14,89400.0
2010-03-01 13:00:00,27.14,27.19,27.13,27.18,115000.0,27.14,27.19,27.13,27.18,115000.0
2010-03-01 13:30:00,27.18,27.23,27.17,27.21,109100.0,27.18,27.23,27.17,27.21,109100.0
2010-03-01 14:00:00,27.2,27.21,27.17,27.19,125600.0,27.2,27.21,27.17,27.19,125600.0
2010-03-01 14:30:00,27.19,27.25,27.16,27.24,136100.0,27.19,27.25,27.16,27.24,136100.0
2010-03-01 15:00:00,27.23,27.25,27.18,27.2,245400.0,27.23,27.25,27.18,27.2,245400.0
2010-03-01 15:30:00,27.2,27.23,27.14,27.19,305500.0,27.2,27.23,27.14,27.19,305500.0
2010-03-02 09:30:00,27.51,27.63,27.42,27.54,375700.0,27.51,27.63,27.42,27.54,375700.0
2010-03-02 10:00:00,27.54,27.56,27.25,27.46,416400.0,27.54,27.56,27.25,27.46,416400.0
2010-03-02 10:30:00,27.46,27.63,27.45,27.57,343100.0,27.46,27.63,27.45,27.57,343100.0
2010-03-02 11:00:00,27.57,27.67,27.55,27.64,336800.0,27.57,27.67,27.55,27.64,336800.0
2010-03-02 11:30:00,27.64,27.68,27.57,27.6,132900.0,27.64,27.68,27.57,27.6,132900.0
2010-03-02 12:00:00,27.6,27.62,27.47,27.5,221200.0,27.6,27.62,27.47,27.5,221200.0
2010-03-02 12:30:00,27.5,27.55,27.47,27.52,141600.0,27.5,27.55,27.47,27.52,141600.0
2010-03-02 13:00:00,27.53,27.6,27.53,27.56,78100.0,27.53,27.6,27.53,27.56,78100.0
2010-03-02 13:30:00,27.57,27.65,27.56,27.65,87400.0,27.57,27.65,27.56,27.65,87400.0
2010-03-02 14:00:00,27.65,27.65,27.51,27.54,144200.0,27.65,27.65,27.51,27.54,144200.0
2010-03-02 14:30:00,27.54,27.56,27.42,27.42,123000.0,27.54,27.56,27.42,27.42,123000.0
2010-03-02 15:00:00,27.43,27.54,27.4,27.42,177000.0,27.43,27.54,27.4,27.42,177000.0
2010-03-02 15:30:00,27.42,27.52,27.41,27.45,395900.0,27.42,27.52,27.41,27.45,395900.0
2010-03-03 09:30:00,28.04,28.15,27.75,27.91,882300.0,28.04,28.15,27.75,27.91,882300.0
2010-03-03 10:00:00,27.91,28.0,27.75,27.83,395400.0,27.91,28.0,27.75,27.83,395400.0
2010-03-03 10:30:00,27.83,27.87,27.77,27.84,1097000.0,27.83,27.87,27.77,27.84,1097000.0
2010-03-03 11:00:00,27.85,27.92,27.84,27.9,192700.0,27.85,27.92,27.84,27.9,192700.0
2010-03-03 11:30:00,27.9,28.03,27.82,28.01,252900.0,27.9,28.03,27.82,28.01,252900.0
2010-03-03 12:00:00,28.01,28.49,27.99,28.44,962100.0,28.01,28.49,27.99,28.44,962100.0
2010-03-03 12:30:00,28.44,28.57,28.23,28.31,667400.0,28.44,28.57,28.23,28.31,667400.0
2010-03-03 13:00:00,28.32,28.34,28.17,28.24,248700.0,28.32,28.34,28.17,28.24,248700.0
2010-03-03 13:30:00,28.23,28.7,28.23,28.69,421000.0,28.23,28.7,28.23,28.69,421000.0
2010-03-03 14:00:00,28.69,28.75,28.29,28.34,519400.0,28.69,28.75,28.29,28.34,519400.0
2010-03-03 14:30:00,28.35,28.42,28.04,28.04,721900.0,28.35,28.42,28.04,28.04,721900.0
2010-03-03 15:00:00,28.05,28.19,28.03,28.17,519300.0,28.05,28.19,28.03,28.17,519300.0
2010-03-03 15:30:00,28.17,28.24,28.12,28.12,538900.0,28.17,28.24,28.12,28.12,538900.0
2010-03-04 09:30:00,28.2,28.43,28.04,28.3,409300.0,28.2,28.43,28.04,28.3,409300.0
2010-03-04 10:00:00,28.29,28.29,28.05,28.15,361800.0,28.29,28.29,28.05,28.15,361800.0
2010-03-04 10:30:00,28.16,28.18,27.81,28.0,496300.0,28.16,28.18,27.81,28.0,496300.0
2010-03-04 11:00:00,28.0,28.04,27.95,28.0,225000.0,28.0,28.04,27.95,28.0,225000.0
2010-03-04 11:30:00,28.0,28.14,27.98,28.08,211100.0,28.0,28.14,27.98,28.08,211100.0
2010-03-04 12:00:00,28.09,28.12,27.99,28.1,137300.0,28.09,28.12,27.99,28.1,137300.0
2010-03-04 12:30:00,28.11,28.13,28.01,28.12,165400.0,28.11,28.13,28.01,28.12,165400.0
2010-03-04 13:00:00,28.12,28.2,28.11,28.16,183600.0,28.12,28.2,28.11,28.16,183600.0
2010-03-04 13:30:00,28.16,28.18,28.11,28.17,144700.0,28.16,28.18,28.11,28.17,144700.0
2010-03-04 14:00:00,28.17,28.25,28.14,28.15,132700.0,28.17,28.25,28.14,28.15,132700.0
2010-03-04 14:30:00,28.15,28.27,28.13,28.25,227500.0,28.15,28.27,28.13,28.25,227500.0
2010-03-04 15:00:00,28.25,28.26,28.18,28.26,245100.0,28.25,28.26,28.18,28.26,245100.0
2010-03-04 15:30:00,28.26,28.37,28.25,28.29,623300.0,28.26,28.37,28.25,28.29,623300.0
2010-03-05 09:30:00,28.45,29.06,28.25,29.04,547000.0,28.45,29.06,28.25,29.04,547000.0
2010-03-05 10:00:00,29.04,29.15,28.92,28.96,509500.0,29.04,29.15,28.92,28.96,509500.0
2010-03-05 10:30:00,28.96,29.04,28.94,28.94,284400.0,28.96,29.04,28.94,28.94,284400.0
2010-03-05 11:00:00,28.94,29.02,28.94,29.01,257000.0,28.94,29.02,28.94,29.01,257000.0
2010-03-05 11:30:00,29.0,29.12,28.91,29.03,253100.0,29.0,29.12,28.91,29.03,253100.0
2010-03-05 12:00:00,29.03,29.06,28.94,29.05,111900.0,29.03,29.06,28.94,29.05,111900.0
2010-03-05 12:30:00,29.06,29.12,29.02,29.07,296900.0,29.06,29.12,29.02,29.07,296900.0
2010-03-05 13:00:00,29.07,29.12,29.05,29.06,127800.0,29.07,29.12,29.05,29.06,127800.0
2010-03-05 13:30:00,29.06,29.09,29.0,29.06,95200.0,29.06,29.09,29.0,29.06,95200.0
2010-03-05 14:00:00,29.05,29.12,29.05,29.08,162200.0,29.05,29.12,29.05,29.08,162200.0
2010-03-05 14:30:00,29.07,29.2,29.06,29.16,265200.0,29.07,29.2,29.06,29.16,265200.0
2010-03-05 15:00:00,29.16,29.28,29.13,29.26,503900.0,29.16,29.28,29.13,29.26,503900.0
2010-03-05 15:30:00,29.26,29.34,29.16,29.2,745200.0,29.26,29.34,29.16,29.2,745200.0
2010-03-08 09:30:00,29.39,29.57,29.26,29.46,563400.0,29.39,29.57,29.26,29.46,563400.0
2010-03-08 10:00:00,29.45,29.65,29.44,29.56,458800.0,29.45,29.65,29.44,29.56,458800.0
2010-03-08 10:30:00,29.57,29.6,29.5,29.51,244700.0,29.57,29.6,29.5,29.51,244700.0
2010-03-08 11:00:00,29.51,29.54,29.36,29.37,305800.0,29.51,29.54,29.36,29.37,305800.0
2010-03-08 11:30:00,29.37,29.39,29.28,29.38,160600.0,29.37,29.39,29.28,29.38,160600.0
2010-03-08 12:00:00,29.38,29.43,29.34,29.4,118400.0,29.38,29.43,29.34,29.4,118400.0
2010-03-08 12:30:00,29.4,29.41,29.3,29.31,879400.0,29.4,29.41,29.3,29.31,879400.0
2010-03-08 13:00:00,29.32,29.42,29.31,29.39,195800.0,29.32,29.42,29.31,29.39,195800.0
2010-03-08 13:30:00,29.39,29.46,29.36,29.39,206100.0,29.39,29.46,29.36,29.39,206100.0
2010-03-08 14:00:00,29.4,29.4,29.3,29.34,232800.0,29.4,29.4,29.3,29.34,232800.0
2010-03-08 14:30:00,29.34,29.35,29.3,29.32,282200.0,29.34,29.35,29.3,29.32,282200.0
2010-03-08 15:00:00,29.31,29.46,29.31,29.46,238900.0,29.31,29.46,29.31,29.46,238900.0
2010-03-08 15:30:00,29.46,29.48,29.43,29.45,345300.0,29.46,29.48,29.43,29.45,345300.0
2010-03-09 09:30:00,29.56,29.65,29.43,29.49,399100.0,29.56,29.65,29.43,29.49,399100.0
2010-03-09 10:00:00,29.49,29.69,29.46,29.6,477400.0,29.49,29.69,29.46,29.6,477400.0
2010-03-09 10:30:00,29.6,29.74,29.55,29.72,209700.0,29.6,29.74,29.55,29.72,209700.0
2010-03-09 11:00:00,29.72,29.81,29.65,29.79,361700.0,29.72,29.81,29.65,29.79,361700.0
2010-03-09 11:30:00,29.79,29.79,29.56,29.67,203000.0,29.79,29.79,29.56,29.67,203000.0
2010-03-09 12:00:00,29.67,29.79,29.62,29.78,268300.0,29.67,29.79,29.62,29.78,268300.0
2010-03-09 12:30:00,29.77,29.99,29.77,29.95,381700.0,29.77,29.99,29.77,29.95,381700.0
2010-03-09 13:00:00,29.94,30.0,29.89,29.97,333000.0,29.94,30.0,29.89,29.97,333000.0
2010-03-09 13:30:00,29.97,30.08,29.96,30.03,439900.0,29.97,30.08,29.96,30.03,439900.0
2010-03-09 14:00:00,30.03,30.41,30.01,30.36,1231300.0,30.03,30.41,30.01,30.36,1231300.0
2010-03-09 14:30:00,30.36,30.41,30.16,30.2,645800.0,30.36,30.41,30.16,30.2,645800.0
2010-03-09 15:00:00,30.2,30.31,30.15,30.23,1271200.0,30.2,30.31,30.15,30.23,1271200.0
2010-03-09 15:30:00,30.22,30.45,30.19,30.37,1292300.0,30.22,30.45,30.19,30.37,1292300.0
2010-03-10 09:30:00,30.55,30.9,30.27,30.87,945400.0,30.55,30.9,30.27,30.87,945400.0
2010-03-10 10:00:00,30.88,31.04,30.8,31.0,574400.0,30.88,31.04,30.8,31.0,574400.0
2010-03-10 10:30:00,31.01,31.19,31.0,31.11,615600.0,31.01,31.19,31.0,31.11,615600.0
2010-03-10 11:00:00,31.11,31.2,31.04,31.06,953100.0,31.11,31.2,31.04,31.06,953100.0
2010-03-10 11:30:00,31.08,31.13,31.0,31.05,495000.0,31.08,31.13,31.0,31.05,495000.0
2010-03-10 12:00:00,31.05,31.09,31.0,31.05,613900.0,31.05,31.09,31.0,31.05,613900.0
2010-03-10 12:30:00,31.04,31.2,31.03,31.17,258300.0,31.04,31.2,31.03,31.17,258300.0
2010-03-10 13:00:00,31.17,31.17,31.01,31.01,532500.0,31.17,31.17,31.01,31.01,532500.0
2010-03-10 13:30:00,31.01,31.07,31.01,31.03,229700.0,31.01,31.07,31.01,31.03,229700.0
2010-03-10 14:00:00,31.03,31.15,31.0,31.1,287300.0,31.03,31.15,31.0,31.1,287300.0
2010-03-10 14:30:00,31.11,31.33,31.1,31.24,413900.0,31.11,31.33,31.1,31.24,413900.0
2010-03-10 15:00:00,31.24,31.32,31.18,31.19,592900.0,31.24,31.32,31.18,31.19,592900.0
2010-03-10 15:30:00,31.18,31.27,31.14,31.27,681500.0,31.18,31.27,31.14,31.27,681500.0
2010-03-11 09:30:00,31.19,31.27,30.89,30.95,804400.0,31.19,31.27,30.89,30.95,804400.0
2010-03-11 10:00:00,30.94,31.19,30.94,31.09,367300.0,30.94,31.19,30.94,31.09,367300.0
2010-03-11 10:30:00,31.09,31.16,31.0,31.1,208400.0,31.09,31.16,31.0,31.1,208400.0
2010-03-11 11:00:00,31.11,31.13,31.02,31.03,227000.0,31.11,31.13,31.02,31.03,227000.0
2010-03-11 11:30:00,31.03,31.04,30.88,30.99,256800.0,31.03,31.04,30.88,30.99,256800.0
2010-03-11 12:00:00,31.0,31.05,30.91,30.95,214500.0,31.0,31.05,30.91,30.95,214500.0
2010-03-11 12:30:00,30.95,31.06,30.95,31.05,159200.0,30.95,31.06,30.95,31.05,159200.0
2010-03-11 13:00:00,31.05,31.09,31.01,31.07,180100.0,31.05,31.09,31.01,31.07,180100.0
2010-03-11 13:30:00,31.06,31.15,31.05,31.09,217000.0,31.06,31.15,31.05,31.09,217000.0
2010-03-11 14:00:00,31.09,31.12,31.03,31.09,264200.0,31.09,31.12,31.03,31.09,264200.0
2010-03-11 14:30:00,31.09,31.15,31.05,31.12,282000.0,31.09,31.15,31.05,31.12,282000.0
2010-03-11 15:00:00,31.13,31.34,31.13,31.31,422400.0,31.13,31.34,31.13,31.31,422400.0
2010-03-11 15:30:00,31.31,31.44,31.24,31.41,810300.0,31.31,31.44,31.24,31.41,810300.0
2010-03-12 09:30:00,31.57,31.59,31.15,31.4,677100.0,31.57,31.59,31.15,31.4,677100.0
2010-03-12 10:00:00,31.4,31.42,31.23,31.4,680900.0,31.4,31.42,31.23,31.4,680900.0
2010-03-12 10:30:00,31.41,31.69,31.36,31.68,433700.0,31.41,31.69,31.36,31.68,433700.0
2010-03-12 11:00:00,31.68,31.86,31.63,31.67,586900.0,31.68,31.86,31.63,31.67,586900.0
2010-03-12 11:30:00,31.68,31.85,31.59,31.81,406500.0,31.68,31.85,31.59,31.81,406500.0
2010-03-12 12:00:00,31.81,31.89,31.64,31.88,429100.0,31.81,31.89,31.64,31.88,429100.0
2010-03-12 12:30:00,31.88,31.91,31.77,31.79,444200.0,31.88,31.91,31.77,31.79,444200.0
2010-03-12 13:00:00,31.79,31.91,31.78,31.87,293900.0,31.79,31.91,31.78,31.87,293900.0
2010-03-12 13:30:00,31.88,32.23,31.87,32.22,756200.0,31.88,32.23,31.87,32.22,756200.0
2010-03-12 14:00:00,32.22,32.22,32.02,32.09,518800.0,32.22,32.22,32.02,32.09,518800.0
2010-03-12 14:30:00,32.09,32.2,32.06,32.17,589400.0,32.09,32.2,32.06,32.17,589400.0
2010-03-12 15:00:00,32.17,32.21,31.99,31.99,1472500.0,32.17,32.21,31.99,31.99,1472500.0
2010-03-12 15:30:00,31.99,32.04,31.9,31.93,997400.0,31.99,32.04,31.9,31.93,997400.0
2010-03-15 09:30:00,31.37,31.54,31.32,31.33,929900.0,31.37,31.54,31.32,31.33,929900.0
2010-03-15 10:00:00,31.33,31.41,31.19,31.33,542300.0,31.33,31.41,31.19,31.33,542300.0
2010-03-15 10:30:00,31.33,31.35,30.88,30.97,846000.0,31.33,31.35,30.88,30.97,846000.0
2010-03-15 11:00:00,30.97,31.1,30.89,30.99,458700.0,30.97,31.1,30.89,30.99,458700.0
2010-03-15 11:30:00,30.99,31.14,30.95,31.1,355800.0,30.99,31.14,30.95,31.1,355800.0
2010-03-15 12:00:00,31.11,31.17,31.04,31.05,259900.0,31.11,31.17,31.04,31.05,259900.0
2010-03-15 12:30:00,31.05,31.09,30.98,31.01,247500.0,31.05,31.09,30.98,31.01,247500.0
2010-03-15 13:00:00,31.01,31.04,30.84,30.85,239300.0,31.01,31.04,30.84,30.85,239300.0
2010-03-15 13:30:00,30.86,31.09,30.85,30.9,350000.0,30.86,31.09,30.85,30.9,350000.0
2010-03-15 14:00:00,30.9,30.93,30.83,30.92,180500.0,30.9,30.93,30.83,30.92,180500.0
2010-03-15 14:30:00,30.92,30.97,30.81,30.95,295900.0,30.92,30.97,30.81,30.95,295900.0
2010-03-15 15:00:00,30.95,31.09,30.95,31.06,390600.0,30.95,31.09,30.95,31.06,390600.0
2010-03-15 15:30:00,31.05,31.31,31.05,31.27,757000.0,31.05,31.31,31.05,31.27,757000.0
2010-03-16 09:30:00,31.36,31.5,31.13,31.49,342600.0,31.36,31.5,31.13,31.49,342600.0
2010-03-16 10:00:00,31.5,31.53,31.26,31.26,282500.0,31.5,31.53,31.26,31.26,282500.0
2010-03-16 10:30:00,31.27,31.51,31.26,31.49,260400.0,31.27,31.51,31.26,31.49,260400.0
2010-03-16 11:00:00,31.49,31.6,31.42,31.56,315000.0,31.49,31.6,31.42,31.56,315000.0
2010-03-16 11:30:00,31.57,31.66,31.52,31.56,397400.0,31.57,31.66,31.52,31.56,397400.0
2010-03-16 12:00:00,31.57,31.65,31.56,31.61,200800.0,31.57,31.65,31.56,31.61,200800.0
2010-03-16 12:30:00,31.6,31.65,31.45,31.47,188400.0,31.6,31.65,31.45,31.47,188400.0
2010-03-16 13:00:00,31.47,31.54,31.46,31.48,183900.0,31.47,31.54,31.46,31.48,183900.0
2010-03-16 13:30:00,31.49,31.6,31.49,31.57,139200.0,31.49,31.6,31.49,31.57,139200.0
2010-03-16 14:00:00,31.57,31.64,31.48,31.57,264800.0,31.57,31.64,31.48,31.57,264800.0
2010-03-16 14:30:00,31.57,31.59,31.44,31.58,505200.0,31.57,31.59,31.44,31.58,505200.0
2010-03-16 15:00:00,31.58,31.62,31.5,31.62,424200.0,31.58,31.62,31.5,31.62,424200.0
2010-03-16 15:30:00,31.61,31.73,31.59,31.66,760100.0,31.61,31.73,31.59,31.66,760100.0
2010-03-17 09:30:00,31.7,32.17,31.6,32.16,411800.0,31.7,32.17,31.6,32.16,411800.0
2010-03-17 10:00:00,32.16,32.46,32.15,32.27,562400.0,32.16,32.46,32.15,32.27,562400.0
2010-03-17 10:30:00,32.27,32.28,32.15,32.26,238400.0,32.27,32.28,32.15,32.26,238400.0
2010-03-17 11:00:00,32.26,32.28,32.17,32.2,160600.0,32.26,32.28,32.17,32.2,160600.0
2010-03-17 11:30:00,32.21,32.25,32.2,32.24,114100.0,32.21,32.25,32.2,32.24,114100.0
2010-03-17 12:00:00,32.24,32.25,32.18,32.22,204500.0,32.24,32.25,32.18,32.22,204500.0
2010-03-17 12:30:00,32.22,32.32,32.21,32.28,161400.0,32.22,32.32,32.21,32.28,161400.0
2010-03-17 13:00:00,32.28,32.33,32.22,32.32,128700.0,32.28,32.33,32.22,32.32,128700.0
2010-03-17 13:30:00,32.32,32.42,32.3,32.35,158300.0,32.32,32.42,32.3,32.35,158300.0
2010-03-17 14:00:00,32.36,32.36,32.3,32.31,153800.0,32.36,32.36,32.3,32.31,153800.0
2010-03-17 14:30:00,32.31,32.32,32.15,32.17,238300.0,32.31,32.32,32.15,32.17,238300.0
2010-03-17 15:00:00,32.17,32.21,32.05,32.06,294000.0,32.17,32.21,32.05,32.06,294000.0
2010-03-17 15:30:00,32.07,32.15,31.99,32.08,437000.0,32.07,32.15,31.99,32.08,437000.0
2010-03-18 09:30:00,32.26,32.27,31.81,31.9,296100.0,32.26,32.27,31.81,31.9,296100.0
2010-03-18 10:00:00,31.91,32.12,31.91,31.99,152600.0,31.91,32.12,31.91,31.99,152600.0
2010-03-18 10:30:00,31.98,32.08,31.93,32.03,172800.0,31.98,32.08,31.93,32.03,172800.0
2010-03-18 11:00:00,32.03,32.21,32.03,32.18,1191400.0,32.03,32.21,32.03,32.18,1191400.0
2010-03-18 11:30:00,32.17,32.19,31.85,31.87,369400.0,32.17,32.19,31.85,31.87,369400.0
2010-03-18 12:00:00,31.87,31.88,31.72,31.84,198500.0,31.87,31.88,31.72,31.84,198500.0
2010-03-18 12:30:00,31.84,31.85,31.75,31.81,102600.0,31.84,31.85,31.75,31.81,102600.0
2010-03-18 13:00:00,31.82,31.91,31.79,31.89,147600.0,31.82,31.91,31.79,31.89,147600.0
2010-03-18 13:30:00,31.88,31.9,31.76,31.81,277000.0,31.88,31.9,31.76,31.81,277000.0
2010-03-18 14:00:00,31.82,31.85,31.78,31.82,146300.0,31.82,31.85,31.78,31.82,146300.0
2010-03-18 14:30:00,31.83,31.9,31.78,31.87,230000.0,31.83,31.9,31.78,31.87,230000.0
2010-03-18 15:00:00,31.88,31.94,31.84,31.94,226700.0,31.88,31.94,31.84,31.94,226700.0
2010-03-18 15:30:00,31.94,31.98,31.87,31.94,350400.0,31.94,31.98,31.87,31.94,350400.0
2010-03-19 09:30:00,32.06,32.08,31.53,31.95,507400.0,32.06,32.08,31.53,31.95,507400.0
2010-03-19 10:00:00,31.96,31.97,31.69,31.76,331000.0,31.96,31.97,31.69,31.76,331000.0
2010-03-19 10:30:00,31.75,31.79,31.6,31.61,379400.0,31.75,31.79,31.6,31.61,379400.0
2010-03-19 11:00:00,31.61,31.69,31.46,31.47,307100.0,31.61,31.69,31.46,31.47,307100.0
2010-03-19 11:30:00,31.47,31.57,31.42,31.49,226800.0,31.47,31.57,31.42,31.49,226800.0
2010-03-19 12:00:00,31.5,31.54,31.44,31.51,238800.0,31.5,31.54,31.44,31.51,238800.0
2010-03-19 12:30:00,31.51,31.57,31.46,31.57,155000.0,31.51,31.57,31.46,31.57,155000.0
2010-03-19 13:00:00,31.57,31.6,31.51,31.56,116300.0,31.57,31.6,31.51,31.56,116300.0
2010-03-19 13:30:00,31.55,31.58,31.36,31.44,230800.0,31.55,31.58,31.36,31.44,230800.0
2010-03-19 14:00:00,31.43,31.45,31.36,31.4,235000.0,31.43,31.45,31.36,31.4,235000.0
2010-03-19 14:30:00,31.39,31.43,31.34,31.41,213700.0,31.39,31.43,31.34,31.41,213700.0
2010-03-19 15:00:00,31.42,31.48,31.36,31.38,448700.0,31.42,31.48,31.36,31.38,448700.0
2010-03-19 15:30:00,31.37,31.48,31.32,31.39,620600.0,31.37,31.48,31.32,31.39,620600.0
2010-03-22 09:30:00,30.39,30.73,30.02,30.58,1212700.0,30.39,30.73,30.02,30.58,1212700.0
2010-03-22 10:00:00,30.58,31.05,30.56,31.02,928500.0,30.58,31.05,30.56,31.02,928500.0
2010-03-22 10:30:00,31.02,31.04,30.86,30.97,351700.0,31.02,31.04,30.86,30.97,351700.0
2010-03-22 11:00:00,30.97,31.04,30.82,30.85,331000.0,30.97,31.04,30.82,30.85,331000.0
2010-03-22 11:30:00,30.85,30.86,30.62,30.79,603700.0,30.85,30.86,30.62,30.79,603700.0
2010-03-22 12:00:00,30.79,30.81,30.66,30.77,296200.0,30.79,30.81,30.66,30.77,296200.0
2010-03-22 12:30:00,30.78,30.92,30.77,30.88,257300.0,30.78,30.92,30.77,30.88,257300.0
2010-03-22 13:00:00,30.88,31.0,30.88,30.97,210600.0,30.88,31.0,30.88,30.97,210600.0
2010-03-22 13:30:00,30.97,31.1,30.97,31.01,214000.0,30.97,31.1,30.97,31.01,214000.0
2010-03-22 14:00:00,31.0,31.1,30.98,31.1,214300.0,31.0,31.1,30.98,31.1,214300.0
2010-03-22 14:30:00,31.1,31.22,31.09,31.12,384900.0,31.1,31.22,31.09,31.12,384900.0
2010-03-22 15:00:00,31.12,31.25,31.08,31.17,266400.0,31.12,31.25,31.08,31.17,266400.0
2010-03-22 15:30:00,31.16,31.26,31.12,31.24,584400.0,31.16,31.26,31.12,31.24,584400.0
2010-03-23 09:30:00,31.38,31.42,31.13,31.22,361900.0,31.38,31.42,31.13,31.22,361900.0
2010-03-23 10:00:00,31.22,31.55,31.04,31.43,532800.0,31.22,31.55,31.04,31.43,532800.0
2010-03-23 10:30:00,31.43,31.46,31.34,31.41,242500.0,31.43,31.46,31.34,31.41,242500.0
2010-03-23 11:00:00,31.41,31.48,31.29,31.32,235500.0,31.41,31.48,31.29,31.32,235500.0
2010-03-23 11:30:00,31.32,31.45,31.3,31.44,154900.0,31.32,31.45,31.3,31.44,154900.0
2010-03-23 12:00:00,31.44,31.5,31.37,31.49,227000.0,31.44,31.5,31.37,31.49,227000.0
2010-03-23 12:30:00,31.49,31.51,31.43,31.47,137100.0,31.49,31.51,31.43,31.47,137100.0
2010-03-23 13:00:00,31.46,31.46,31.32,31.39,173100.0,31.46,31.46,31.32,31.39,173100.0
2010-03-23 13:30:00,31.4,31.41,31.28,31.28,163300.0,31.4,31.41,31.28,31.28,163300.0
2010-03-23 14:00:00,31.29,31.42,31.28,31.4,204100.0,31.29,31.42,31.28,31.4,204100.0
2010-03-23 14:30:00,31.4,31.45,31.36,31.44,221400.0,31.4,31.45,31.36,31.44,221400.0
2010-03-23 15:00:00,31.44,31.59,31.44,31.54,448100.0,31.44,31.59,31.44,31.54,448100.0
2010-03-23 15:30:00,31.53,31.55,31.42,31.53,635500.0,31.53,31.55,31.42,31.53,635500.0
2010-03-24 09:30:00,31.38,31.56,31.31,31.39,267000.0,31.38,31.56,31.31,31.39,267000.0
2010-03-24 10:00:00,31.39,31.68,31.27,31.67,351200.0,31.39,31.68,31.27,31.67,351200.0
2010-03-24 10:30:00,31.67,31.69,31.47,31.47,247400.0,31.67,31.69,31.47,31.47,247400.0
2010-03-24 11:00:00,31.47,31.51,31.23,31.35,230500.0,31.47,31.51,31.23,31.35,230500.0
2010-03-24 11:30:00,31.36,31.5,31.27,31.49,161300.0,31.36,31.5,31.27,31.49,161300.0
2010-03-24 12:00:00,31.49,31.5,31.44,31.47,161100.0,31.49,31.5,31.44,31.47,161100.0
2010-03-24 12:30:00,31.47,31.56,31.46,31.54,101900.0,31.47,31.56,31.46,31.54,101900.0
2010-03-24 13:00:00,31.53,31.54,31.4,31.47,140000.0,31.53,31.54,31.4,31.47,140000.0
2010-03-24 13:30:00,31.46,31.49,31.34,31.49,146900.0,31.46,31.49,31.34,31.49,146900.0
2010-03-24 14:00:00,31.49,31.53,31.41,31.51,102300.0,31.49,31.53,31.41,31.51,102300.0
2010-03-24 14:30:00,31.52,31.66,31.44,31.6,1712700.0,31.52,31.66,31.44,31.6,1712700.0
2010-03-24 15:00:00,31.59,31.64,31.5,31.59,228000.0,31.59,31.64,31.5,31.59,228000.0
2010-03-24 15:30:00,31.6,31.67,31.55,31.56,511800.0,31.6,31.67,31.55,31.56,511800.0
2010-03-25 09:30:00,31.9,32.11,31.86,31.92,361700.0,31.9,32.11,31.86,31.92,361700.0
2010-03-25 10:00:00,31.92,31.97,31.75,31.86,379900.0,31.92,31.97,31.75,31.86,379900.0
2010-03-25 10:30:00,31.86,31.96,31.85,31.96,178000.0,31.86,31.96,31.85,31.96,178000.0
2010-03-25 11:00:00,31.96,32.16,31.93,32.04,195700.0,31.96,32.16,31.93,32.04,195700.0
2010-03-25 11:30:00,32.04,32.09,32.0,32.02,109000.0,32.04,32.09,32.0,32.02,109000.0
2010-03-25 12:00:00,32.01,32.01,31.81,31.88,196500.0,32.01,32.01,31.81,31.88,196500.0
2010-03-25 12:30:00,31.88,31.93,31.86,31.9,123800.0,31.88,31.93,31.86,31.9,123800.0
2010-03-25 13:00:00,31.9,32.04,31.87,31.99,175500.0,31.9,32.04,31.87,31.99,175500.0
2010-03-25 13:30:00,31.99,31.99,31.72,31.77,237700.0,31.99,31.99,31.72,31.77,237700.0
2010-03-25 14:00:00,31.76,31.9,31.68,31.69,222500.0,31.76,31.9,31.68,31.69,222500.0
2010-03-25 14:30:00,31.68,31.82,31.64,31.76,279800.0,31.68,31.82,31.64,31.76,279800.0
2010-03-25 15:00:00,31.76,31.89,31.7,31.73,397000.0,31.76,31.89,31.7,31.73,397000.0
2010-03-25 15:30:00,31.73,31.73,31.48,31.5,718400.0,31.73,31.73,31.48,31.5,718400.0
2010-03-26 09:30:00,31.78,31.87,31.56,31.67,341400.0,31.78,31.87,31.56,31.67,341400.0
2010-03-26 10:00:00,31.67,32.1,31.66,32.05,427500.0,31.67,32.1,31.66,32.05,427500.0
2010-03-26 10:30:00,32.05,32.08,31.95,31.97,280500.0,32.05,32.08,31.95,31.97,280500.0
2010-03-26 11:00:00,31.98,32.05,31.91,31.91,150800.0,31.98,32.05,31.91,31.91,150800.0
2010-03-26 11:30:00,31.91,31.98,31.9,31.93,120700.0,31.91,31.98,31.9,31.93,120700.0
2010-03-26 12:00:00,31.94,31.96,31.78,31.82,168500.0,31.94,31.96,31.78,31.82,168500.0
2010-03-26 12:30:00,31.82,31.89,31.62,31.68,253300.0,31.82,31.89,31.62,31.68,253300.0
2010-03-26 13:00:00,31.67,31.71,31.54,31.67,258800.0,31.67,31.71,31.54,31.67,258800.0
2010-03-26 13:30:00,31.66,31.67,31.57,31.58,117500.0,31.66,31.67,31.57,31.58,117500.0
2010-03-26 14:00:00,31.58,31.68,31.51,31.68,258800.0,31.58,31.68,31.51,31.68,258800.0
2010-03-26 14:30:00,31.67,31.72,31.58,31.63,142600.0,31.67,31.72,31.58,31.63,142600.0
2010-03-26 15:00:00,31.62,31.72,31.61,31.69,155300.0,31.62,31.72,31.61,31.69,155300.0
2010-03-26 15:30:00,31.68,31.71,31.64,31.69,343700.0,31.68,31.71,31.64,31.69,343700.0
2010-03-29 09:30:00,31.81,32.18,31.78,31.96,274900.0,31.81,32.18,31.78,31.96,274900.0
2010-03-29 10:00:00,31.96,32.01,31.81,31.85,253000.0,31.96,32.01,31.81,31.85,253000.0
2010-03-29 10:30:00,31.85,31.86,31.74,31.82,244600.0,31.85,31.86,31.74,31.82,244600.0
2010-03-29 11:00:00,31.81,31.85,31.75,31.81,116000.0,31.81,31.85,31.75,31.81,116000.0
2010-03-29 11:30:00,31.81,31.85,31.78,31.81,68800.0,31.81,31.85,31.78,31.81,68800.0
2010-03-29 12:00:00,31.8,31.83,31.73,31.76,82900.0,31.8,31.83,31.73,31.76,82900.0
2010-03-29 12:30:00,31.75,31.76,31.66,31.7,116100.0,31.75,31.76,31.66,31.7,116100.0
2010-03-29 13:00:00,31.69,31.79,31.69,31.73,65300.0,31.69,31.79,31.69,31.73,65300.0
2010-03-29 13:30:00,31.72,31.75,31.63,31.73,100900.0,31.72,31.75,31.63,31.73,100900.0
2010-03-29 14:00:00,31.73,31.76,31.64,31.68,124800.0,31.73,31.76,31.64,31.68,124800.0
2010-03-29 14:30:00,31.67,31.73,31.65,31.68,137500.0,31.67,31.73,31.65,31.68,137500.0
2010-03-29 15:00:00,31.68,31.74,31.67,31.71,123700.0,31.68,31.74,31.67,31.71,123700.0
2010-03-29 15:30:00,31.71,31.84,31.66,31.69,517600.0,31.71,31.84,31.66,31.69,517600.0
2010-03-30 09:30:00,31.71,31.89,31.51,31.79,249700.0,31.71,31.89,31.51,31.79,249700.0
2010-03-30 10:00:00,31.81,31.94,31.54,31.63,147800.0,31.81,31.94,31.54,31.63,147800.0
2010-03-30 10:30:00,31.63,31.67,31.56,31.65,210400.0,31.63,31.67,31.56,31.65,210400.0
2010-03-30 11:00:00,31.64,31.65,31.54,31.59,307200.0,31.64,31.65,31.54,31.59,307200.0
2010-03-30 11:30:00,31.6,31.67,31.55,31.6,114000.0,31.6,31.67,31.55,31.6,114000.0
2010-03-30 12:00:00,31.61,31.85,31.6,31.84,228000.0,31.61,31.85,31.6,31.84,228000.0
2010-03-30 12:30:00,31.84,31.88,31.81,31.82,159300.0,31.84,31.88,31.81,31.82,159300.0
2010-03-30 13:00:00,31.82,31.86,31.74,31.77,166100.0,31.82,31.86,31.74,31.77,166100.0
2010-03-30 13:30:00,31.78,31.78,31.66,31.66,143200.0,31.78,31.78,31.66,31.66,143200.0
2010-03-30 14:00:00,31.67,31.67,31.57,31.64,182500.0,31.67,31.67,31.57,31.64,182500.0
2010-03-30 14:30:00,31.64,31.79,31.64,31.75,132500.0,31.64,31.79,31.64,31.75,132500.0
2010-03-30 15:00:00,31.75,31.76,31.69,31.74,159800.0,31.75,31.76,31.69,31.74,159800.0
2010-03-30 15:30:00,31.74,31.76,31.6,31.61,569900.0,31.74,31.76,31.6,31.61,569900.0
2010-03-31 09:30:00,31.43,31.5,31.3,31.38,329800.0,31.43,31.5,31.3,31.38,329800.0
2010-03-31 10:00:00,31.38,31.6,31.35,31.54,188000.0,31.38,31.6,31.35,31.54,188000.0
2010-03-31 10:30:00,31.53,31.65,31.49,31.57,134500.0,31.53,31.65,31.49,31.57,134500.0
2010-03-31 11:00:00,31.57,31.58,31.49,31.5,102200.0,31.57,31.58,31.49,31.5,102200.0
2010-03-31 11:30:00,31.5,31.65,31.49,31.61,110500.0,31.5,31.65,31.49,31.61,110500.0
2010-03-31 12:00:00,31.61,31.63,31.55,31.55,62300.0,31.61,31.63,31.55,31.55,62300.0
2010-03-31 12:30:00,31.55,31.6,31.51,31.54,71200.0,31.55,31.6,31.51,31.54,71200.0
2010-03-31 13:00:00,31.53,31.6,31.52,31.6,62900.0,31.53,31.6,31.52,31.6,62900.0
2010-03-31 13:30:00,31.6,31.64,31.56,31.61,71900.0,31.6,31.64,31.56,31.61,71900.0
2010-03-31 14:00:00,31.6,31.68,31.58,31.67,79600.0,31.6,31.68,31.58,31.67,79600.0
2010-03-31 14:30:00,31.67,31.67,31.5,31.55,108500.0,31.67,31.67,31.5,31.55,108500.0
2010-03-31 15:00:00,31.55,31.59,31.42,31.52,194000.0,31.55,31.59,31.42,31.52,194000.0
2010-03-31 15:30:00,31.53,31.54,31.37,31.4,493400.0,31.53,31.54,31.37,31.4,493400.0
2010-04-01 09:30:00,31.63,31.88,31.62,31.71,208600.0,31.63,31.88,31.62,31.71,208600.0
2010-04-01 10:00:00,31.71,31.81,31.63,31.69,133000.0,31.71,31.81,31.63,31.69,133000.0
2010-04-01 10:30:00,31.69,31.7,31.57,31.61,123900.0,31.69,31.7,31.57,31.61,123900.0
2010-04-01 11:00:00,31.61,31.62,31.49,31.57,81700.0,31.61,31.62,31.49,31.57,81700.0
2010-04-01 11:30:00,31.58,31.72,31.58,31.65,106800.0,31.58,31.72,31.58,31.65,106800.0
2010-04-01 12:00:00,31.66,31.66,31.58,31.59,70800.0,31.66,31.66,31.58,31.59,70800.0
2010-04-01 12:30:00,31.59,31.6,31.55,31.56,98000.0,31.59,31.6,31.55,31.56,98000.0
2010-04-01 13:00:00,31.56,31.56,31.5,31.53,48400.0,31.56,31.56,31.5,31.53,48400.0
2010-04-01 13:30:00,31.53,31.58,31.38,31.4,102000.0,31.53,31.58,31.38,31.4,102000.0
2010-04-01 14:00:00,31.39,31.4,31.31,31.31,194500.0,31.39,31.4,31.31,31.31,194500.0
2010-04-01 14:30:00,31.31,31.33,31.13,31.25,272100.0,31.31,31.33,31.13,31.25,272100.0
2010-04-01 15:00:00,31.24,31.32,31.22,31.27,186100.0,31.24,31.32,31.22,31.27,186100.0
2010-04-01 15:30:00,31.27,31.41,31.26,31.41,289400.0,31.27,31.41,31.26,31.41,289400.0
2010-04-05 09:30:00,31.44,31.97,31.44,31.87,247300.0,31.44,31.97,31.44,31.87,247300.0
2010-04-05 10:00:00,31.88,32.15,31.88,32.08,264900.0,31.88,32.15,31.88,32.08,264900.0
2010-04-05 10:30:00,32.09,32.43,32.08,32.42,402200.0,32.09,32.43,32.08,32.42,402200.0
2010-04-05 11:00:00,32.42,32.59,32.41,32.55,301900.0,32.42,32.59,32.41,32.55,301900.0
2010-04-05 11:30:00,32.54,32.55,32.4,32.48,138900.0,32.54,32.55,32.4,32.48,138900.0
2010-04-05 12:00:00,32.48,32.48,32.36,32.42,98800.0,32.48,32.48,32.36,32.42,98800.0
2010-04-05 12:30:00,32.43,32.48,32.38,32.4,117500.0,32.43,32.48,32.38,32.4,117500.0
2010-04-05 13:00:00,32.4,32.44,32.34,32.44,90300.0,32.4,32.44,32.34,32.44,90300.0
2010-04-05 13:30:00,32.45,32.52,32.33,32.5,141900.0,32.45,32.52,32.33,32.5,141900.0
2010-04-05 14:00:00,32.5,32.55,32.47,32.53,190700.0,32.5,32.55,32.47,32.53,190700.0
2010-04-05 14:30:00,32.52,32.54,32.45,32.45,318300.0,32.52,32.54,32.45,32.45,318300.0
2010-04-05 15:00:00,32.46,32.54,32.43,32.43,219400.0,32.46,32.54,32.43,32.43,219400.0
2010-04-05 15:30:00,32.43,32.49,32.4,32.46,425200.0,32.43,32.49,32.4,32.46,425200.0
2010-04-06 09:30:00,32.44,32.61,32.26,32.61,199000.0,32.44,32.61,32.26,32.61,199000.0
2010-04-06 10:00:00,32.61,32.73,32.53,32.73,284800.0,32.61,32.73,32.53,32.73,284800.0
2010-04-06 10:30:00,32.72,32.74,32.65,32.65,153600.0,32.72,32.74,32.65,32.65,153600.0
2010-04-06 11:00:00,32.65,32.75,32.6,32.74,94900.0,32.65,32.75,32.6,32.74,94900.0
2010-04-06 11:30:00,32.73,32.73,32.65,32.65,101000.0,32.73,32.73,32.65,32.65,101000.0
2010-04-06 12:00:00,32.65,32.67,32.56,32.61,105100.0,32.65,32.67,32.56,32.61,105100.0
2010-04-06 12:30:00,32.6,32.63,32.32,32.38,476900.0,32.6,32.63,32.32,32.38,476900.0
2010-04-06 13:00:00,32.39,32.54,32.38,32.51,145800.0,32.39,32.54,32.38,32.51,145800.0
2010-04-06 13:30:00,32.51,32.53,32.46,32.47,201700.0,32.51,32.53,32.46,32.47,201700.0
2010-04-06 14:00:00,32.48,32.85,32.48,32.83,227300.0,32.48,32.85,32.48,32.83,227300.0
2010-04-06 14:30:00,32.83,33.0,32.81,32.98,284300.0,32.83,33.0,32.81,32.98,284300.0
2010-04-06 15:00:00,32.98,33.0,32.78,32.79,224500.0,32.98,33.0,32.78,32.79,224500.0
2010-04-06 15:30:00,32.79,32.88,32.76,32.85,479300.0,32.79,32.88,32.76,32.85,479300.0
2010-04-07 09:30:00,32.66,32.83,32.61,32.63,208000.0,32.66,32.83,32.61,32.63,208000.0
2010-04-07 10:00:00,32.62,32.72,32.57,32.63,400600.0,32.62,32.72,32.57,32.63,400600.0
2010-04-07 10:30:00,32.63,32.67,32.55,32.63,262200.0,32.63,32.67,32.55,32.63,262200.0
2010-04-07 11:00:00,32.64,32.65,32.45,32.53,176700.0,32.64,32.65,32.45,32.53,176700.0
2010-04-07 11:30:00,32.52,32.53,32.39,32.51,108700.0,32.52,32.53,32.39,32.51,108700.0
2010-04-07 12:00:00,32.51,32.58,32.49,32.57,138500.0,32.51,32.58,32.49,32.57,138500.0
2010-04-07 12:30:00,32.56,32.65,32.53,32.59,377400.0,32.56,32.65,32.53,32.59,377400.0
2010-04-07 13:00:00,32.59,32.73,32.59,32.72,239100.0,32.59,32.73,32.59,32.72,239100.0
2010-04-07 13:30:00,32.72,32.76,32.64,32.74,222500.0,32.72,32.76,32.64,32.74,222500.0
2010-04-07 14:00:00,32.73,32.74,32.66,32.7,213700.0,32.73,32.74,32.66,32.7,213700.0
2010-04-07 14:30:00,32.7,32.73,32.64,32.65,309800.0,32.7,32.73,32.64,32.65,309800.0
2010-04-07 15:00:00,32.65,32.65,32.38,32.56,452000.0,32.65,32.65,32.38,32.56,452000.0
2010-04-07 15:30:00,32.55,32.66,32.49,32.66,494900.0,32.55,32.66,32.49,32.66,494900.0
2010-04-08 09:30:00,32.56,32.64,32.26,32.37,236500.0,32.56,32.64,32.26,32.37,236500.0
2010-04-08 10:00:00,32.36,32.49,32.3,32.49,103500.0,32.36,32.49,32.3,32.49,103500.0
2010-04-08 10:30:00,32.49,32.54,32.35,32.37,113600.0,32.49,32.54,32.35,32.37,113600.0
2010-04-08 11:00:00,32.37,32.42,32.28,32.28,112700.0,32.37,32.42,32.28,32.28,112700.0
2010-04-08 11:30:00,32.28,32.3,32.22,32.27,237900.0,32.28,32.3,32.22,32.27,237900.0
2010-04-08 12:00:00,32.27,32.41,32.26,32.37,188600.0,32.27,32.41,32.26,32.37,188600.0
2010-04-08 12:30:00,32.37,32.42,32.34,32.41,161700.0,32.37,32.42,32.34,32.41,161700.0
2010-04-08 13:00:00,32.41,32.45,32.39,32.44,239300.0,32.41,32.45,32.39,32.44,239300.0
2010-04-08 13:30:00,32.44,32.5,32.38,32.4,147800.0,32.44,32.5,32.38,32.4,147800.0
2010-04-08 14:00:00,32.4,32.48,32.39,32.43,107700.0,32.4,32.48,32.39,32.43,107700.0
2010-04-08 14:30:00,32.42,32.57,32.4,32.51,173400.0,32.42,32.57,32.4,32.51,173400.0
2010-04-08 15:00:00,32.52,32.59,32.5,32.55,215600.0,32.52,32.59,32.5,32.55,215600.0
2010-04-08 15:30:00,32.55,32.63,32.54,32.59,453000.0,32.55,32.63,32.54,32.59,453000.0
2010-04-09 09:30:00,32.6,32.82,32.55,32.71,144100.0,32.6,32.82,32.55,32.71,144100.0
2010-04-09 10:00:00,32.72,32.91,32.69,32.79,243000.0,32.72,32.91,32.69,32.79,243000.0
2010-04-09 10:30:00,32.79,32.95,32.76,32.78,143000.0,32.79,32.95,32.76,32.78,143000.0
2010-04-09 11:00:00,32.78,32.9,32.77,32.85,80900.0,32.78,32.9,32.77,32.85,80900.0
2010-04-09 11:30:00,32.84,32.93,32.82,32.92,101600.0,32.84,32.93,32.82,32.92,101600.0
2010-04-09 12:00:00,32.92,32.96,32.9,32.93,109800.0,32.92,32.96,32.9,32.93,109800.0
2010-04-09 12:30:00,32.94,32.95,32.88,32.92,88500.0,32.94,32.95,32.88,32.92,88500.0
2010-04-09 13:00:00,32.91,32.99,32.87,32.96,103000.0,32.91,32.99,32.87,32.96,103000.0
2010-04-09 13:30:00,32.96,33.03,32.92,32.93,173900.0,32.96,33.03,32.92,32.93,173900.0
2010-04-09 14:00:00,32.93,33.0,32.89,32.96,94600.0,32.93,33.0,32.89,32.96,94600.0
2010-04-09 14:30:00,32.96,33.12,32.96,33.11,191000.0,32.96,33.12,32.96,33.11,191000.0
2010-04-09 15:00:00,33.1,33.23,33.1,33.23,227300.0,33.1,33.23,33.1,33.23,227300.0
2010-04-09 15:30:00,33.23,33.31,33.14,33.21,683300.0,33.23,33.31,33.14,33.21,683300.0
2010-04-12 09:30:00,33.37,33.66,33.25,33.4,272000.0,33.37,33.66,33.25,33.4,272000.0
2010-04-12 10:00:00,33.38,33.42,33.24,33.38,214800.0,33.38,33.42,33.24,33.38,214800.0
2010-04-12 10:30:00,33.38,33.57,33.36,33.56,218800.0,33.38,33.57,33.36,33.56,218800.0
2010-04-12 11:00:00,33.56,33.63,33.5,33.5,139500.0,33.56,33.63,33.5,33.5,139500.0
2010-04-12 11:30:00,33.5,33.6,33.45,33.6,152500.0,33.5,33.6,33.45,33.6,152500.0
2010-04-12 12:00:00,33.6,33.69,33.59,33.65,186400.0,33.6,33.69,33.59,33.65,186400.0
2010-04-12 12:30:00,33.65,33.72,33.64,33.68,97600.0,33.65,33.72,33.64,33.68,97600.0
2010-04-12 13:00:00,33.68,33.79,33.68,33.75,144700.0,33.68,33.79,33.68,33.75,144700.0
2010-04-12 13:30:00,33.75,33.77,33.61,33.61,207000.0,33.75,33.77,33.61,33.61,207000.0
2010-04-12 14:00:00,33.61,33.62,33.51,33.55,126900.0,33.61,33.62,33.51,33.55,126900.0
2010-04-12 14:30:00,33.55,33.59,33.51,33.55,144300.0,33.55,33.59,33.51,33.55,144300.0
2010-04-12 15:00:00,33.56,33.65,33.54,33.6,223100.0,33.56,33.65,33.54,33.6,223100.0
2010-04-12 15:30:00,33.6,33.62,33.48,33.5,374500.0,33.6,33.62,33.48,33.5,374500.0
2010-04-13 09:30:00,33.53,33.59,33.17,33.49,169400.0,33.53,33.59,33.17,33.49,169400.0
2010-04-13 10:00:00,33.47,33.55,33.14,33.16,214700.0,33.47,33.55,33.14,33.16,214700.0
2010-04-13 10:30:00,33.15,33.25,33.15,33.21,152400.0,33.15,33.25,33.15,33.21,152400.0
2010-04-13 11:00:00,33.2,33.34,33.18,33.24,70700.0,33.2,33.34,33.18,33.24,70700.0
2010-04-13 11:30:00,33.25,33.27,33.18,33.19,65400.0,33.25,33.27,33.18,33.19,65400.0
2010-04-13 12:00:00,33.19,33.21,33.16,33.17,182800.0,33.19,33.21,33.16,33.17,182800.0
2010-04-13 12:30:00,33.17,33.23,33.16,33.19,108600.0,33.17,33.23,33.16,33.19,108600.0
2010-04-13 13:00:00,33.2,33.3,33.19,33.22,108400.0,33.2,33.3,33.19,33.22,108400.0
2010-04-13 13:30:00,33.22,33.35,33.21,33.33,97900.0,33.22,33.35,33.21,33.33,97900.0
2010-04-13 14:00:00,33.33,33.37,33.31,33.31,89700.0,33.33,33.37,33.31,33.31,89700.0
2010-04-13 14:30:00,33.31,33.45,33.3,33.37,135400.0,33.31,33.45,33.3,33.37,135400.0
2010-04-13 15:00:00,33.37,33.48,33.36,33.43,142500.0,33.37,33.48,33.36,33.43,142500.0
2010-04-13 15:30:00,33.44,33.48,33.36,33.43,309600.0,33.44,33.48,33.36,33.43,309600.0
2010-04-14 09:30:00,33.7,33.99,33.69,33.88,277700.0,33.7,33.99,33.69,33.88,277700.0
2010-04-14 10:00:00,33.88,33.89,33.64,33.74,218300.0,33.88,33.89,33.64,33.74,218300.0
2010-04-14 10:30:00,33.74,33.92,33.71,33.91,165500.0,33.74,33.92,33.71,33.91,165500.0
2010-04-14 11:00:00,33.91,33.99,33.84,33.97,99800.0,33.91,33.99,33.84,33.97,99800.0
2010-04-14 11:30:00,33.98,33.98,33.93,33.95,70200.0,33.98,33.98,33.93,33.95,70200.0
2010-04-14 12:00:00,33.96,34.05,33.94,34.04,156500.0,33.96,34.05,33.94,34.04,156500.0
2010-04-14 12:30:00,34.04,34.12,34.03,34.07,218600.0,34.04,34.12,34.03,34.07,218600.0
2010-04-14 13:00:00,34.08,34.24,34.07,34.23,120800.0,34.08,34.24,34.07,34.23,120800.0
2010-04-14 13:30:00,34.23,34.24,34.07,34.07,82700.0,34.23,34.24,34.07,34.07,82700.0
2010-04-14 14:00:00,34.07,34.12,34.03,34.05,158200.0,34.07,34.12,34.03,34.05,158200.0
2010-04-14 14:30:00,34.06,34.15,34.06,34.1,126400.0,34.06,34.15,34.06,34.1,126400.0
2010-04-14 15:00:00,34.1,34.14,34.01,34.13,158500.0,34.1,34.14,34.01,34.13,158500.0
2010-04-14 15:30:00,34.13,34.25,34.1,34.21,410200.0,34.13,34.25,34.1,34.21,410200.0
2010-04-15 09:30:00,34.16,34.49,34.04,34.4,290400.0,34.16,34.49,34.04,34.4,290400.0
2010-04-15 10:00:00,34.39,34.74,34.39,34.65,598200.0,34.39,34.74,34.39,34.65,598200.0
2010-04-15 10:30:00,34.66,34.76,34.53,34.59,298800.0,34.66,34.76,34.53,34.59,298800.0
2010-04-15 11:00:00,34.6,34.67,34.43,34.43,323000.0,34.6,34.67,34.43,34.43,323000.0
2010-04-15 11:30:00,34.43,34.5,34.28,34.29,243100.0,34.43,34.5,34.28,34.29,243100.0
2010-04-15 12:00:00,34.29,34.31,34.16,34.26,175500.0,34.29,34.31,34.16,34.26,175500.0
2010-04-15 12:30:00,34.25,34.42,34.25,34.35,106600.0,34.25,34.42,34.25,34.35,106600.0
2010-04-15 13:00:00,34.35,34.36,34.28,34.32,105500.0,34.35,34.36,34.28,34.32,105500.0
2010-04-15 13:30:00,34.32,34.33,34.22,34.23,134300.0,34.32,34.33,34.22,34.23,134300.0
2010-04-15 14:00:00,34.24,34.29,34.2,34.28,238700.0,34.24,34.29,34.2,34.28,238700.0
2010-04-15 14:30:00,34.28,34.28,34.2,34.28,198200.0,34.28,34.28,34.2,34.28,198200.0
2010-04-15 15:00:00,34.28,34.29,34.21,34.21,266100.0,34.28,34.29,34.21,34.21,266100.0
2010-04-15 15:30:00,34.21,34.21,34.11,34.12,512300.0,34.21,34.21,34.11,34.12,512300.0
2010-04-16 09:30:00,33.95,34.09,33.66,33.68,553600.0,33.95,34.09,33.66,33.68,553600.0
2010-04-16 10:00:00,33.68,33.78,33.64,33.72,434200.0,33.68,33.78,33.64,33.72,434200.0
2010-04-16 10:30:00,33.73,33.81,33.53,33.69,468100.0,33.73,33.81,33.53,33.69,468100.0
2010-04-16 11:00:00,33.68,33.82,33.35,33.35,517400.0,33.68,33.82,33.35,33.35,517400.0
2010-04-16 11:30:00,33.36,33.44,33.17,33.22,410700.0,33.36,33.44,33.17,33.22,410700.0
2010-04-16 12:00:00,33.22,33.34,33.09,33.32,278000.0,33.22,33.34,33.09,33.32,278000.0
2010-04-16 12:30:00,33.31,33.32,32.98,33.19,412900.0,33.31,33.32,32.98,33.19,412900.0
2010-04-16 13:00:00,33.19,33.24,32.98,33.03,327900.0,33.19,33.24,32.98,33.03,327900.0
2010-04-16 13:30:00,33.04,33.2,32.98,33.2,194600.0,33.04,33.2,32.98,33.2,194600.0
2010-04-16 14:00:00,33.2,33.29,33.17,33.24,178600.0,33.2,33.29,33.17,33.24,178600.0
2010-04-16 14:30:00,33.24,33.35,33.21,33.22,147300.0,33.24,33.35,33.21,33.22,147300.0
2010-04-16 15:00:00,33.22,33.26,32.99,33.14,454900.0,33.22,33.26,32.99,33.14,454900.0
2010-04-16 15:30:00,33.14,33.26,33.07,33.2,984500.0,33.14,33.26,33.07,33.2,984500.0
2010-04-19 09:30:00,33.0,33.36,32.94,33.1,497000.0,33.0,33.36,32.94,33.1,497000.0
2010-04-19 10:00:00,33.12,33.14,32.66,32.73,454400.0,33.12,33.14,32.66,32.73,454400.0
2010-04-19 10:30:00,32.73,32.75,32.45,32.6,407100.0,32.73,32.75,32.45,32.6,407100.0
2010-04-19 11:00:00,32.6,32.65,32.45,32.5,323000.0,32.6,32.65,32.45,32.5,323000.0
2010-04-19 11:30:00,32.5,32.6,32.15,32.19,448600.0,32.5,32.6,32.15,32.19,448600.0
2010-04-19 12:00:00,32.19,32.32,32.12,32.13,281900.0,32.19,32.32,32.12,32.13,281900.0
2010-04-19 12:30:00,32.13,32.25,32.03,32.19,319900.0,32.13,32.25,32.03,32.19,319900.0
2010-04-19 13:00:00,32.19,32.22,32.1,32.11,321000.0,32.19,32.22,32.1,32.11,321000.0
2010-04-19 13:30:00,32.11,32.17,32.03,32.08,226300.0,32.11,32.17,32.03,32.08,226300.0
2010-04-19 14:00:00,32.08,32.32,32.06,32.27,330900.0,32.08,32.32,32.06,32.27,330900.0
2010-04-19 14:30:00,32.26,32.47,32.26,32.46,230100.0,32.26,32.47,32.26,32.46,230100.0
2010-04-19 15:00:00,32.46,32.52,32.37,32.48,430700.0,32.46,32.52,32.37,32.48,430700.0
2010-04-19 15:30:00,32.48,32.51,32.32,32.47,770100.0,32.48,32.51,32.32,32.47,770100.0
2010-04-20 09:30:00,32.81,32.99,32.7,32.94,332100.0,32.81,32.99,32.7,32.94,332100.0
2010-04-20 10:00:00,32.94,32.98,32.74,32.77,179600.0,32.94,32.98,32.74,32.77,179600.0
2010-04-20 10:30:00,32.78,32.99,32.73,32.86,204800.0,32.78,32.99,32.73,32.86,204800.0
2010-04-20 11:00:00,32.86,32.98,32.8,32.98,201700.0,32.86,32.98,32.8,32.98,201700.0
2010-04-20 11:30:00,32.98,33.1,32.95,33.08,93900.0,32.98,33.1,32.95,33.08,93900.0
2010-04-20 12:00:00,33.07,33.21,33.07,33.12,131500.0,33.07,33.21,33.07,33.12,131500.0
2010-04-20 12:30:00,33.12,33.16,33.09,33.15,108000.0,33.12,33.16,33.09,33.15,108000.0
2010-04-20 13:00:00,33.15,33.17,33.05,33.1,143900.0,33.15,33.17,33.05,33.1,143900.0
2010-04-20 13:30:00,33.1,33.17,33.05,33.08,245100.0,33.1,33.17,33.05,33.08,245100.0
2010-04-20 14:00:00,33.08,33.12,32.94,33.09,181700.0,33.08,33.12,32.94,33.09,181700.0
2010-04-20 14:30:00,33.08,33.2,33.05,33.16,92100.0,33.08,33.2,33.05,33.16,92100.0
2010-04-20 15:00:00,33.16,33.21,33.11,33.19,125200.0,33.16,33.21,33.11,33.19,125200.0
2010-04-20 15:30:00,33.2,33.23,33.14,33.15,306000.0,33.2,33.23,33.14,33.15,306000.0
2010-04-21 09:30:00,33.48,33.69,33.37,33.53,377800.0,33.48,33.69,33.37,33.53,377800.0
2010-04-21 10:00:00,33.53,33.53,33.25,33.32,234500.0,33.53,33.53,33.25,33.32,234500.0
2010-04-21 10:30:00,33.32,33.52,33.27,33.38,178200.0,33.32,33.52,33.27,33.38,178200.0
2010-04-21 11:00:00,33.38,33.46,33.31,33.36,163100.0,33.38,33.46,33.31,33.36,163100.0
2010-04-21 11:30:00,33.36,33.38,33.28,33.32,161900.0,33.36,33.38,33.28,33.32,161900.0
2010-04-21 12:00:00,33.32,33.35,33.19,33.25,137600.0,33.32,33.35,33.19,33.25,137600.0
2010-04-21 12:30:00,33.25,33.38,33.22,33.32,135700.0,33.25,33.38,33.22,33.32,135700.0
2010-04-21 13:00:00,33.32,33.35,33.27,33.34,101400.0,33.32,33.35,33.27,33.34,101400.0
2010-04-21 13:30:00,33.34,33.42,33.3,33.4,132800.0,33.34,33.42,33.3,33.4,132800.0
2010-04-21 14:00:00,33.4,33.44,33.24,33.26,116000.0,33.4,33.44,33.24,33.26,116000.0
2010-04-21 14:30:00,33.27,33.33,33.2,33.33,106600.0,33.27,33.33,33.2,33.33,106600.0
2010-04-21 15:00:00,33.32,33.44,33.31,33.42,166700.0,33.32,33.44,33.31,33.42,166700.0
2010-04-21 15:30:00,33.42,33.63,33.4,33.58,416000.0,33.42,33.63,33.4,33.58,416000.0
2010-04-22 09:30:00,33.25,33.63,33.0,33.39,794800.0,33.25,33.63,33.0,33.39,794800.0
2010-04-22 10:00:00,33.39,33.63,33.34,33.52,277800.0,33.39,33.63,33.34,33.52,277800.0
2010-04-22 10:30:00,33.52,33.88,33.38,33.72,397900.0,33.52,33.88,33.38,33.72,397900.0
2010-04-22 11:00:00,33.72,33.76,33.61,33.72,136900.0,33.72,33.76,33.61,33.72,136900.0
2010-04-22 11:30:00,33.72,33.82,33.65,33.75,140700.0,33.72,33.82,33.65,33.75,140700.0
2010-04-22 12:00:00,33.75,34.0,33.73,33.94,211800.0,33.75,34.0,33.73,33.94,211800.0
2010-04-22 12:30:00,33.95,34.09,33.9,34.0,199700.0,33.95,34.09,33.9,34.0,199700.0
2010-04-22 13:00:00,33.99,34.24,33.96,34.2,187200.0,33.99,34.24,33.96,34.2,187200.0
2010-04-22 13:30:00,34.2,34.25,34.09,34.24,156200.0,34.2,34.25,34.09,34.24,156200.0
2010-04-22 14:00:00,34.24,34.41,34.2,34.38,248200.0,34.24,34.41,34.2,34.38,248200.0
2010-04-22 14:30:00,34.37,34.43,34.18,34.2,201000.0,34.37,34.43,34.18,34.2,201000.0
2010-04-22 15:00:00,34.21,34.4,34.19,34.38,241600.0,34.21,34.4,34.19,34.38,241600.0
2010-04-22 15:30:00,34.38,34.45,33.55,34.35,504000.0,34.38,34.45,33.55,34.35,504000.0
2010-04-23 09:30:00,34.35,34.49,34.09,34.46,318500.0,34.35,34.49,34.09,34.46,318500.0
2010-04-23 10:00:00,34.47,34.79,34.47,34.56,296800.0,34.47,34.79,34.47,34.56,296800.0
2010-04-23 10:30:00,34.56,34.72,34.34,34.36,247600.0,34.56,34.72,34.34,34.36,247600.0
2010-04-23 11:00:00,34.36,34.39,34.22,34.3,116900.0,34.36,34.39,34.22,34.3,116900.0
2010-04-23 11:30:00,34.3,34.32,34.17,34.24,101000.0,34.3,34.32,34.17,34.24,101000.0
2010-04-23 12:00:00,34.24,34.25,34.02,34.09,190400.0,34.24,34.25,34.02,34.09,190400.0
2010-04-23 12:30:00,34.08,34.15,34.08,34.15,94500.0,34.08,34.15,34.08,34.15,94500.0
2010-04-23 13:00:00,34.15,34.17,34.07,34.07,117300.0,34.15,34.17,34.07,34.07,117300.0
2010-04-23 13:30:00,34.08,34.1,33.97,34.02,151000.0,34.08,34.1,33.97,34.02,151000.0
2010-04-23 14:00:00,34.01,34.06,33.97,34.05,236000.0,34.01,34.06,33.97,34.05,236000.0
2010-04-23 14:30:00,34.05,34.19,34.03,34.15,245700.0,34.05,34.19,34.03,34.15,245700.0
2010-04-23 15:00:00,34.16,34.19,34.08,34.09,115500.0,34.16,34.19,34.08,34.09,115500.0
2010-04-23 15:30:00,34.1,34.25,34.08,34.21,332900.0,34.1,34.25,34.08,34.21,332900.0
2010-04-26 09:30:00,34.35,34.63,34.13,34.5,279500.0,34.35,34.63,34.13,34.5,279500.0
2010-04-26 10:00:00,34.5,34.68,34.42,34.55,159800.0,34.5,34.68,34.42,34.55,159800.0
2010-04-26 10:30:00,34.55,34.72,34.45,34.65,163700.0,34.55,34.72,34.45,34.65,163700.0
2010-04-26 11:00:00,34.66,34.74,34.6,34.66,297200.0,34.66,34.74,34.6,34.66,297200.0
2010-04-26 11:30:00,34.66,34.69,34.45,34.47,214400.0,34.66,34.69,34.45,34.47,214400.0
2010-04-26 12:00:00,34.46,34.67,34.41,34.57,141500.0,34.46,34.67,34.41,34.57,141500.0
2010-04-26 12:30:00,34.57,34.66,34.53,34.66,98800.0,34.57,34.66,34.53,34.66,98800.0
2010-04-26 13:00:00,34.65,34.66,34.59,34.59,80200.0,34.65,34.66,34.59,34.59,80200.0
2010-04-26 13:30:00,34.6,34.64,34.47,34.6,85000.0,34.6,34.64,34.47,34.6,85000.0
2010-04-26 14:00:00,34.59,34.72,34.51,34.72,139100.0,34.59,34.72,34.51,34.72,139100.0
2010-04-26 14:30:00,34.71,34.86,34.67,34.75,194700.0,34.71,34.86,34.67,34.75,194700.0
2010-04-26 15:00:00,34.75,34.79,34.54,34.68,352200.0,34.75,34.79,34.54,34.68,352200.0
2010-04-26 15:30:00,34.68,34.8,34.64,34.68,459800.0,34.68,34.8,34.64,34.68,459800.0
2010-04-27 09:30:00,34.52,34.7,34.27,34.56,473000.0,34.52,34.7,34.27,34.56,473000.0
2010-04-27 10:00:00,34.64,34.84,34.56,34.69,325400.0,34.64,34.84,34.56,34.69,325400.0
2010-04-27 10:30:00,34.69,34.83,34.56,34.56,257600.0,34.69,34.83,34.56,34.56,257600.0
2010-04-27 11:00:00,34.56,34.67,34.13,34.13,374900.0,34.56,34.67,34.13,34.13,374900.0
2010-04-27 11:30:00,34.13,34.33,34.01,34.11,258100.0,34.13,34.33,34.01,34.11,258100.0
2010-04-27 12:00:00,34.13,34.3,33.86,33.88,260700.0,34.13,34.3,33.86,33.88,260700.0
2010-04-27 12:30:00,33.87,33.89,33.73,33.82,394200.0,33.87,33.89,33.73,33.82,394200.0
2010-04-27 13:00:00,33.82,34.21,33.82,34.18,318800.0,33.82,34.21,33.82,34.18,318800.0
2010-04-27 13:30:00,34.17,34.23,34.08,34.1,120000.0,34.17,34.23,34.08,34.1,120000.0
2010-04-27 14:00:00,34.09,34.1,33.92,33.95,140400.0,34.09,34.1,33.92,33.95,140400.0
2010-04-27 14:30:00,33.95,33.96,33.79,33.85,169100.0,33.95,33.96,33.79,33.85,169100.0
2010-04-27 15:00:00,33.84,34.0,33.81,33.84,264900.0,33.84,34.0,33.81,33.84,264900.0
2010-04-27 15:30:00,33.84,33.84,33.56,33.68,500700.0,33.84,33.84,33.56,33.68,500700.0
2010-04-28 09:30:00,33.55,33.66,33.31,33.52,512700.0,33.55,33.66,33.31,33.52,512700.0
2010-04-28 10:00:00,33.53,33.58,33.24,33.41,328300.0,33.53,33.58,33.24,33.41,328300.0
2010-04-28 10:30:00,33.42,33.5,33.17,33.32,239100.0,33.42,33.5,33.17,33.32,239100.0
2010-04-28 11:00:00,33.32,33.45,33.06,33.15,233100.0,33.32,33.45,33.06,33.15,233100.0
2010-04-28 11:30:00,33.15,33.27,32.89,33.06,417200.0,33.15,33.27,32.89,33.06,417200.0
2010-04-28 12:00:00,33.05,33.42,32.9,33.39,317700.0,33.05,33.42,32.9,33.39,317700.0
2010-04-28 12:30:00,33.39,33.39,33.11,33.14,151400.0,33.39,33.39,33.11,33.14,151400.0
2010-04-28 13:00:00,33.16,33.35,33.11,33.19,144800.0,33.16,33.35,33.11,33.19,144800.0
2010-04-28 13:30:00,33.19,33.48,33.16,33.24,193900.0,33.19,33.48,33.16,33.24,193900.0
2010-04-28 14:00:00,33.25,33.46,33.15,33.35,319500.0,33.25,33.46,33.15,33.35,319500.0
2010-04-28 14:30:00,33.35,33.53,33.23,33.51,254500.0,33.35,33.53,33.23,33.51,254500.0
2010-04-28 15:00:00,33.5,33.55,33.37,33.42,331600.0,33.5,33.55,33.37,33.42,331600.0
2010-04-28 15:30:00,33.42,33.42,33.04,33.17,970800.0,33.42,33.42,33.04,33.17,970800.0
2010-04-29 09:30:00,36.78,38.93,36.55,37.95,4641200.0,36.78,38.93,36.55,37.95,4641200.0
2010-04-29 10:00:00,37.97,38.32,37.77,38.08,1613100.0,37.97,38.32,37.77,38.08,1613100.0
2010-04-29 10:30:00,38.07,38.33,37.78,38.16,1481800.0,38.07,38.33,37.78,38.16,1481800.0
2010-04-29 11:00:00,38.17,38.55,38.15,38.54,887000.0,38.17,38.55,38.15,38.54,887000.0
2010-04-29 11:30:00,38.54,39.07,38.41,38.77,978700.0,38.54,39.07,38.41,38.77,978700.0
2010-04-29 12:00:00,38.77,38.89,38.6,38.7,555900.0,38.77,38.89,38.6,38.7,555900.0
2010-04-29 12:30:00,38.69,39.07,38.69,38.97,507000.0,38.69,39.07,38.69,38.97,507000.0
2010-04-29 13:00:00,38.98,39.25,38.97,39.25,531400.0,38.98,39.25,38.97,39.25,531400.0
2010-04-29 13:30:00,39.25,39.65,39.23,39.56,732000.0,39.25,39.65,39.23,39.56,732000.0
2010-04-29 14:00:00,39.57,39.69,39.4,39.47,511400.0,39.57,39.69,39.4,39.47,511400.0
2010-04-29 14:30:00,39.46,39.65,39.31,39.61,636600.0,39.46,39.65,39.31,39.61,636600.0
2010-04-29 15:00:00,39.62,40.1,39.42,40.01,1223600.0,39.62,40.1,39.42,40.01,1223600.0
2010-04-29 15:30:00,40.01,40.03,39.6,39.62,1699500.0,40.01,40.03,39.6,39.62,1699500.0
2010-04-30 09:30:00,39.63,39.72,38.83,38.86,1133900.0,39.63,39.72,38.83,38.86,1133900.0
2010-04-30 10:00:00,38.84,39.79,38.83,39.43,675200.0,38.84,39.79,38.83,39.43,675200.0
2010-04-30 10:30:00,39.42,39.49,39.21,39.26,406200.0,39.42,39.49,39.21,39.26,406200.0
2010-04-30 11:00:00,39.3,39.33,39.14,39.14,359400.0,39.3,39.33,39.14,39.14,359400.0
2010-04-30 11:30:00,39.14,39.47,39.13,39.46,483600.0,39.14,39.47,39.13,39.46,483600.0
2010-04-30 12:00:00,39.48,39.49,39.17,39.18,272700.0,39.48,39.49,39.17,39.18,272700.0
2010-04-30 12:30:00,39.18,39.22,39.0,39.03,233400.0,39.18,39.22,39.0,39.03,233400.0
2010-04-30 13:00:00,39.03,39.17,39.0,39.07,184500.0,39.03,39.17,39.0,39.07,184500.0
2010-04-30 13:30:00,39.07,39.23,39.04,39.12,152200.0,39.07,39.23,39.04,39.12,152200.0
2010-04-30 14:00:00,39.1,39.11,38.87,38.87,237000.0,39.1,39.11,38.87,38.87,237000.0
2010-04-30 14:30:00,38.88,38.89,38.61,38.74,329800.0,38.88,38.89,38.61,38.74,329800.0
2010-04-30 15:00:00,38.74,38.81,38.62,38.74,399900.0,38.74,38.81,38.62,38.74,399900.0
2010-04-30 15:30:00,38.73,38.93,38.69,38.83,824400.0,38.73,38.93,38.69,38.83,824400.0
2010-05-03 09:30:00,39.33,40.1,39.3,39.66,549000.0,39.33,40.1,39.3,39.66,549000.0
2010-05-03 10:00:00,39.66,40.18,39.51,39.92,577400.0,39.66,40.18,39.51,39.92,577400.0
2010-05-03 10:30:00,39.92,40.0,39.81,39.93,225700.0,39.92,40.0,39.81,39.93,225700.0
2010-05-03 11:00:00,39.92,40.0,39.87,39.95,289500.0,39.92,40.0,39.87,39.95,289500.0
2010-05-03 11:30:00,39.95,39.95,39.85,39.88,246100.0,39.95,39.95,39.85,39.88,246100.0
2010-05-03 12:00:00,39.88,39.97,39.73,39.92,219800.0,39.88,39.97,39.73,39.92,219800.0
2010-05-03 12:30:00,39.92,39.97,39.88,39.96,244700.0,39.92,39.97,39.88,39.96,244700.0
2010-05-03 13:00:00,39.95,40.0,39.91,39.96,152900.0,39.95,40.0,39.91,39.96,152900.0
2010-05-03 13:30:00,39.96,40.0,39.93,39.98,135500.0,39.96,40.0,39.93,39.98,135500.0
2010-05-03 14:00:00,39.98,39.99,39.87,39.94,113000.0,39.98,39.99,39.87,39.94,113000.0
2010-05-03 14:30:00,39.94,40.0,39.85,39.94,249700.0,39.94,40.0,39.85,39.94,249700.0
2010-05-03 15:00:00,39.95,40.06,39.76,39.76,359100.0,39.95,40.06,39.76,39.76,359100.0
2010-05-03 15:30:00,39.76,39.81,39.62,39.74,603600.0,39.76,39.81,39.62,39.74,603600.0
2010-05-04 09:30:00,39.01,39.15,38.46,38.88,522900.0,39.01,39.15,38.46,38.88,522900.0
2010-05-04 10:00:00,38.89,38.94,38.55,38.62,322200.0,38.89,38.94,38.55,38.62,322200.0
2010-05-04 10:30:00,38.63,38.65,38.3,38.34,393300.0,38.63,38.65,38.3,38.34,393300.0
2010-05-04 11:00:00,38.34,38.5,38.2,38.39,245000.0,38.34,38.5,38.2,38.39,245000.0
2010-05-04 11:30:00,38.38,38.5,38.28,38.33,185200.0,38.38,38.5,38.28,38.33,185200.0
2010-05-04 12:00:00,38.33,38.33,37.96,38.0,318900.0,38.33,38.33,37.96,38.0,318900.0
2010-05-04 12:30:00,38.0,38.19,37.98,38.09,146500.0,38.0,38.19,37.98,38.09,146500.0
2010-05-04 13:00:00,38.09,38.18,37.9,37.99,168700.0,38.09,38.18,37.9,37.99,168700.0
2010-05-04 13:30:00,37.98,38.33,37.98,38.24,125400.0,37.98,38.33,37.98,38.24,125400.0
2010-05-04 14:00:00,38.25,38.28,38.14,38.14,82400.0,38.25,38.28,38.14,38.14,82400.0
2010-05-04 14:30:00,38.15,38.24,38.0,38.09,164800.0,38.15,38.24,38.0,38.09,164800.0
2010-05-04 15:00:00,38.08,38.3,38.01,38.22,235700.0,38.08,38.3,38.01,38.22,235700.0
2010-05-04 15:30:00,38.22,38.49,38.1,38.39,910700.0,38.22,38.49,38.1,38.39,910700.0
2010-05-05 09:30:00,37.91,37.95,37.39,37.81,881900.0,37.91,37.95,37.39,37.81,881900.0
2010-05-05 10:00:00,37.82,38.83,37.76,38.43,680100.0,37.82,38.83,37.76,38.43,680100.0
2010-05-05 10:30:00,38.43,38.55,38.24,38.3,376400.0,38.43,38.55,38.24,38.3,376400.0
2010-05-05 11:00:00,38.3,38.46,38.09,38.34,340600.0,38.3,38.46,38.09,38.34,340600.0
2010-05-05 11:30:00,38.34,38.67,38.33,38.6,236500.0,38.34,38.67,38.33,38.6,236500.0
2010-05-05 12:00:00,38.62,38.66,38.38,38.45,244000.0,38.62,38.66,38.38,38.45,244000.0
2010-05-05 12:30:00,38.45,38.54,38.21,38.43,194500.0,38.45,38.54,38.21,38.43,194500.0
2010-05-05 13:00:00,38.43,38.63,38.36,38.55,152300.0,38.43,38.63,38.36,38.55,152300.0
2010-05-05 13:30:00,38.56,38.59,38.39,38.39,216200.0,38.56,38.59,38.39,38.39,216200.0
2010-05-05 14:00:00,38.39,38.46,38.22,38.27,184600.0,38.39,38.46,38.22,38.27,184600.0
2010-05-05 14:30:00,38.27,38.29,37.97,38.18,221000.0,38.27,38.29,37.97,38.18,221000.0
2010-05-05 15:00:00,38.17,38.3,38.12,38.14,206800.0,38.17,38.3,38.12,38.14,206800.0
2010-05-05 15:30:00,38.14,38.18,38.01,38.1,330600.0,38.14,38.18,38.01,38.1,330600.0
2010-05-06 09:30:00,38.02,38.55,38.02,38.21,294700.0,38.02,38.55,38.02,38.21,294700.0
2010-05-06 10:00:00,38.22,38.26,37.59,37.6,342700.0,38.22,38.26,37.59,37.6,342700.0
2010-05-06 10:30:00,37.61,37.74,37.47,37.61,312300.0,37.61,37.74,37.47,37.61,312300.0
2010-05-06 11:00:00,37.6,37.75,37.34,37.62,477600.0,37.6,37.75,37.34,37.62,477600.0
2010-05-06 11:30:00,37.62,37.62,37.32,37.55,216900.0,37.62,37.62,37.32,37.55,216900.0
2010-05-06 12:00:00,37.55,37.79,37.51,37.52,174500.0,37.55,37.79,37.51,37.52,174500.0
2010-05-06 12:30:00,37.52,37.66,37.5,37.66,217000.0,37.52,37.66,37.5,37.66,217000.0
2010-05-06 13:00:00,37.66,37.74,37.36,37.39,262600.0,37.66,37.74,37.36,37.39,262600.0
2010-05-06 13:30:00,37.39,37.43,37.26,37.3,346900.0,37.39,37.43,37.26,37.3,346900.0
2010-05-06 14:00:00,37.31,37.36,36.52,36.59,794700.0,37.31,37.36,36.52,36.59,794700.0
2010-05-06 14:30:00,36.6,36.89,33.95,36.66,896900.0,36.6,36.89,33.95,36.66,896900.0
2010-05-06 15:00:00,36.66,37.27,36.57,37.2,1124700.0,36.66,37.27,36.57,37.2,1124700.0
2010-05-06 15:30:00,37.18,37.58,36.96,37.42,833200.0,37.18,37.58,36.96,37.42,833200.0
2010-05-07 09:30:00,36.81,36.92,36.08,36.3,963500.0,36.81,36.92,36.08,36.3,963500.0
2010-05-07 10:00:00,36.31,36.34,34.4,34.87,1146500.0,36.31,36.34,34.4,34.87,1146500.0
2010-05-07 10:30:00,34.87,35.49,34.7,35.23,714700.0,34.87,35.49,34.7,35.23,714700.0
2010-05-07 11:00:00,35.23,36.36,35.16,35.39,610100.0,35.23,36.36,35.16,35.39,610100.0
2010-05-07 11:30:00,35.38,35.95,35.03,35.83,541700.0,35.38,35.95,35.03,35.83,541700.0
2010-05-07 12:00:00,35.82,36.11,35.6,35.65,538500.0,35.82,36.11,35.6,35.65,538500.0
2010-05-07 12:30:00,35.63,35.85,35.39,35.71,247800.0,35.63,35.85,35.39,35.71,247800.0
2010-05-07 13:00:00,35.71,35.96,35.53,35.55,332100.0,35.71,35.96,35.53,35.55,332100.0
2010-05-07 13:30:00,35.56,35.89,35.52,35.71,176100.0,35.56,35.89,35.52,35.71,176100.0
2010-05-07 14:00:00,35.72,35.78,35.31,35.32,309600.0,35.72,35.78,35.31,35.32,309600.0
2010-05-07 14:30:00,35.33,35.67,35.27,35.46,265900.0,35.33,35.67,35.27,35.46,265900.0
2010-05-07 15:00:00,35.47,35.52,34.95,35.2,977300.0,35.47,35.52,34.95,35.2,977300.0
2010-05-07 15:30:00,35.2,35.71,34.96,35.7,1247100.0,35.2,35.71,34.96,35.7,1247100.0
2010-05-10 09:30:00,37.76,39.21,35.56,38.17,994100.0,37.76,39.21,35.56,38.17,994100.0
2010-05-10 10:00:00,38.17,38.21,37.77,37.8,397100.0,38.17,38.21,37.77,37.8,397100.0
2010-05-10 10:30:00,37.81,38.24,37.81,38.14,368600.0,37.81,38.24,37.81,38.14,368600.0
2010-05-10 11:00:00,38.14,38.41,38.12,38.39,275000.0,38.14,38.41,38.12,38.39,275000.0
2010-05-10 11:30:00,38.39,38.77,38.39,38.74,312300.0,38.39,38.77,38.39,38.74,312300.0
2010-05-10 12:00:00,38.75,38.8,38.64,38.76,237800.0,38.75,38.8,38.64,38.76,237800.0
2010-05-10 12:30:00,38.73,38.77,38.45,38.45,214500.0,38.73,38.77,38.45,38.45,214500.0
2010-05-10 13:00:00,38.45,38.51,38.23,38.45,335500.0,38.45,38.51,38.23,38.45,335500.0
2010-05-10 13:30:00,38.45,38.63,38.29,38.34,249100.0,38.45,38.63,38.29,38.34,249100.0
2010-05-10 14:00:00,38.33,38.35,38.18,38.19,211100.0,38.33,38.35,38.18,38.19,211100.0
2010-05-10 14:30:00,38.19,38.37,38.12,38.34,218900.0,38.19,38.37,38.12,38.34,218900.0
2010-05-10 15:00:00,38.33,38.34,38.04,38.18,272100.0,38.33,38.34,38.04,38.18,272100.0
2010-05-10 15:30:00,38.17,38.43,38.04,38.41,617000.0,38.17,38.43,38.04,38.41,617000.0
2010-05-11 09:30:00,37.87,38.75,37.5,38.58,383800.0,37.87,38.75,37.5,38.58,383800.0
2010-05-11 10:00:00,38.58,38.75,38.41,38.58,248400.0,38.58,38.75,38.41,38.58,248400.0
2010-05-11 10:30:00,38.59,38.74,38.31,38.49,244400.0,38.59,38.74,38.31,38.49,244400.0
2010-05-11 11:00:00,38.5,38.91,38.46,38.9,178300.0,38.5,38.91,38.46,38.9,178300.0
2010-05-11 11:30:00,38.92,39.24,38.89,39.2,394100.0,38.92,39.24,38.89,39.2,394100.0
2010-05-11 12:00:00,39.19,39.38,39.11,39.19,199400.0,39.19,39.38,39.11,39.19,199400.0
2010-05-11 12:30:00,39.18,39.34,39.13,39.28,136800.0,39.18,39.34,39.13,39.28,136800.0
2010-05-11 13:00:00,39.29,39.36,39.25,39.36,152800.0,39.29,39.36,39.25,39.36,152800.0
2010-05-11 13:30:00,39.36,39.63,39.27,39.49,283200.0,39.36,39.63,39.27,39.49,283200.0
2010-05-11 14:00:00,39.49,39.52,39.0,39.07,310600.0,39.49,39.52,39.0,39.07,310600.0
2010-05-11 14:30:00,39.08,39.08,38.84,38.91,171900.0,39.08,39.08,38.84,38.91,171900.0
2010-05-11 15:00:00,38.91,38.91,38.63,38.68,281700.0,38.91,38.91,38.63,38.68,281700.0
2010-05-11 15:30:00,38.69,38.8,38.52,38.52,619400.0,38.69,38.8,38.52,38.52,619400.0
2010-05-12 09:30:00,38.55,39.2,38.55,39.17,327200.0,38.55,39.2,38.55,39.17,327200.0
2010-05-12 10:00:00,39.16,39.36,39.05,39.11,184300.0,39.16,39.36,39.05,39.11,184300.0
2010-05-12 10:30:00,39.12,39.16,38.87,39.02,251000.0,39.12,39.16,38.87,39.02,251000.0
2010-05-12 11:00:00,39.03,39.17,38.83,38.87,309000.0,39.03,39.17,38.83,38.87,309000.0
2010-05-12 11:30:00,38.87,39.25,38.87,39.16,169200.0,38.87,39.25,38.87,39.16,169200.0
2010-05-12 12:00:00,39.16,39.42,39.11,39.42,85600.0,39.16,39.42,39.11,39.42,85600.0
2010-05-12 12:30:00,39.42,39.5,39.23,39.47,120200.0,39.42,39.5,39.23,39.47,120200.0
2010-05-12 13:00:00,39.46,39.57,39.27,39.48,257900.0,39.46,39.57,39.27,39.48,257900.0
2010-05-12 13:30:00,39.49,39.56,39.4,39.45,129400.0,39.49,39.56,39.4,39.45,129400.0
2010-05-12 14:00:00,39.45,39.53,39.4,39.5,173300.0,39.45,39.53,39.4,39.5,173300.0
2010-05-12 14:30:00,39.51,39.6,39.49,39.52,170800.0,39.51,39.6,39.49,39.52,170800.0
2010-05-12 15:00:00,39.53,39.56,39.39,39.45,261300.0,39.53,39.56,39.39,39.45,261300.0
2010-05-12 15:30:00,39.45,39.47,39.27,39.41,492700.0,39.45,39.47,39.27,39.41,492700.0
2010-05-13 09:30:00,39.26,39.8,39.19,39.51,384200.0,39.26,39.8,39.19,39.51,384200.0
2010-05-13 10:00:00,39.5,40.5,39.47,40.41,692800.0,39.5,40.5,39.47,40.41,692800.0
2010-05-13 10:30:00,40.42,40.88,40.32,40.52,537800.0,40.42,40.88,40.32,40.52,537800.0
2010-05-13 11:00:00,40.51,40.62,40.36,40.52,263700.0,40.51,40.62,40.36,40.52,263700.0
2010-05-13 11:30:00,40.52,40.52,40.11,40.22,314200.0,40.52,40.52,40.11,40.22,314200.0
2010-05-13 12:00:00,40.21,40.41,40.16,40.21,185200.0,40.21,40.41,40.16,40.21,185200.0
2010-05-13 12:30:00,40.21,40.3,40.04,40.06,157700.0,40.21,40.3,40.04,40.06,157700.0
2010-05-13 13:00:00,40.06,40.36,40.06,40.3,156500.0,40.06,40.36,40.06,40.3,156500.0
2010-05-13 13:30:00,40.3,40.52,40.29,40.36,216100.0,40.3,40.52,40.29,40.36,216100.0
2010-05-13 14:00:00,40.36,40.47,40.24,40.25,114000.0,40.36,40.47,40.24,40.25,114000.0
2010-05-13 14:30:00,40.26,40.36,40.09,40.14,148500.0,40.26,40.36,40.09,40.14,148500.0
2010-05-13 15:00:00,40.14,40.28,39.81,39.82,751300.0,40.14,40.28,39.81,39.82,751300.0
2010-05-13 15:30:00,39.82,40.25,39.66,39.76,922100.0,39.82,40.25,39.66,39.76,922100.0
2010-05-14 09:30:00,39.24,39.37,38.52,38.6,366700.0,39.24,39.37,38.52,38.6,366700.0
2010-05-14 10:00:00,38.59,39.05,38.42,39.0,269500.0,38.59,39.05,38.42,39.0,269500.0
2010-05-14 10:30:00,39.0,39.11,38.78,38.99,135500.0,39.0,39.11,38.78,38.99,135500.0
2010-05-14 11:00:00,38.98,38.99,38.33,38.53,193900.0,38.98,38.99,38.33,38.53,193900.0
2010-05-14 11:30:00,38.51,38.56,38.2,38.27,186200.0,38.51,38.56,38.2,38.27,186200.0
2010-05-14 12:00:00,38.27,38.54,38.1,38.44,153100.0,38.27,38.54,38.1,38.44,153100.0
2010-05-14 12:30:00,38.45,38.67,38.37,38.67,86900.0,38.45,38.67,38.37,38.67,86900.0
2010-05-14 13:00:00,38.67,38.77,38.46,38.61,138900.0,38.67,38.77,38.46,38.61,138900.0
2010-05-14 13:30:00,38.6,38.73,38.37,38.63,147100.0,38.6,38.73,38.37,38.63,147100.0
2010-05-14 14:00:00,38.62,38.66,38.39,38.54,103900.0,38.62,38.66,38.39,38.54,103900.0
2010-05-14 14:30:00,38.54,38.76,38.52,38.59,133200.0,38.54,38.76,38.52,38.59,133200.0
2010-05-14 15:00:00,38.57,38.65,38.43,38.56,189000.0,38.57,38.65,38.43,38.56,189000.0
2010-05-14 15:30:00,38.56,39.06,38.49,38.92,471700.0,38.56,39.06,38.49,38.92,471700.0
2010-05-17 09:30:00,38.98,39.59,38.87,39.34,324100.0,38.98,39.59,38.87,39.34,324100.0
2010-05-17 10:00:00,39.35,40.12,39.34,39.61,741400.0,39.35,40.12,39.34,39.61,741400.0
2010-05-17 10:30:00,39.6,39.97,39.47,39.83,419800.0,39.6,39.97,39.47,39.83,419800.0
2010-05-17 11:00:00,39.82,39.95,39.6,39.74,467200.0,39.82,39.95,39.6,39.74,467200.0
2010-05-17 11:30:00,39.73,40.33,39.68,39.94,607700.0,39.73,40.33,39.68,39.94,607700.0
2010-05-17 12:00:00,39.94,39.94,39.41,39.7,583900.0,39.94,39.94,39.41,39.7,583900.0
2010-05-17 12:30:00,39.7,39.96,39.7,39.78,242300.0,39.7,39.96,39.7,39.78,242300.0
2010-05-17 13:00:00,39.79,40.46,39.75,40.38,586700.0,39.79,40.46,39.75,40.38,586700.0
2010-05-17 13:30:00,40.37,40.54,40.13,40.29,447500.0,40.37,40.54,40.13,40.29,447500.0
2010-05-17 14:00:00,40.29,40.64,40.27,40.47,600800.0,40.29,40.64,40.27,40.47,600800.0
2010-05-17 14:30:00,40.47,41.06,40.44,40.96,750200.0,40.47,41.06,40.44,40.96,750200.0
2010-05-17 15:00:00,40.95,41.08,40.5,40.66,738600.0,40.95,41.08,40.5,40.66,738600.0
2010-05-17 15:30:00,40.65,41.16,40.64,41.03,1178700.0,40.65,41.16,40.64,41.03,1178700.0
2010-05-18 09:30:00,41.84,42.69,41.82,42.18,1074400.0,41.84,42.69,41.82,42.18,1074400.0
2010-05-18 10:00:00,42.18,42.22,41.83,41.92,422200.0,42.18,42.22,41.83,41.92,422200.0
2010-05-18 10:30:00,41.86,41.88,41.1,41.36,482600.0,41.86,41.88,41.1,41.36,482600.0
2010-05-18 11:00:00,41.39,41.72,41.34,41.55,285600.0,41.39,41.72,41.34,41.55,285600.0
2010-05-18 11:30:00,41.56,41.58,40.88,41.08,364700.0,41.56,41.58,40.88,41.08,364700.0
2010-05-18 12:00:00,41.07,41.56,41.03,41.56,322200.0,41.07,41.56,41.03,41.56,322200.0
2010-05-18 12:30:00,41.55,41.87,41.42,41.5,362200.0,41.55,41.87,41.42,41.5,362200.0
2010-05-18 13:00:00,41.5,41.58,41.04,41.21,334600.0,41.5,41.58,41.04,41.21,334600.0
2010-05-18 13:30:00,41.22,41.3,40.89,40.89,286200.0,41.22,41.3,40.89,40.89,286200.0
2010-05-18 14:00:00,40.9,41.06,40.86,40.98,327700.0,40.9,41.06,40.86,40.98,327700.0
2010-05-18 14:30:00,40.99,40.99,40.52,40.59,315400.0,40.99,40.99,40.52,40.59,315400.0
2010-05-18 15:00:00,40.59,40.89,40.39,40.49,496600.0,40.59,40.89,40.39,40.49,496600.0
2010-05-18 15:30:00,40.49,40.63,40.39,40.55,807700.0,40.49,40.63,40.39,40.55,807700.0
2010-05-19 09:30:00,39.82,40.88,39.61,40.38,653600.0,39.82,40.88,39.61,40.38,653600.0
2010-05-19 10:00:00,40.38,40.38,39.2,39.46,412300.0,40.38,40.38,39.2,39.46,412300.0
2010-05-19 10:30:00,39.46,40.0,39.41,39.93,421000.0,39.46,40.0,39.41,39.93,421000.0
2010-05-19 11:00:00,39.92,39.94,39.22,39.35,356500.0,39.92,39.94,39.22,39.35,356500.0
2010-05-19 11:30:00,39.32,39.48,39.08,39.37,272000.0,39.32,39.48,39.08,39.37,272000.0
2010-05-19 12:00:00,39.35,39.82,39.33,39.74,170800.0,39.35,39.82,39.33,39.74,170800.0
2010-05-19 12:30:00,39.74,39.82,39.41,39.73,156000.0,39.74,39.82,39.41,39.73,156000.0
2010-05-19 13:00:00,39.72,40.0,39.61,39.85,146800.0,39.72,40.0,39.61,39.85,146800.0
2010-05-19 13:30:00,39.84,40.05,39.74,39.89,134100.0,39.84,40.05,39.74,39.89,134100.0
2010-05-19 14:00:00,39.89,40.08,39.61,39.75,138000.0,39.89,40.08,39.61,39.75,138000.0
2010-05-19 14:30:00,39.74,39.81,39.5,39.67,174400.0,39.74,39.81,39.5,39.67,174400.0
2010-05-19 15:00:00,39.68,39.82,39.46,39.8,226300.0,39.68,39.82,39.46,39.8,226300.0
2010-05-19 15:30:00,39.81,40.05,39.71,39.95,655900.0,39.81,40.05,39.71,39.95,655900.0
2010-05-20 09:30:00,38.77,38.8,38.2,38.47,593000.0,38.77,38.8,38.2,38.47,593000.0
2010-05-20 10:00:00,38.47,38.58,37.55,37.71,555100.0,38.47,38.58,37.55,37.71,555100.0
2010-05-20 10:30:00,37.7,38.17,37.67,37.87,398900.0,37.7,38.17,37.67,37.87,398900.0
2010-05-20 11:00:00,37.87,38.13,37.75,37.97,233800.0,37.87,38.13,37.75,37.97,233800.0
2010-05-20 11:30:00,37.96,38.1,37.77,37.78,276400.0,37.96,38.1,37.77,37.78,276400.0
2010-05-20 12:00:00,37.78,37.81,37.55,37.59,199300.0,37.78,37.81,37.55,37.59,199300.0
2010-05-20 12:30:00,37.6,37.6,37.14,37.18,368500.0,37.6,37.6,37.14,37.18,368500.0
2010-05-20 13:00:00,37.18,37.71,37.15,37.6,344700.0,37.18,37.71,37.15,37.6,344700.0
2010-05-20 13:30:00,37.62,37.88,37.59,37.72,221900.0,37.62,37.88,37.59,37.72,221900.0
2010-05-20 14:00:00,37.73,38.17,37.42,37.89,348500.0,37.73,38.17,37.42,37.89,348500.0
2010-05-20 14:30:00,37.88,38.49,37.77,38.22,408200.0,37.88,38.49,37.77,38.22,408200.0
2010-05-20 15:00:00,38.24,38.39,38.03,38.23,390600.0,38.24,38.39,38.03,38.23,390600.0
2010-05-20 15:30:00,38.24,38.41,37.59,37.61,932100.0,38.24,38.41,37.59,37.61,932100.0
2010-05-21 09:30:00,36.56,38.68,36.3,38.54,847400.0,36.56,38.68,36.3,38.54,847400.0
2010-05-21 10:00:00,38.5,38.95,38.13,38.17,559000.0,38.5,38.95,38.13,38.17,559000.0
2010-05-21 10:30:00,38.17,38.77,38.09,38.76,308400.0,38.17,38.77,38.09,38.76,308400.0
2010-05-21 11:00:00,38.76,39.26,38.75,39.2,304000.0,38.76,39.26,38.75,39.2,304000.0
2010-05-21 11:30:00,39.18,39.66,39.1,39.22,260800.0,39.18,39.66,39.1,39.22,260800.0
2010-05-21 12:00:00,39.24,39.36,38.93,39.21,251300.0,39.24,39.36,38.93,39.21,251300.0
2010-05-21 12:30:00,39.22,39.27,38.9,38.98,181800.0,39.22,39.27,38.9,38.98,181800.0
2010-05-21 13:00:00,38.98,39.0,38.66,38.71,132500.0,38.98,39.0,38.66,38.71,132500.0
2010-05-21 13:30:00,38.72,38.95,38.62,38.92,176700.0,38.72,38.95,38.62,38.92,176700.0
2010-05-21 14:00:00,38.94,39.01,38.51,38.63,187900.0,38.94,39.01,38.51,38.63,187900.0
2010-05-21 14:30:00,38.64,38.77,38.35,38.47,179900.0,38.64,38.77,38.35,38.47,179900.0
2010-05-21 15:00:00,38.48,38.65,38.22,38.4,305200.0,38.48,38.65,38.22,38.4,305200.0
2010-05-21 15:30:00,38.41,38.94,38.29,38.9,618200.0,38.41,38.94,38.29,38.9,618200.0
2010-05-24 09:30:00,39.09,39.59,38.77,39.02,379800.0,39.09,39.59,38.77,39.02,379800.0
2010-05-24 10:00:00,39.01,39.22,38.77,39.21,243300.0,39.01,39.22,38.77,39.21,243300.0
2010-05-24 10:30:00,39.22,39.51,39.15,39.41,347600.0,39.22,39.51,39.15,39.41,347600.0
2010-05-24 11:00:00,39.42,39.51,39.2,39.34,120300.0,39.42,39.51,39.2,39.34,120300.0
2010-05-24 11:30:00,39.35,39.54,39.28,39.38,123000.0,39.35,39.54,39.28,39.38,123000.0
2010-05-24 12:00:00,39.38,39.58,39.35,39.44,184500.0,39.38,39.58,39.35,39.44,184500.0
2010-05-24 12:30:00,39.45,39.74,39.44,39.67,175000.0,39.45,39.74,39.44,39.67,175000.0
2010-05-24 13:00:00,39.68,39.7,39.33,39.51,165500.0,39.68,39.7,39.33,39.51,165500.0
2010-05-24 13:30:00,39.51,39.6,39.41,39.51,217100.0,39.51,39.6,39.41,39.51,217100.0
2010-05-24 14:00:00,39.5,39.59,39.33,39.53,178800.0,39.5,39.59,39.33,39.53,178800.0
2010-05-24 14:30:00,39.54,39.66,39.48,39.54,188300.0,39.54,39.66,39.48,39.54,188300.0
2010-05-24 15:00:00,39.54,39.56,39.25,39.31,190600.0,39.54,39.56,39.25,39.31,190600.0
2010-05-24 15:30:00,39.31,39.47,39.0,39.03,413900.0,39.31,39.47,39.0,39.03,413900.0
2010-05-25 09:30:00,37.0,37.51,36.79,37.33,857800.0,37.0,37.51,36.79,37.33,857800.0
2010-05-25 10:00:00,37.34,37.83,37.3,37.57,376200.0,37.34,37.83,37.3,37.57,376200.0
2010-05-25 10:30:00,37.58,37.71,37.28,37.58,132900.0,37.58,37.71,37.28,37.58,132900.0
2010-05-25 11:00:00,37.6,37.84,37.46,37.7,239500.0,37.6,37.84,37.46,37.7,239500.0
2010-05-25 11:30:00,37.68,37.82,37.46,37.81,200900.0,37.68,37.82,37.46,37.81,200900.0
2010-05-25 12:00:00,37.81,38.12,37.73,37.79,210600.0,37.81,38.12,37.73,37.79,210600.0
2010-05-25 12:30:00,37.79,37.91,37.62,37.84,139700.0,37.79,37.91,37.62,37.84,139700.0
2010-05-25 13:00:00,37.83,37.87,37.52,37.8,109700.0,37.83,37.87,37.52,37.8,109700.0
2010-05-25 13:30:00,37.82,37.96,37.7,37.88,205700.0,37.82,37.96,37.7,37.88,205700.0
2010-05-25 14:00:00,37.86,38.24,37.78,38.19,183100.0,37.86,38.24,37.78,38.19,183100.0
2010-05-25 14:30:00,38.17,38.42,38.06,38.31,328000.0,38.17,38.42,38.06,38.31,328000.0
2010-05-25 15:00:00,38.33,38.74,38.32,38.73,292800.0,38.33,38.74,38.32,38.73,292800.0
2010-05-25 15:30:00,38.73,38.91,38.63,38.91,519900.0,38.73,38.91,38.63,38.91,519900.0
2010-05-26 09:30:00,39.6,39.94,39.5,39.82,398100.0,39.6,39.94,39.5,39.82,398100.0
2010-05-26 10:00:00,39.82,40.19,39.81,40.12,317100.0,39.82,40.19,39.81,40.12,317100.0
2010-05-26 10:30:00,40.12,40.39,39.75,39.86,268200.0,40.12,40.39,39.75,39.86,268200.0
2010-05-26 11:00:00,39.86,39.99,39.6,39.63,222700.0,39.86,39.99,39.6,39.63,222700.0
2010-05-26 11:30:00,39.64,39.89,39.53,39.69,169000.0,39.64,39.89,39.53,39.69,169000.0
2010-05-26 12:00:00,39.71,39.79,39.51,39.53,207900.0,39.71,39.79,39.51,39.53,207900.0
2010-05-26 12:30:00,39.53,39.58,39.36,39.56,229300.0,39.53,39.58,39.36,39.56,229300.0
2010-05-26 13:00:00,39.57,39.73,39.53,39.56,171600.0,39.57,39.73,39.53,39.56,171600.0
2010-05-26 13:30:00,39.56,39.84,39.52,39.78,173000.0,39.56,39.84,39.52,39.78,173000.0
2010-05-26 14:00:00,39.79,39.86,39.52,39.59,169100.0,39.79,39.86,39.52,39.59,169100.0
2010-05-26 14:30:00,39.59,39.62,39.08,39.24,360500.0,39.59,39.62,39.08,39.24,360500.0
2010-05-26 15:00:00,39.24,39.37,38.67,38.91,308600.0,39.24,39.37,38.67,38.91,308600.0
2010-05-26 15:30:00,38.91,39.14,38.7,38.84,455300.0,38.91,39.14,38.7,38.84,455300.0
2010-05-27 09:30:00,39.47,39.8,39.02,39.26,516500.0,39.47,39.8,39.02,39.26,516500.0
2010-05-27 10:00:00,39.26,39.59,39.16,39.58,316400.0,39.26,39.59,39.16,39.58,316400.0
2010-05-27 10:30:00,39.58,39.84,39.55,39.63,321800.0,39.58,39.84,39.55,39.63,321800.0
2010-05-27 11:00:00,39.63,39.83,39.58,39.74,237800.0,39.63,39.83,39.58,39.74,237800.0
2010-05-27 11:30:00,39.74,39.74,39.47,39.68,163900.0,39.74,39.74,39.47,39.68,163900.0
2010-05-27 12:00:00,39.7,39.78,39.61,39.72,132300.0,39.7,39.78,39.61,39.72,132300.0
2010-05-27 12:30:00,39.71,39.82,39.66,39.82,126400.0,39.71,39.82,39.66,39.82,126400.0
2010-05-27 13:00:00,39.81,39.97,39.75,39.92,234800.0,39.81,39.97,39.75,39.92,234800.0
2010-05-27 13:30:00,39.92,39.99,39.8,39.82,166100.0,39.92,39.99,39.8,39.82,166100.0
2010-05-27 14:00:00,39.81,40.0,39.79,39.98,303300.0,39.81,40.0,39.79,39.98,303300.0
2010-05-27 14:30:00,39.99,40.01,39.76,39.83,277700.0,39.99,40.01,39.76,39.83,277700.0
2010-05-27 15:00:00,39.83,39.9,39.66,39.76,294100.0,39.83,39.9,39.66,39.76,294100.0
2010-05-27 15:30:00,39.76,40.22,39.74,40.22,453000.0,39.76,40.22,39.74,40.22,453000.0
2010-05-28 09:30:00,40.14,40.5,39.9,40.25,320300.0,40.14,40.5,39.9,40.25,320300.0
2010-05-28 10:00:00,40.27,40.4,39.94,39.97,216000.0,40.27,40.4,39.94,39.97,216000.0
2010-05-28 10:30:00,39.99,40.08,39.59,39.65,256300.0,39.99,40.08,39.59,39.65,256300.0
2010-05-28 11:00:00,39.65,39.69,39.32,39.41,204000.0,39.65,39.69,39.32,39.41,204000.0
2010-05-28 11:30:00,39.39,39.57,39.29,39.45,144600.0,39.39,39.57,39.29,39.45,144600.0
2010-05-28 12:00:00,39.46,39.64,39.36,39.58,102700.0,39.46,39.64,39.36,39.58,102700.0
2010-05-28 12:30:00,39.58,39.67,39.03,39.26,197900.0,39.58,39.67,39.03,39.26,197900.0
2010-05-28 13:00:00,39.28,39.43,39.13,39.43,115800.0,39.28,39.43,39.13,39.43,115800.0
2010-05-28 13:30:00,39.43,39.5,39.27,39.28,127100.0,39.43,39.5,39.27,39.28,127100.0
2010-05-28 14:00:00,39.27,39.3,39.13,39.19,116000.0,39.27,39.3,39.13,39.19,116000.0
2010-05-28 14:30:00,39.2,39.83,39.18,39.71,269200.0,39.2,39.83,39.18,39.71,269200.0
2010-05-28 15:00:00,39.71,40.04,39.69,40.02,226900.0,39.71,40.04,39.69,40.02,226900.0
2010-05-28 15:30:00,40.01,40.09,39.57,39.68,614100.0,40.01,40.09,39.57,39.68,614100.0
2010-06-01 09:30:00,39.14,39.97,39.03,39.74,257500.0,39.14,39.97,39.03,39.74,257500.0
2010-06-01 10:00:00,39.75,40.63,39.74,40.48,443700.0,39.75,40.63,39.74,40.48,443700.0
2010-06-01 10:30:00,40.48,40.67,40.38,40.4,205900.0,40.48,40.67,40.38,40.4,205900.0
2010-06-01 11:00:00,40.38,40.49,40.05,40.28,234800.0,40.38,40.49,40.05,40.28,234800.0
2010-06-01 11:30:00,40.27,40.28,39.65,39.65,158800.0,40.27,40.28,39.65,39.65,158800.0
2010-06-01 12:00:00,39.66,40.0,39.58,39.98,130800.0,39.66,40.0,39.58,39.98,130800.0
2010-06-01 12:30:00,39.99,40.33,39.98,40.24,198200.0,39.99,40.33,39.98,40.24,198200.0
2010-06-01 13:00:00,40.24,40.48,40.16,40.47,114500.0,40.24,40.48,40.16,40.47,114500.0
2010-06-01 13:30:00,40.47,40.5,40.16,40.16,117400.0,40.47,40.5,40.16,40.16,117400.0
2010-06-01 14:00:00,40.16,40.22,39.97,40.16,139200.0,40.16,40.22,39.97,40.16,139200.0
2010-06-01 14:30:00,40.2,40.45,40.18,40.3,202000.0,40.2,40.45,40.18,40.3,202000.0
2010-06-01 15:00:00,40.31,40.34,39.68,39.81,207200.0,40.31,40.34,39.68,39.81,207200.0
2010-06-01 15:30:00,39.81,40.01,39.39,39.5,438600.0,39.81,40.01,39.39,39.5,438600.0
2010-06-02 09:30:00,39.5,39.8,39.18,39.41,312300.0,39.5,39.8,39.18,39.41,312300.0
2010-06-02 10:00:00,39.38,39.91,39.3,39.63,155700.0,39.38,39.91,39.3,39.63,155700.0
2010-06-02 10:30:00,39.64,39.7,39.3,39.52,228600.0,39.64,39.7,39.3,39.52,228600.0
2010-06-02 11:00:00,39.52,40.0,39.51,39.96,150000.0,39.52,40.0,39.51,39.96,150000.0
2010-06-02 11:30:00,39.96,40.09,39.89,40.01,166100.0,39.96,40.09,39.89,40.01,166100.0
2010-06-02 12:00:00,40.01,40.16,40.0,40.08,335500.0,40.01,40.16,40.0,40.08,335500.0
2010-06-02 12:30:00,40.08,40.4,40.03,40.39,140300.0,40.08,40.4,40.03,40.39,140300.0
2010-06-02 13:00:00,40.39,40.46,40.05,40.39,174200.0,40.39,40.46,40.05,40.39,174200.0
2010-06-02 13:30:00,40.41,40.65,40.39,40.65,363200.0,40.41,40.65,40.39,40.65,363200.0
2010-06-02 14:00:00,40.64,40.65,40.31,40.38,366500.0,40.64,40.65,40.31,40.38,366500.0
2010-06-02 14:30:00,40.37,40.75,40.34,40.72,440100.0,40.37,40.75,40.34,40.72,440100.0
2010-06-02 15:00:00,40.73,41.2,40.64,41.14,512700.0,40.73,41.2,40.64,41.14,512700.0
2010-06-02 15:30:00,41.13,41.29,41.05,41.26,812900.0,41.13,41.29,41.05,41.26,812900.0
2010-06-03 09:30:00,41.86,42.18,41.72,41.91,671400.0,41.86,42.18,41.72,41.91,671400.0
2010-06-03 10:00:00,41.9,41.9,41.42,41.54,302400.0,41.9,41.9,41.42,41.54,302400.0
2010-06-03 10:30:00,41.53,42.1,41.39,42.09,271300.0,41.53,42.1,41.39,42.09,271300.0
2010-06-03 11:00:00,42.09,42.5,42.08,42.44,403400.0,42.09,42.5,42.08,42.44,403400.0
2010-06-03 11:30:00,42.45,42.79,42.42,42.74,499300.0,42.45,42.79,42.42,42.74,499300.0
2010-06-03 12:00:00,42.73,42.74,42.36,42.42,679000.0,42.73,42.74,42.36,42.42,679000.0
2010-06-03 12:30:00,42.41,42.43,42.28,42.4,302800.0,42.41,42.43,42.28,42.4,302800.0
2010-06-03 13:00:00,42.4,42.66,42.38,42.5,334900.0,42.4,42.66,42.38,42.5,334900.0
2010-06-03 13:30:00,42.49,43.0,42.49,42.88,604000.0,42.49,43.0,42.49,42.88,604000.0
2010-06-03 14:00:00,42.88,43.16,42.84,43.06,415900.0,42.88,43.16,42.84,43.06,415900.0
2010-06-03 14:30:00,43.06,43.5,43.02,43.37,501700.0,43.06,43.5,43.02,43.37,501700.0
2010-06-03 15:00:00,43.37,43.44,42.95,43.21,465100.0,43.37,43.44,42.95,43.21,465100.0
2010-06-03 15:30:00,43.22,43.3,43.01,43.08,696400.0,43.22,43.3,43.01,43.08,696400.0
2010-06-04 09:30:00,42.1,42.59,41.55,42.51,742000.0,42.1,42.59,41.55,42.51,742000.0
2010-06-04 10:00:00,42.51,43.0,42.21,42.98,477600.0,42.51,43.0,42.21,42.98,477600.0
2010-06-04 10:30:00,42.98,43.39,42.8,42.84,674800.0,42.98,43.39,42.8,42.84,674800.0
2010-06-04 11:00:00,42.83,43.05,42.83,42.91,345000.0,42.83,43.05,42.83,42.91,345000.0
2010-06-04 11:30:00,42.9,43.11,42.87,42.9,358300.0,42.9,43.11,42.87,42.9,358300.0
2010-06-04 12:00:00,42.9,43.0,42.56,42.84,407000.0,42.9,43.0,42.56,42.84,407000.0
2010-06-04 12:30:00,42.84,42.94,42.66,42.93,253900.0,42.84,42.94,42.66,42.93,253900.0
2010-06-04 13:00:00,42.93,43.05,42.84,43.0,434100.0,42.93,43.05,42.84,43.0,434100.0
2010-06-04 13:30:00,43.0,43.02,42.31,42.43,377200.0,43.0,43.02,42.31,42.43,377200.0
2010-06-04 14:00:00,42.42,42.49,42.13,42.18,284500.0,42.42,42.49,42.13,42.18,284500.0
2010-06-04 14:30:00,42.18,42.28,41.68,41.89,475800.0,42.18,42.28,41.68,41.89,475800.0
2010-06-04 15:00:00,41.89,42.12,41.86,41.9,351300.0,41.89,42.12,41.86,41.9,351300.0
2010-06-04 15:30:00,41.9,42.1,41.74,41.95,782500.0,41.9,42.1,41.74,41.95,782500.0
2010-06-07 09:30:00,42.02,42.61,41.85,42.51,399400.0,42.02,42.61,41.85,42.51,399400.0
2010-06-07 10:00:00,42.52,42.93,42.4,42.47,305000.0,42.52,42.93,42.4,42.47,305000.0
2010-06-07 10:30:00,42.48,42.5,41.4,41.49,310200.0,42.48,42.5,41.4,41.49,310200.0
2010-06-07 11:00:00,41.5,41.73,41.43,41.49,342000.0,41.5,41.73,41.43,41.49,342000.0
2010-06-07 11:30:00,41.49,41.98,41.46,41.97,223900.0,41.49,41.98,41.46,41.97,223900.0
2010-06-07 12:00:00,41.96,42.19,41.88,42.03,173600.0,41.96,42.19,41.88,42.03,173600.0
2010-06-07 12:30:00,42.01,42.31,42.0,42.26,150800.0,42.01,42.31,42.0,42.26,150800.0
2010-06-07 13:00:00,42.25,42.45,42.1,42.45,168800.0,42.25,42.45,42.1,42.45,168800.0
2010-06-07 13:30:00,42.45,42.57,42.11,42.21,209400.0,42.45,42.57,42.11,42.21,209400.0
2010-06-07 14:00:00,42.22,42.34,41.91,42.05,249300.0,42.22,42.34,41.91,42.05,249300.0
2010-06-07 14:30:00,42.06,42.11,41.54,41.76,345100.0,42.06,42.11,41.54,41.76,345100.0
2010-06-07 15:00:00,41.75,41.97,41.31,41.31,440200.0,41.75,41.97,41.31,41.31,440200.0
2010-06-07 15:30:00,41.3,41.44,41.13,41.22,655700.0,41.3,41.44,41.13,41.22,655700.0
2010-06-08 09:30:00,41.19,42.2,40.79,40.87,617100.0,41.19,42.2,40.79,40.87,617100.0
2010-06-08 10:00:00,40.9,41.28,40.62,40.75,295500.0,40.9,41.28,40.62,40.75,295500.0
2010-06-08 10:30:00,40.75,40.81,40.16,40.48,311900.0,40.75,40.81,40.16,40.48,311900.0
2010-06-08 11:00:00,40.48,40.85,40.11,40.61,307000.0,40.48,40.85,40.11,40.61,307000.0
2010-06-08 11:30:00,40.61,41.17,40.6,40.97,429300.0,40.61,41.17,40.6,40.97,429300.0
2010-06-08 12:00:00,41.0,41.07,40.68,40.74,353000.0,41.0,41.07,40.68,40.74,353000.0
2010-06-08 12:30:00,40.73,40.93,40.72,40.85,110400.0,40.73,40.93,40.72,40.85,110400.0
2010-06-08 13:00:00,40.86,40.93,40.42,40.47,323100.0,40.86,40.93,40.42,40.47,323100.0
2010-06-08 13:30:00,40.49,40.5,39.79,39.9,506100.0,40.49,40.5,39.79,39.9,506100.0
2010-06-08 14:00:00,39.9,40.4,39.79,40.29,552900.0,39.9,40.4,39.79,40.29,552900.0
2010-06-08 14:30:00,40.27,40.49,40.01,40.09,349700.0,40.27,40.49,40.01,40.09,349700.0
2010-06-08 15:00:00,40.1,40.49,40.03,40.46,370800.0,40.1,40.49,40.03,40.46,370800.0
2010-06-08 15:30:00,40.46,40.65,40.39,40.5,1146000.0,40.46,40.65,40.39,40.5,1146000.0
2010-06-09 09:30:00,41.14,42.0,41.11,41.95,454700.0,41.14,42.0,41.11,41.95,454700.0
2010-06-09 10:00:00,41.95,42.2,41.6,42.17,460400.0,41.95,42.2,41.6,42.17,460400.0
2010-06-09 10:30:00,42.17,42.42,41.73,42.34,412700.0,42.17,42.42,41.73,42.34,412700.0
2010-06-09 11:00:00,42.33,42.65,42.31,42.58,490200.0,42.33,42.65,42.31,42.58,490200.0
2010-06-09 11:30:00,42.56,42.96,42.53,42.91,374800.0,42.56,42.96,42.53,42.91,374800.0
2010-06-09 12:00:00,42.9,42.91,42.72,42.72,353100.0,42.9,42.91,42.72,42.72,353100.0
2010-06-09 12:30:00,42.73,42.99,42.66,42.84,458800.0,42.73,42.99,42.66,42.84,458800.0
2010-06-09 13:00:00,42.84,42.95,42.79,42.84,385300.0,42.84,42.95,42.79,42.84,385300.0
2010-06-09 13:30:00,42.85,42.95,42.67,42.74,342500.0,42.85,42.95,42.67,42.74,342500.0
2010-06-09 14:00:00,42.75,42.84,42.5,42.79,307400.0,42.75,42.84,42.5,42.79,307400.0
2010-06-09 14:30:00,42.78,42.85,42.09,42.11,416000.0,42.78,42.85,42.09,42.11,416000.0
2010-06-09 15:00:00,42.09,42.35,41.61,42.01,603800.0,42.09,42.35,41.61,42.01,603800.0
2010-06-09 15:30:00,42.02,42.05,41.64,41.8,749500.0,42.02,42.05,41.64,41.8,749500.0
2010-06-10 09:30:00,42.84,43.9,42.8,43.68,828000.0,42.84,43.9,42.8,43.68,828000.0
2010-06-10 10:00:00,43.68,43.8,42.91,43.01,512600.0,43.68,43.8,42.91,43.01,512600.0
2010-06-10 10:30:00,42.99,43.05,42.85,43.0,279600.0,42.99,43.05,42.85,43.0,279600.0
2010-06-10 11:00:00,43.01,43.15,42.83,42.83,309400.0,43.01,43.15,42.83,42.83,309400.0
2010-06-10 11:30:00,42.82,42.82,42.13,42.47,594900.0,42.82,42.82,42.13,42.47,594900.0
2010-06-10 12:00:00,42.46,42.49,42.15,42.32,240700.0,42.46,42.49,42.15,42.32,240700.0
2010-06-10 12:30:00,42.31,42.48,42.2,42.47,213700.0,42.31,42.48,42.2,42.47,213700.0
2010-06-10 13:00:00,42.46,42.46,41.87,42.12,443100.0,42.46,42.46,41.87,42.12,443100.0
2010-06-10 13:30:00,42.12,42.57,42.12,42.56,259100.0,42.12,42.57,42.12,42.56,259100.0
2010-06-10 14:00:00,42.54,42.71,42.41,42.59,272600.0,42.54,42.71,42.41,42.59,272600.0
2010-06-10 14:30:00,42.6,42.98,42.56,42.67,423700.0,42.6,42.98,42.56,42.67,423700.0
2010-06-10 15:00:00,42.67,43.03,42.57,42.84,397000.0,42.67,43.03,42.57,42.84,397000.0
2010-06-10 15:30:00,42.84,42.9,42.67,42.79,632000.0,42.84,42.9,42.67,42.79,632000.0
2010-06-11 09:30:00,42.32,42.95,42.16,42.93,268100.0,42.32,42.95,42.16,42.93,268100.0
2010-06-11 10:00:00,42.93,43.38,42.68,43.34,389200.0,42.93,43.38,42.68,43.34,389200.0
2010-06-11 10:30:00,43.35,43.48,43.16,43.21,378500.0,43.35,43.48,43.16,43.21,378500.0
2010-06-11 11:00:00,43.22,43.25,42.84,43.19,257100.0,43.22,43.25,42.84,43.19,257100.0
2010-06-11 11:30:00,43.18,43.65,43.18,43.56,388500.0,43.18,43.65,43.18,43.56,388500.0
2010-06-11 12:00:00,43.56,43.68,43.42,43.64,230600.0,43.56,43.68,43.42,43.64,230600.0
2010-06-11 12:30:00,43.63,43.9,43.5,43.88,222000.0,43.63,43.9,43.5,43.88,222000.0
2010-06-11 13:00:00,43.88,44.08,43.87,44.0,290900.0,43.88,44.08,43.87,44.0,290900.0
2010-06-11 13:30:00,43.99,44.02,43.79,43.85,194000.0,43.99,44.02,43.79,43.85,194000.0
2010-06-11 14:00:00,43.85,43.92,43.56,43.7,201000.0,43.85,43.92,43.56,43.7,201000.0
2010-06-11 14:30:00,43.69,43.91,43.68,43.82,179100.0,43.69,43.91,43.68,43.82,179100.0
2010-06-11 15:00:00,43.82,44.01,43.76,43.94,227600.0,43.82,44.01,43.76,43.94,227600.0
2010-06-11 15:30:00,43.94,44.4,43.91,44.29,715800.0,43.94,44.4,43.91,44.29,715800.0
2010-06-14 09:30:00,44.48,44.5,43.26,43.43,1119100.0,44.48,44.5,43.26,43.43,1119100.0
2010-06-14 10:00:00,43.42,43.61,43.42,43.55,501100.0,43.42,43.61,43.42,43.55,501100.0
2010-06-14 10:30:00,43.55,43.59,43.27,43.33,389000.0,43.55,43.59,43.27,43.33,389000.0
2010-06-14 11:00:00,43.32,43.91,43.27,43.76,452100.0,43.32,43.91,43.27,43.76,452100.0
2010-06-14 11:30:00,43.75,43.85,43.37,43.4,354500.0,43.75,43.85,43.37,43.4,354500.0
2010-06-14 12:00:00,43.4,43.7,43.39,43.69,276600.0,43.4,43.7,43.39,43.69,276600.0
2010-06-14 12:30:00,43.69,43.75,43.57,43.58,312200.0,43.69,43.75,43.57,43.58,312200.0
2010-06-14 13:00:00,43.59,43.78,43.52,43.71,462400.0,43.59,43.78,43.52,43.71,462400.0
2010-06-14 13:30:00,43.72,44.0,43.53,43.62,285400.0,43.72,44.0,43.53,43.62,285400.0
2010-06-14 14:00:00,43.54,43.82,43.53,43.82,394100.0,43.54,43.82,43.53,43.82,394100.0
2010-06-14 14:30:00,43.82,43.95,43.69,43.87,288400.0,43.82,43.95,43.69,43.87,288400.0
2010-06-14 15:00:00,43.87,44.04,43.71,43.79,260800.0,43.87,44.04,43.71,43.79,260800.0
2010-06-14 15:30:00,43.8,43.84,43.5,43.66,510700.0,43.8,43.84,43.5,43.66,510700.0
2010-06-15 09:30:00,43.8,44.68,43.74,44.51,636800.0,43.8,44.68,43.74,44.51,636800.0
2010-06-15 10:00:00,44.51,44.57,44.07,44.47,452500.0,44.51,44.57,44.07,44.47,452500.0
2010-06-15 10:30:00,44.48,44.55,44.29,44.33,387900.0,44.48,44.55,44.29,44.33,387900.0
2010-06-15 11:00:00,44.34,44.4,44.17,44.38,303000.0,44.34,44.4,44.17,44.38,303000.0
2010-06-15 11:30:00,44.38,44.51,44.31,44.43,213500.0,44.38,44.51,44.31,44.43,213500.0
2010-06-15 12:00:00,44.43,44.53,44.41,44.49,298000.0,44.43,44.53,44.41,44.49,298000.0
2010-06-15 12:30:00,44.48,44.68,44.45,44.68,383400.0,44.48,44.68,44.45,44.68,383400.0
2010-06-15 13:00:00,44.67,44.9,44.57,44.76,428500.0,44.67,44.9,44.57,44.76,428500.0
2010-06-15 13:30:00,44.76,44.92,44.68,44.9,186300.0,44.76,44.92,44.68,44.9,186300.0
2010-06-15 14:00:00,44.91,44.94,44.81,44.88,246100.0,44.91,44.94,44.81,44.88,246100.0
2010-06-15 14:30:00,44.88,44.97,44.79,44.91,263800.0,44.88,44.97,44.79,44.91,263800.0
2010-06-15 15:00:00,44.9,45.07,44.82,45.06,329100.0,44.9,45.07,44.82,45.06,329100.0
2010-06-15 15:30:00,45.06,45.1,44.94,45.04,758400.0,45.06,45.1,44.94,45.04,758400.0
2010-06-16 09:30:00,44.76,45.63,44.56,45.45,621500.0,44.76,45.63,44.56,45.45,621500.0
2010-06-16 10:00:00,45.46,45.6,44.97,45.0,311200.0,45.46,45.6,44.97,45.0,311200.0
2010-06-16 10:30:00,44.96,45.45,44.78,45.43,382100.0,44.96,45.45,44.78,45.43,382100.0
2010-06-16 11:00:00,45.44,45.85,45.38,45.6,353200.0,45.44,45.85,45.38,45.6,353200.0
2010-06-16 11:30:00,45.58,45.65,45.34,45.39,224400.0,45.58,45.65,45.34,45.39,224400.0
2010-06-16 12:00:00,45.39,45.69,45.39,45.43,206600.0,45.39,45.69,45.39,45.43,206600.0
2010-06-16 12:30:00,45.44,45.44,45.15,45.26,171700.0,45.44,45.44,45.15,45.26,171700.0
2010-06-16 13:00:00,45.27,45.45,45.22,45.36,142800.0,45.27,45.45,45.22,45.36,142800.0
2010-06-16 13:30:00,45.37,45.58,45.26,45.58,158900.0,45.37,45.58,45.26,45.58,158900.0
2010-06-16 14:00:00,45.58,45.72,45.46,45.49,255600.0,45.58,45.72,45.46,45.49,255600.0
2010-06-16 14:30:00,45.5,45.58,45.35,45.42,239800.0,45.5,45.58,45.35,45.42,239800.0
2010-06-16 15:00:00,45.42,45.43,44.93,44.95,481100.0,45.42,45.43,44.93,44.95,481100.0
2010-06-16 15:30:00,44.95,45.28,44.94,45.13,593200.0,44.95,45.28,44.94,45.13,593200.0
2010-06-17 09:30:00,45.46,45.71,45.12,45.61,364100.0,45.46,45.71,45.12,45.61,364100.0
2010-06-17 10:00:00,45.6,45.61,44.63,44.74,464000.0,45.6,45.61,44.63,44.74,464000.0
2010-06-17 10:30:00,44.73,44.86,44.57,44.8,255500.0,44.73,44.86,44.57,44.8,255500.0
2010-06-17 11:00:00,44.79,45.12,44.59,45.03,246700.0,44.79,45.12,44.59,45.03,246700.0
2010-06-17 11:30:00,45.03,45.33,45.03,45.3,222300.0,45.03,45.33,45.03,45.3,222300.0
2010-06-17 12:00:00,45.31,45.49,45.25,45.31,245200.0,45.31,45.49,45.25,45.31,245200.0
2010-06-17 12:30:00,45.32,45.53,45.27,45.42,204200.0,45.32,45.53,45.27,45.42,204200.0
2010-06-17 13:00:00,45.42,45.6,45.3,45.5,184000.0,45.42,45.6,45.3,45.5,184000.0
2010-06-17 13:30:00,45.5,45.68,45.47,45.66,266800.0,45.5,45.68,45.47,45.66,266800.0
2010-06-17 14:00:00,45.66,45.73,45.49,45.49,190000.0,45.66,45.73,45.49,45.49,190000.0
2010-06-17 14:30:00,45.49,45.63,45.39,45.5,191500.0,45.49,45.63,45.39,45.5,191500.0
2010-06-17 15:00:00,45.49,45.49,45.27,45.34,289200.0,45.49,45.49,45.27,45.34,289200.0
2010-06-17 15:30:00,45.34,45.66,45.33,45.58,547100.0,45.34,45.66,45.33,45.58,547100.0
2010-06-18 09:30:00,45.54,45.65,45.27,45.62,645200.0,45.54,45.65,45.27,45.62,645200.0
2010-06-18 10:00:00,45.64,46.12,45.64,45.97,560200.0,45.64,46.12,45.64,45.97,560200.0
2010-06-18 10:30:00,45.97,46.19,45.94,46.1,283400.0,45.97,46.19,45.94,46.1,283400.0
2010-06-18 11:00:00,46.11,46.15,45.91,45.99,192600.0,46.11,46.15,45.91,45.99,192600.0
2010-06-18 11:30:00,45.98,46.07,45.91,45.98,192500.0,45.98,46.07,45.91,45.98,192500.0
2010-06-18 12:00:00,45.99,46.09,45.7,45.76,190900.0,45.99,46.09,45.7,45.76,190900.0
2010-06-18 12:30:00,45.77,45.9,45.69,45.74,175400.0,45.77,45.9,45.69,45.74,175400.0
2010-06-18 13:00:00,45.74,45.81,45.68,45.74,86100.0,45.74,45.81,45.68,45.74,86100.0
2010-06-18 13:30:00,45.75,45.85,45.69,45.81,117600.0,45.75,45.85,45.69,45.81,117600.0
2010-06-18 14:00:00,45.8,45.95,45.78,45.89,148200.0,45.8,45.95,45.78,45.89,148200.0
2010-06-18 14:30:00,45.88,45.89,45.7,45.83,106500.0,45.88,45.89,45.7,45.83,106500.0
2010-06-18 15:00:00,45.82,45.82,45.65,45.76,217600.0,45.82,45.82,45.65,45.76,217600.0
2010-06-18 15:30:00,45.77,45.8,45.66,45.72,669500.0,45.77,45.8,45.66,45.72,669500.0
2010-06-21 09:30:00,46.36,46.7,46.28,46.61,403400.0,46.36,46.7,46.28,46.61,403400.0
2010-06-21 10:00:00,46.62,46.72,46.36,46.36,343100.0,46.62,46.72,46.36,46.36,343100.0
2010-06-21 10:30:00,46.36,46.53,46.15,46.23,291800.0,46.36,46.53,46.15,46.23,291800.0
2010-06-21 11:00:00,46.26,46.39,46.1,46.17,232900.0,46.26,46.39,46.1,46.17,232900.0
2010-06-21 11:30:00,46.16,46.2,45.85,45.89,176100.0,46.16,46.2,45.85,45.89,176100.0
2010-06-21 12:00:00,45.89,46.0,45.79,45.88,178300.0,45.89,46.0,45.79,45.88,178300.0
2010-06-21 12:30:00,45.88,45.94,45.78,45.93,134200.0,45.88,45.94,45.78,45.93,134200.0
2010-06-21 13:00:00,45.92,46.06,45.89,46.0,116800.0,45.92,46.06,45.89,46.0,116800.0
2010-06-21 13:30:00,46.0,46.03,45.71,45.91,192600.0,46.0,46.03,45.71,45.91,192600.0
2010-06-21 14:00:00,45.9,46.18,45.88,45.95,180200.0,45.9,46.18,45.88,45.95,180200.0
2010-06-21 14:30:00,45.96,46.06,45.66,45.68,260700.0,45.96,46.06,45.66,45.68,260700.0
2010-06-21 15:00:00,45.67,45.73,45.06,45.2,451600.0,45.67,45.73,45.06,45.2,451600.0
2010-06-21 15:30:00,45.21,45.32,45.01,45.27,499400.0,45.21,45.32,45.01,45.27,499400.0
2010-06-22 09:30:00,45.85,46.25,45.68,45.85,356300.0,45.85,46.25,45.68,45.85,356300.0
2010-06-22 10:00:00,45.85,45.9,45.34,45.52,340600.0,45.85,45.9,45.34,45.52,340600.0
2010-06-22 10:30:00,45.53,45.68,45.16,45.61,401700.0,45.53,45.68,45.16,45.61,401700.0
2010-06-22 11:00:00,45.61,45.64,45.15,45.33,379200.0,45.61,45.64,45.15,45.33,379200.0
2010-06-22 11:30:00,45.37,45.71,45.35,45.55,219400.0,45.37,45.71,45.35,45.55,219400.0
2010-06-22 12:00:00,45.54,45.64,45.46,45.48,161800.0,45.54,45.64,45.46,45.48,161800.0
2010-06-22 12:30:00,45.47,45.54,45.29,45.43,310900.0,45.47,45.54,45.29,45.43,310900.0
2010-06-22 13:00:00,45.42,45.54,45.16,45.22,253100.0,45.42,45.54,45.16,45.22,253100.0
2010-06-22 13:30:00,45.22,45.51,45.09,45.26,286600.0,45.22,45.51,45.09,45.26,286600.0
2010-06-22 14:00:00,45.23,45.32,45.03,45.1,300800.0,45.23,45.32,45.03,45.1,300800.0
2010-06-22 14:30:00,45.11,45.22,44.57,44.7,520900.0,45.11,45.22,44.57,44.7,520900.0
2010-06-22 15:00:00,44.69,44.91,44.58,44.63,268500.0,44.69,44.91,44.58,44.63,268500.0
2010-06-22 15:30:00,44.64,44.64,44.28,44.35,668200.0,44.64,44.64,44.28,44.35,668200.0
2010-06-23 09:30:00,44.44,44.5,43.7,44.19,342500.0,44.44,44.5,43.7,44.19,342500.0
2010-06-23 10:00:00,44.19,44.19,43.37,43.61,403200.0,44.19,44.19,43.37,43.61,403200.0
2010-06-23 10:30:00,43.6,44.43,43.6,44.14,330400.0,43.6,44.43,43.6,44.14,330400.0
2010-06-23 11:00:00,44.13,44.53,44.0,44.39,252800.0,44.13,44.53,44.0,44.39,252800.0
2010-06-23 11:30:00,44.4,44.61,44.26,44.44,220900.0,44.4,44.61,44.26,44.44,220900.0
2010-06-23 12:00:00,44.44,44.86,44.41,44.86,232600.0,44.44,44.86,44.41,44.86,232600.0
2010-06-23 12:30:00,44.85,45.05,44.81,44.94,210100.0,44.85,45.05,44.81,44.94,210100.0
2010-06-23 13:00:00,44.97,45.17,44.95,45.14,198500.0,44.97,45.17,44.95,45.14,198500.0
2010-06-23 13:30:00,45.13,45.2,45.0,45.15,123600.0,45.13,45.2,45.0,45.15,123600.0
2010-06-23 14:00:00,45.14,45.25,44.9,45.23,318700.0,45.14,45.25,44.9,45.23,318700.0
2010-06-23 14:30:00,45.23,45.55,44.98,45.1,564700.0,45.23,45.55,44.98,45.1,564700.0
2010-06-23 15:00:00,45.11,45.26,44.73,45.15,546900.0,45.11,45.26,44.73,45.15,546900.0
2010-06-23 15:30:00,45.15,45.39,44.92,45.33,764800.0,45.15,45.39,44.92,45.33,764800.0
2010-06-24 09:30:00,45.0,45.74,44.58,44.62,335400.0,45.0,45.74,44.58,44.62,335400.0
2010-06-24 10:00:00,44.68,45.14,44.64,45.01,245100.0,44.68,45.14,44.64,45.01,245100.0
2010-06-24 10:30:00,45.01,45.09,44.65,44.9,522200.0,45.01,45.09,44.65,44.9,522200.0
2010-06-24 11:00:00,44.9,44.9,44.31,44.37,513700.0,44.9,44.9,44.31,44.37,513700.0
2010-06-24 11:30:00,44.38,44.76,44.35,44.53,343300.0,44.38,44.76,44.35,44.53,343300.0
2010-06-24 12:00:00,44.53,44.77,44.5,44.58,241400.0,44.53,44.77,44.5,44.58,241400.0
2010-06-24 12:30:00,44.57,44.74,44.43,44.71,205900.0,44.57,44.74,44.43,44.71,205900.0
2010-06-24 13:00:00,44.7,44.97,44.58,44.71,222700.0,44.7,44.97,44.58,44.71,222700.0
2010-06-24 13:30:00,44.71,45.04,44.69,44.97,297400.0,44.71,45.04,44.69,44.97,297400.0
2010-06-24 14:00:00,44.96,44.97,44.63,44.73,315800.0,44.96,44.97,44.63,44.73,315800.0
2010-06-24 14:30:00,44.73,44.73,44.27,44.43,399700.0,44.73,44.73,44.27,44.43,399700.0
2010-06-24 15:00:00,44.42,44.48,43.95,44.2,682600.0,44.42,44.48,43.95,44.2,682600.0
2010-06-24 15:30:00,44.19,44.37,44.11,44.29,642300.0,44.19,44.37,44.11,44.29,642300.0
2010-06-25 09:30:00,44.39,44.55,43.86,44.27,372400.0,44.39,44.55,43.86,44.27,372400.0
2010-06-25 10:00:00,44.28,44.73,44.09,44.33,341300.0,44.28,44.73,44.09,44.33,341300.0
2010-06-25 10:30:00,44.33,44.87,44.23,44.72,568600.0,44.33,44.87,44.23,44.72,568600.0
2010-06-25 11:00:00,44.73,45.17,44.7,45.08,375200.0,44.73,45.17,44.7,45.08,375200.0
2010-06-25 11:30:00,45.09,45.24,44.87,45.07,247300.0,45.09,45.24,44.87,45.07,247300.0
2010-06-25 12:00:00,45.07,45.28,44.96,45.22,260300.0,45.07,45.28,44.96,45.22,260300.0
2010-06-25 12:30:00,45.22,45.38,45.11,45.24,235300.0,45.22,45.38,45.11,45.24,235300.0
2010-06-25 13:00:00,45.24,45.5,45.2,45.49,268100.0,45.24,45.5,45.2,45.49,268100.0
2010-06-25 13:30:00,45.49,45.85,45.49,45.79,518400.0,45.49,45.85,45.49,45.79,518400.0
2010-06-25 14:00:00,45.76,45.82,45.48,45.68,286100.0,45.76,45.82,45.48,45.68,286100.0
2010-06-25 14:30:00,45.69,45.74,45.36,45.5,355400.0,45.69,45.74,45.36,45.5,355400.0
2010-06-25 15:00:00,45.49,45.49,45.06,45.28,400700.0,45.49,45.49,45.06,45.28,400700.0
2010-06-25 15:30:00,45.28,45.42,44.9,45.08,876800.0,45.28,45.42,44.9,45.08,876800.0
2010-06-28 09:30:00,45.58,45.68,44.72,44.85,374600.0,45.58,45.68,44.72,44.85,374600.0
2010-06-28 10:00:00,44.87,45.1,44.6,45.02,296700.0,44.87,45.1,44.6,45.02,296700.0
2010-06-28 10:30:00,45.04,45.23,44.84,45.15,265500.0,45.04,45.23,44.84,45.15,265500.0
2010-06-28 11:00:00,45.16,45.4,45.14,45.39,249900.0,45.16,45.4,45.14,45.39,249900.0
2010-06-28 11:30:00,45.4,45.54,45.15,45.18,217400.0,45.4,45.54,45.15,45.18,217400.0
2010-06-28 12:00:00,45.18,45.22,44.96,45.12,172100.0,45.18,45.22,44.96,45.12,172100.0
2010-06-28 12:30:00,45.11,45.17,44.82,45.05,220900.0,45.11,45.17,44.82,45.05,220900.0
2010-06-28 13:00:00,45.05,45.05,44.69,44.8,133400.0,45.05,45.05,44.69,44.8,133400.0
2010-06-28 13:30:00,44.8,45.01,44.71,44.95,157800.0,44.8,45.01,44.71,44.95,157800.0
2010-06-28 14:00:00,44.94,44.95,44.72,44.73,195200.0,44.94,44.95,44.72,44.73,195200.0
2010-06-28 14:30:00,44.73,45.02,44.66,45.02,236500.0,44.73,45.02,44.66,45.02,236500.0
2010-06-28 15:00:00,45.01,45.18,44.94,45.0,302500.0,45.01,45.18,44.94,45.0,302500.0
2010-06-28 15:30:00,45.0,45.2,44.87,44.9,321200.0,45.0,45.2,44.87,44.9,321200.0
2010-06-29 09:30:00,43.71,43.79,42.3,42.59,841000.0,43.71,43.79,42.3,42.59,841000.0
2010-06-29 10:00:00,42.55,42.56,41.53,41.55,994800.0,42.55,42.56,41.53,41.55,994800.0
2010-06-29 10:30:00,41.55,42.06,41.54,41.98,673800.0,41.55,42.06,41.54,41.98,673800.0
2010-06-29 11:00:00,41.99,42.2,41.78,42.01,1021400.0,41.99,42.2,41.78,42.01,1021400.0
2010-06-29 11:30:00,42.01,42.3,41.9,42.23,371000.0,42.01,42.3,41.9,42.23,371000.0
2010-06-29 12:00:00,42.23,42.39,41.99,42.25,326300.0,42.23,42.39,41.99,42.25,326300.0
2010-06-29 12:30:00,42.25,42.26,41.86,41.98,240300.0,42.25,42.26,41.86,41.98,240300.0
2010-06-29 13:00:00,41.97,42.01,41.72,41.78,163900.0,41.97,42.01,41.72,41.78,163900.0
2010-06-29 13:30:00,41.77,41.8,41.6,41.78,277100.0,41.77,41.8,41.6,41.78,277100.0
2010-06-29 14:00:00,41.77,41.93,41.67,41.82,234800.0,41.77,41.93,41.67,41.82,234800.0
2010-06-29 14:30:00,41.81,41.81,41.37,41.39,480600.0,41.81,41.81,41.37,41.39,480600.0
2010-06-29 15:00:00,41.38,41.63,40.97,41.05,771400.0,41.38,41.63,40.97,41.05,771400.0
2010-06-29 15:30:00,41.04,41.15,40.72,41.04,1243200.0,41.04,41.15,40.72,41.04,1243200.0
2010-06-30 09:30:00,41.27,42.08,40.8,41.72,680600.0,41.27,42.08,40.8,41.72,680600.0
2010-06-30 10:00:00,41.71,41.99,41.54,41.82,470600.0,41.71,41.99,41.54,41.82,470600.0
2010-06-30 10:30:00,41.82,42.01,41.6,41.64,508200.0,41.82,42.01,41.6,41.64,508200.0
2010-06-30 11:00:00,41.63,42.08,41.6,41.9,284200.0,41.63,42.08,41.6,41.9,284200.0
2010-06-30 11:30:00,41.91,42.18,41.84,41.84,258400.0,41.91,42.18,41.84,41.84,258400.0
2010-06-30 12:00:00,41.85,41.91,41.8,41.81,170300.0,41.85,41.91,41.8,41.81,170300.0
2010-06-30 12:30:00,41.82,41.92,41.64,41.86,194900.0,41.82,41.92,41.64,41.86,194900.0
2010-06-30 13:00:00,41.86,41.9,41.66,41.68,182600.0,41.86,41.9,41.66,41.68,182600.0
2010-06-30 13:30:00,41.67,41.75,41.52,41.55,241400.0,41.67,41.75,41.52,41.55,241400.0
2010-06-30 14:00:00,41.54,41.61,41.31,41.35,255600.0,41.54,41.61,41.31,41.35,255600.0
2010-06-30 14:30:00,41.35,41.44,41.18,41.29,264200.0,41.35,41.44,41.18,41.29,264200.0
2010-06-30 15:00:00,41.28,41.38,40.92,40.96,309200.0,41.28,41.38,40.92,40.96,309200.0
2010-06-30 15:30:00,40.96,40.97,40.44,40.56,807800.0,40.96,40.97,40.44,40.56,807800.0
2010-07-01 09:30:00,40.57,40.95,40.27,40.46,449100.0,40.57,40.95,40.27,40.46,449100.0
2010-07-01 10:00:00,40.49,40.49,39.36,39.7,945800.0,40.49,40.49,39.36,39.7,945800.0
2010-07-01 10:30:00,39.7,39.71,39.13,39.44,633200.0,39.7,39.71,39.13,39.44,633200.0
2010-07-01 11:00:00,39.43,39.87,39.13,39.84,408400.0,39.43,39.87,39.13,39.84,408400.0
2010-07-01 11:30:00,39.83,40.08,39.71,39.95,419400.0,39.83,40.08,39.71,39.95,419400.0
2010-07-01 12:00:00,39.97,39.97,39.56,39.73,284800.0,39.97,39.97,39.56,39.73,284800.0
2010-07-01 12:30:00,39.73,40.33,39.7,40.18,477200.0,39.73,40.33,39.7,40.18,477200.0
2010-07-01 13:00:00,40.2,40.31,40.02,40.13,275400.0,40.2,40.31,40.02,40.13,275400.0
2010-07-01 13:30:00,40.12,40.31,40.08,40.29,235300.0,40.12,40.31,40.08,40.29,235300.0
2010-07-01 14:00:00,40.3,40.6,40.27,40.38,293400.0,40.3,40.6,40.27,40.38,293400.0
2010-07-01 14:30:00,40.38,40.43,40.05,40.24,327900.0,40.38,40.43,40.05,40.24,327900.0
2010-07-01 15:00:00,40.25,40.48,40.13,40.39,227900.0,40.25,40.48,40.13,40.39,227900.0
2010-07-01 15:30:00,40.39,40.5,40.14,40.34,631700.0,40.39,40.5,40.14,40.34,631700.0
2010-07-02 09:30:00,40.47,40.61,39.75,40.14,292400.0,40.47,40.61,39.75,40.14,292400.0
2010-07-02 10:00:00,40.13,40.45,39.91,40.2,256300.0,40.13,40.45,39.91,40.2,256300.0
2010-07-02 10:30:00,40.2,40.28,39.92,40.04,222300.0,40.2,40.28,39.92,40.04,222300.0
2010-07-02 11:00:00,40.05,40.07,39.86,39.95,213500.0,40.05,40.07,39.86,39.95,213500.0
2010-07-02 11:30:00,39.95,39.99,39.6,39.79,140900.0,39.95,39.99,39.6,39.79,140900.0
2010-07-02 12:00:00,39.79,40.0,39.73,39.92,164500.0,39.79,40.0,39.73,39.92,164500.0
2010-07-02 12:30:00,39.93,39.94,39.71,39.74,91200.0,39.93,39.94,39.71,39.74,91200.0
2010-07-02 13:00:00,39.74,39.77,39.54,39.59,125400.0,39.74,39.77,39.54,39.59,125400.0
2010-07-02 13:30:00,39.58,39.83,39.54,39.79,110900.0,39.58,39.83,39.54,39.79,110900.0
2010-07-02 14:00:00,39.79,39.82,39.62,39.66,99500.0,39.79,39.82,39.62,39.66,99500.0
2010-07-02 14:30:00,39.66,39.66,39.45,39.56,198500.0,39.66,39.66,39.45,39.56,198500.0
2010-07-02 15:00:00,39.56,39.77,39.48,39.69,309100.0,39.56,39.77,39.48,39.69,309100.0
2010-07-02 15:30:00,39.66,39.99,39.56,39.57,449400.0,39.66,39.99,39.56,39.57,449400.0
2010-07-06 09:30:00,40.49,40.9,40.25,40.65,375600.0,40.49,40.9,40.25,40.65,375600.0
2010-07-06 10:00:00,40.63,41.28,40.47,41.27,445800.0,40.63,41.28,40.47,41.27,445800.0
2010-07-06 10:30:00,41.26,41.6,41.24,41.41,447400.0,41.26,41.6,41.24,41.41,447400.0
2010-07-06 11:00:00,41.41,41.54,41.33,41.46,397300.0,41.41,41.54,41.33,41.46,397300.0
2010-07-06 11:30:00,41.46,41.75,41.38,41.46,345200.0,41.46,41.75,41.38,41.46,345200.0
2010-07-06 12:00:00,41.47,41.6,41.09,41.16,295400.0,41.47,41.6,41.09,41.16,295400.0
2010-07-06 12:30:00,41.17,41.35,40.82,40.9,343700.0,41.17,41.35,40.82,40.9,343700.0
2010-07-06 13:00:00,40.9,41.05,40.66,40.84,296300.0,40.9,41.05,40.66,40.84,296300.0
2010-07-06 13:30:00,40.83,40.85,40.28,40.34,293100.0,40.83,40.85,40.28,40.34,293100.0
2010-07-06 14:00:00,40.33,40.35,40.14,40.28,394200.0,40.33,40.35,40.14,40.28,394200.0
2010-07-06 14:30:00,40.27,40.41,40.16,40.16,214700.0,40.27,40.41,40.16,40.16,214700.0
2010-07-06 15:00:00,40.17,40.31,39.95,40.11,282900.0,40.17,40.31,39.95,40.11,282900.0
2010-07-06 15:30:00,40.09,40.35,40.01,40.25,500500.0,40.09,40.35,40.01,40.25,500500.0
2010-07-07 09:30:00,40.48,41.15,40.34,41.09,339100.0,40.48,41.15,40.34,41.09,339100.0
2010-07-07 10:00:00,41.1,41.41,41.02,41.15,419300.0,41.1,41.41,41.02,41.15,419300.0
2010-07-07 10:30:00,41.15,41.61,41.15,41.59,311600.0,41.15,41.61,41.15,41.59,311600.0
2010-07-07 11:00:00,41.59,41.6,41.18,41.48,289700.0,41.59,41.6,41.18,41.48,289700.0
2010-07-07 11:30:00,41.48,41.75,41.43,41.62,302700.0,41.48,41.75,41.43,41.62,302700.0
2010-07-07 12:00:00,41.63,41.96,41.59,41.94,327400.0,41.63,41.96,41.59,41.94,327400.0
2010-07-07 12:30:00,41.95,42.02,41.83,41.97,239700.0,41.95,42.02,41.83,41.97,239700.0
2010-07-07 13:00:00,41.95,42.26,41.9,42.24,291000.0,41.95,42.26,41.9,42.24,291000.0
2010-07-07 13:30:00,42.22,42.48,42.15,42.42,315100.0,42.22,42.48,42.15,42.42,315100.0
2010-07-07 14:00:00,42.42,42.52,42.33,42.42,331300.0,42.42,42.52,42.33,42.42,331300.0
2010-07-07 14:30:00,42.42,42.57,42.35,42.55,303800.0,42.42,42.57,42.35,42.55,303800.0
2010-07-07 15:00:00,42.56,42.7,42.36,42.61,362400.0,42.56,42.7,42.36,42.61,362400.0
2010-07-07 15:30:00,42.61,42.82,42.57,42.8,696600.0,42.61,42.82,42.57,42.8,696600.0
2010-07-08 09:30:00,43.3,43.95,43.15,43.19,474200.0,43.3,43.95,43.15,43.19,474200.0
2010-07-08 10:00:00,43.19,43.57,42.95,43.45,317100.0,43.19,43.57,42.95,43.45,317100.0
2010-07-08 10:30:00,43.45,43.49,43.04,43.1,338800.0,43.45,43.49,43.04,43.1,338800.0
2010-07-08 11:00:00,43.1,43.24,42.75,43.16,329100.0,43.1,43.24,42.75,43.16,329100.0
2010-07-08 11:30:00,43.16,43.22,42.69,42.89,278800.0,43.16,43.22,42.69,42.89,278800.0
2010-07-08 12:00:00,42.88,42.97,42.68,42.82,171400.0,42.88,42.97,42.68,42.82,171400.0
2010-07-08 12:30:00,42.79,42.82,42.6,42.65,127600.0,42.79,42.82,42.6,42.65,127600.0
2010-07-08 13:00:00,42.62,43.01,42.61,42.97,211600.0,42.62,43.01,42.61,42.97,211600.0
2010-07-08 13:30:00,42.94,43.0,42.7,42.78,91800.0,42.94,43.0,42.7,42.78,91800.0
2010-07-08 14:00:00,42.8,42.88,42.46,42.48,180000.0,42.8,42.88,42.46,42.48,180000.0
2010-07-08 14:30:00,42.46,42.74,42.46,42.72,103600.0,42.46,42.74,42.46,42.72,103600.0
2010-07-08 15:00:00,42.7,42.93,42.54,42.93,193900.0,42.7,42.93,42.54,42.93,193900.0
2010-07-08 15:30:00,42.93,43.05,42.88,43.0,441100.0,42.93,43.05,42.88,43.0,441100.0
2010-07-09 09:30:00,42.93,43.46,42.58,43.23,180200.0,42.93,43.46,42.58,43.23,180200.0
2010-07-09 10:00:00,43.21,43.54,43.13,43.47,198400.0,43.21,43.54,43.13,43.47,198400.0
2010-07-09 10:30:00,43.48,43.84,43.46,43.55,338900.0,43.48,43.84,43.46,43.55,338900.0
2010-07-09 11:00:00,43.53,43.63,43.37,43.54,255200.0,43.53,43.63,43.37,43.54,255200.0
2010-07-09 11:30:00,43.55,43.62,43.23,43.25,153600.0,43.55,43.62,43.23,43.25,153600.0
2010-07-09 12:00:00,43.26,43.39,43.16,43.32,148500.0,43.26,43.39,43.16,43.32,148500.0
2010-07-09 12:30:00,43.32,43.33,43.12,43.24,133800.0,43.32,43.33,43.12,43.24,133800.0
2010-07-09 13:00:00,43.22,43.34,43.17,43.22,91100.0,43.22,43.34,43.17,43.22,91100.0
2010-07-09 13:30:00,43.22,43.44,43.2,43.43,138900.0,43.22,43.44,43.2,43.43,138900.0
2010-07-09 14:00:00,43.42,43.49,43.33,43.33,157000.0,43.42,43.49,43.33,43.33,157000.0
2010-07-09 14:30:00,43.32,43.57,43.32,43.54,112500.0,43.32,43.57,43.32,43.54,112500.0
2010-07-09 15:00:00,43.54,43.62,43.44,43.47,181700.0,43.54,43.62,43.44,43.47,181700.0
2010-07-09 15:30:00,43.46,43.68,43.39,43.47,491100.0,43.46,43.68,43.39,43.47,491100.0
2010-07-12 09:30:00,43.39,44.31,43.37,44.02,497900.0,43.39,44.31,43.37,44.02,497900.0
2010-07-12 10:00:00,44.04,44.05,43.33,43.39,430900.0,44.04,44.05,43.33,43.39,430900.0
2010-07-12 10:30:00,43.36,43.38,42.92,43.08,304300.0,43.36,43.38,42.92,43.08,304300.0
2010-07-12 11:00:00,43.06,43.14,42.82,43.08,274400.0,43.06,43.14,42.82,43.08,274400.0
2010-07-12 11:30:00,43.07,43.28,43.07,43.18,131900.0,43.07,43.28,43.07,43.18,131900.0
2010-07-12 12:00:00,43.18,43.5,43.18,43.28,167300.0,43.18,43.5,43.18,43.28,167300.0
2010-07-12 12:30:00,43.28,43.47,43.12,43.13,144700.0,43.28,43.47,43.12,43.13,144700.0
2010-07-12 13:00:00,43.13,43.47,43.07,43.46,140900.0,43.13,43.47,43.07,43.46,140900.0
2010-07-12 13:30:00,43.47,43.56,43.36,43.51,222700.0,43.47,43.56,43.36,43.51,222700.0
2010-07-12 14:00:00,43.51,43.56,43.31,43.34,78000.0,43.51,43.56,43.31,43.34,78000.0
2010-07-12 14:30:00,43.34,43.34,43.1,43.15,226900.0,43.34,43.34,43.1,43.15,226900.0
2010-07-12 15:00:00,43.16,43.29,43.05,43.23,203600.0,43.16,43.29,43.05,43.23,203600.0
2010-07-12 15:30:00,43.23,43.3,42.92,42.99,601700.0,43.23,43.3,42.92,42.99,601700.0
2010-07-13 09:30:00,43.65,43.79,42.69,43.32,477800.0,43.65,43.79,42.69,43.32,477800.0
2010-07-13 10:00:00,43.32,43.73,43.32,43.52,390900.0,43.32,43.73,43.32,43.52,390900.0
2010-07-13 10:30:00,43.53,43.55,43.16,43.28,312800.0,43.53,43.55,43.16,43.28,312800.0
2010-07-13 11:00:00,43.28,43.67,43.26,43.65,227700.0,43.28,43.67,43.26,43.65,227700.0
2010-07-13 11:30:00,43.65,43.8,43.29,43.4,323400.0,43.65,43.8,43.29,43.4,323400.0
2010-07-13 12:00:00,43.4,43.63,43.35,43.62,188800.0,43.4,43.63,43.35,43.62,188800.0
2010-07-13 12:30:00,43.63,43.68,43.49,43.55,106700.0,43.63,43.68,43.49,43.55,106700.0
2010-07-13 13:00:00,43.55,43.67,43.35,43.43,160200.0,43.55,43.67,43.35,43.43,160200.0
2010-07-13 13:30:00,43.44,43.64,43.43,43.52,176700.0,43.44,43.64,43.43,43.52,176700.0
2010-07-13 14:00:00,43.52,43.74,43.52,43.69,164400.0,43.52,43.74,43.52,43.69,164400.0
2010-07-13 14:30:00,43.7,43.96,43.7,43.95,245800.0,43.7,43.96,43.7,43.95,245800.0
2010-07-13 15:00:00,43.96,44.04,43.8,43.93,291400.0,43.96,44.04,43.8,43.93,291400.0
2010-07-13 15:30:00,43.92,43.92,43.55,43.56,585000.0,43.92,43.92,43.55,43.56,585000.0
2010-07-14 09:30:00,43.53,43.9,43.5,43.77,232700.0,43.53,43.9,43.5,43.77,232700.0
2010-07-14 10:00:00,43.77,44.4,43.53,44.2,347600.0,43.77,44.4,43.53,44.2,347600.0
2010-07-14 10:30:00,44.2,44.6,44.12,44.38,334500.0,44.2,44.6,44.12,44.38,334500.0
2010-07-14 11:00:00,44.38,44.8,44.37,44.7,313300.0,44.38,44.8,44.37,44.7,313300.0
2010-07-14 11:30:00,44.69,44.88,44.61,44.64,246600.0,44.69,44.88,44.61,44.64,246600.0
2010-07-14 12:00:00,44.63,44.71,44.3,44.41,342700.0,44.63,44.71,44.3,44.41,342700.0
2010-07-14 12:30:00,44.41,44.48,44.0,44.03,234500.0,44.41,44.48,44.0,44.03,234500.0
2010-07-14 13:00:00,44.04,44.05,43.73,43.82,310800.0,44.04,44.05,43.73,43.82,310800.0
2010-07-14 13:30:00,43.83,44.01,43.81,43.97,243600.0,43.83,44.01,43.81,43.97,243600.0
2010-07-14 14:00:00,43.96,43.99,43.61,43.71,295900.0,43.96,43.99,43.61,43.71,295900.0
2010-07-14 14:30:00,43.73,43.94,43.73,43.84,225100.0,43.73,43.94,43.73,43.84,225100.0
2010-07-14 15:00:00,43.87,44.07,43.76,43.85,267700.0,43.87,44.07,43.76,43.85,267700.0
2010-07-14 15:30:00,43.85,43.99,43.62,43.98,507100.0,43.85,43.99,43.62,43.98,507100.0
2010-07-15 09:30:00,43.9,44.26,43.69,44.1,311600.0,43.9,44.26,43.69,44.1,311600.0
2010-07-15 10:00:00,44.07,44.14,43.66,43.81,618200.0,44.07,44.14,43.66,43.81,618200.0
2010-07-15 10:30:00,43.81,44.02,43.67,44.0,210700.0,43.81,44.02,43.67,44.0,210700.0
2010-07-15 11:00:00,44.01,44.03,43.83,43.96,475700.0,44.01,44.03,43.83,43.96,475700.0
2010-07-15 11:30:00,43.95,44.02,43.88,43.93,303300.0,43.95,44.02,43.88,43.93,303300.0
2010-07-15 12:00:00,43.94,43.97,43.6,43.61,221300.0,43.94,43.97,43.6,43.61,221300.0
2010-07-15 12:30:00,43.6,43.8,43.59,43.65,116400.0,43.6,43.8,43.59,43.65,116400.0
2010-07-15 13:00:00,43.66,43.94,43.66,43.79,122300.0,43.66,43.94,43.66,43.79,122300.0
2010-07-15 13:30:00,43.8,43.89,43.71,43.81,171000.0,43.8,43.89,43.71,43.81,171000.0
2010-07-15 14:00:00,43.81,43.96,43.76,43.86,142600.0,43.81,43.96,43.76,43.86,142600.0
2010-07-15 14:30:00,43.87,43.93,43.74,43.81,247500.0,43.87,43.93,43.74,43.81,247500.0
2010-07-15 15:00:00,43.82,43.87,43.67,43.85,486200.0,43.82,43.87,43.67,43.85,486200.0
2010-07-15 15:30:00,43.85,44.39,43.85,44.23,682800.0,43.85,44.39,43.85,44.23,682800.0
2010-07-16 09:30:00,44.0,44.1,43.55,43.75,656500.0,44.0,44.1,43.55,43.75,656500.0
2010-07-16 10:00:00,43.75,43.89,43.44,43.88,714500.0,43.75,43.89,43.44,43.88,714500.0
2010-07-16 10:30:00,43.89,44.08,43.69,44.02,278800.0,43.89,44.08,43.69,44.02,278800.0
2010-07-16 11:00:00,44.02,44.1,43.58,43.72,152000.0,44.02,44.1,43.58,43.72,152000.0
2010-07-16 11:30:00,43.7,43.7,43.46,43.5,176000.0,43.7,43.7,43.46,43.5,176000.0
2010-07-16 12:00:00,43.49,43.61,43.45,43.51,166700.0,43.49,43.61,43.45,43.51,166700.0
2010-07-16 12:30:00,43.49,43.68,43.42,43.56,148000.0,43.49,43.68,43.42,43.56,148000.0
2010-07-16 13:00:00,43.58,43.63,43.49,43.52,120000.0,43.58,43.63,43.49,43.52,120000.0
2010-07-16 13:30:00,43.52,43.76,43.22,43.23,201400.0,43.52,43.76,43.22,43.23,201400.0
2010-07-16 14:00:00,43.23,43.27,43.06,43.11,119600.0,43.23,43.27,43.06,43.11,119600.0
2010-07-16 14:30:00,43.12,43.14,43.0,43.01,132600.0,43.12,43.14,43.0,43.01,132600.0
2010-07-16 15:00:00,43.02,43.11,42.79,42.83,184400.0,43.02,43.11,42.79,42.83,184400.0
2010-07-16 15:30:00,42.84,43.01,42.59,42.69,694700.0,42.84,43.01,42.59,42.69,694700.0
2010-07-19 09:30:00,42.76,42.97,42.62,42.82,212700.0,42.76,42.97,42.62,42.82,212700.0
2010-07-19 10:00:00,42.82,42.9,42.39,42.39,339600.0,42.82,42.9,42.39,42.39,339600.0
2010-07-19 10:30:00,42.39,42.6,42.07,42.21,320400.0,42.39,42.6,42.07,42.21,320400.0
2010-07-19 11:00:00,42.22,42.41,42.19,42.27,193500.0,42.22,42.41,42.19,42.27,193500.0
2010-07-19 11:30:00,42.29,42.35,42.15,42.22,143200.0,42.29,42.35,42.15,42.22,143200.0
2010-07-19 12:00:00,42.22,42.3,42.0,42.3,211200.0,42.22,42.3,42.0,42.3,211200.0
2010-07-19 12:30:00,42.3,42.6,42.27,42.43,257400.0,42.3,42.6,42.27,42.43,257400.0
2010-07-19 13:00:00,42.43,42.47,42.1,42.14,156400.0,42.43,42.47,42.1,42.14,156400.0
2010-07-19 13:30:00,42.14,42.3,42.13,42.18,213800.0,42.14,42.3,42.13,42.18,213800.0
2010-07-19 14:00:00,42.2,42.44,42.19,42.39,154800.0,42.2,42.44,42.19,42.39,154800.0
2010-07-19 14:30:00,42.4,42.58,42.35,42.49,168000.0,42.4,42.58,42.35,42.49,168000.0
2010-07-19 15:00:00,42.49,42.69,42.41,42.48,260400.0,42.49,42.69,42.41,42.48,260400.0
2010-07-19 15:30:00,42.48,42.63,42.39,42.62,368800.0,42.48,42.63,42.39,42.62,368800.0
2010-07-20 09:30:00,41.77,41.79,41.23,41.49,321200.0,41.77,41.79,41.23,41.49,321200.0
2010-07-20 10:00:00,41.5,41.67,41.3,41.57,294900.0,41.5,41.67,41.3,41.57,294900.0
2010-07-20 10:30:00,41.56,41.59,41.37,41.42,320100.0,41.56,41.59,41.37,41.42,320100.0
2010-07-20 11:00:00,41.42,41.73,41.38,41.67,344100.0,41.42,41.73,41.38,41.67,344100.0
2010-07-20 11:30:00,41.66,41.91,41.62,41.88,237500.0,41.66,41.91,41.62,41.88,237500.0
2010-07-20 12:00:00,41.87,41.95,41.75,41.83,139200.0,41.87,41.95,41.75,41.83,139200.0
2010-07-20 12:30:00,41.83,42.2,41.83,42.19,146500.0,41.83,42.2,41.83,42.19,146500.0
2010-07-20 13:00:00,42.19,42.22,42.03,42.15,120800.0,42.19,42.22,42.03,42.15,120800.0
2010-07-20 13:30:00,42.15,42.65,42.12,42.62,249400.0,42.15,42.65,42.12,42.62,249400.0
2010-07-20 14:00:00,42.63,42.68,42.42,42.47,332400.0,42.63,42.68,42.42,42.47,332400.0
2010-07-20 14:30:00,42.47,42.53,42.32,42.4,492100.0,42.47,42.53,42.32,42.4,492100.0
2010-07-20 15:00:00,42.4,42.76,42.34,42.72,358400.0,42.4,42.76,42.34,42.72,358400.0
2010-07-20 15:30:00,42.72,42.97,42.69,42.87,474000.0,42.72,42.97,42.69,42.87,474000.0
2010-07-21 09:30:00,43.37,43.5,42.93,43.14,279200.0,43.37,43.5,42.93,43.14,279200.0
2010-07-21 10:00:00,43.13,43.38,42.91,43.34,234300.0,43.13,43.38,42.91,43.34,234300.0
2010-07-21 10:30:00,43.35,43.68,43.33,43.57,246700.0,43.35,43.68,43.33,43.57,246700.0
2010-07-21 11:00:00,43.58,43.6,43.09,43.25,290100.0,43.58,43.6,43.09,43.25,290100.0
2010-07-21 11:30:00,43.26,43.59,43.16,43.59,157300.0,43.26,43.59,43.16,43.59,157300.0
2010-07-21 12:00:00,43.58,43.74,43.57,43.69,133400.0,43.58,43.74,43.57,43.69,133400.0
2010-07-21 12:30:00,43.71,43.86,43.62,43.66,131700.0,43.71,43.86,43.62,43.66,131700.0
2010-07-21 13:00:00,43.65,43.72,43.54,43.65,100200.0,43.65,43.72,43.54,43.65,100200.0
2010-07-21 13:30:00,43.66,43.75,43.52,43.65,150600.0,43.66,43.75,43.52,43.65,150600.0
2010-07-21 14:00:00,43.65,43.72,42.95,43.01,593000.0,43.65,43.72,42.95,43.01,593000.0
2010-07-21 14:30:00,43.01,43.05,42.6,42.65,273900.0,43.01,43.05,42.6,42.65,273900.0
2010-07-21 15:00:00,42.66,43.31,42.6,43.0,429100.0,42.66,43.31,42.6,43.0,429100.0
2010-07-21 15:30:00,43.02,43.19,43.0,43.1,483500.0,43.02,43.19,43.0,43.1,483500.0
2010-07-22 09:30:00,43.55,44.25,43.5,44.01,308200.0,43.55,44.25,43.5,44.01,308200.0
2010-07-22 10:00:00,44.02,44.44,44.02,44.15,350800.0,44.02,44.44,44.02,44.15,350800.0
2010-07-22 10:30:00,44.16,44.4,44.08,44.27,369500.0,44.16,44.4,44.08,44.27,369500.0
2010-07-22 11:00:00,44.28,44.33,44.11,44.24,219500.0,44.28,44.33,44.11,44.24,219500.0
2010-07-22 11:30:00,44.23,44.26,43.91,43.98,199500.0,44.23,44.26,43.91,43.98,199500.0
2010-07-22 12:00:00,43.98,44.14,43.91,44.08,182800.0,43.98,44.14,43.91,44.08,182800.0
2010-07-22 12:30:00,44.1,44.25,44.04,44.25,103700.0,44.1,44.25,44.04,44.25,103700.0
2010-07-22 13:00:00,44.25,44.5,44.24,44.36,153600.0,44.25,44.5,44.24,44.36,153600.0
2010-07-22 13:30:00,44.35,44.42,44.25,44.28,100900.0,44.35,44.42,44.25,44.28,100900.0
2010-07-22 14:00:00,44.28,44.4,44.19,44.39,170400.0,44.28,44.4,44.19,44.39,170400.0
2010-07-22 14:30:00,44.4,44.4,44.18,44.29,151400.0,44.4,44.4,44.18,44.29,151400.0
2010-07-22 15:00:00,44.29,44.47,44.12,44.42,248300.0,44.29,44.47,44.12,44.42,248300.0
2010-07-22 15:30:00,44.42,44.44,44.07,44.29,389500.0,44.42,44.44,44.07,44.29,389500.0
2010-07-23 09:30:00,43.99,44.37,43.88,43.92,190200.0,43.99,44.37,43.88,43.92,190200.0
2010-07-23 10:00:00,43.91,44.58,43.78,44.51,366600.0,43.91,44.58,43.78,44.51,366600.0
2010-07-23 10:30:00,44.53,44.61,44.41,44.49,151300.0,44.53,44.61,44.41,44.49,151300.0
2010-07-23 11:00:00,44.5,44.58,44.28,44.42,135100.0,44.5,44.58,44.28,44.42,135100.0
2010-07-23 11:30:00,44.42,44.67,44.4,44.62,135000.0,44.42,44.67,44.4,44.62,135000.0
2010-07-23 12:00:00,44.63,44.72,44.26,44.63,222400.0,44.63,44.72,44.26,44.63,222400.0
2010-07-23 12:30:00,44.64,44.86,44.54,44.85,219800.0,44.64,44.86,44.54,44.85,219800.0
2010-07-23 13:00:00,44.86,45.05,44.66,45.05,287000.0,44.86,45.05,44.66,45.05,287000.0
2010-07-23 13:30:00,45.05,45.13,44.81,44.89,149800.0,45.05,45.13,44.81,44.89,149800.0
2010-07-23 14:00:00,44.9,45.0,44.82,44.88,190700.0,44.9,45.0,44.82,44.88,190700.0
2010-07-23 14:30:00,44.89,45.06,44.85,45.0,242800.0,44.89,45.06,44.85,45.0,242800.0
2010-07-23 15:00:00,45.0,45.01,44.8,44.94,209900.0,45.0,45.01,44.8,44.94,209900.0
2010-07-23 15:30:00,44.94,45.08,44.9,45.05,635000.0,44.94,45.08,44.9,45.05,635000.0
2010-07-26 09:30:00,45.21,45.82,45.0,45.8,472500.0,45.21,45.82,45.0,45.8,472500.0
2010-07-26 10:00:00,45.81,45.89,45.4,45.44,336700.0,45.81,45.89,45.4,45.44,336700.0
2010-07-26 10:30:00,45.45,45.88,45.26,45.88,255300.0,45.45,45.88,45.26,45.88,255300.0
2010-07-26 11:00:00,45.87,45.99,45.76,45.83,163200.0,45.87,45.99,45.76,45.83,163200.0
2010-07-26 11:30:00,45.82,45.9,45.65,45.72,128700.0,45.82,45.9,45.65,45.72,128700.0
2010-07-26 12:00:00,45.72,45.76,45.57,45.63,116500.0,45.72,45.76,45.57,45.63,116500.0
2010-07-26 12:30:00,45.64,45.64,45.33,45.36,177200.0,45.64,45.64,45.33,45.36,177200.0
2010-07-26 13:00:00,45.37,45.39,45.26,45.33,123900.0,45.37,45.39,45.26,45.33,123900.0
2010-07-26 13:30:00,45.34,45.48,45.28,45.35,102800.0,45.34,45.48,45.28,45.35,102800.0
2010-07-26 14:00:00,45.35,45.42,45.25,45.28,116000.0,45.35,45.42,45.25,45.28,116000.0
2010-07-26 14:30:00,45.28,45.36,45.1,45.34,214700.0,45.28,45.36,45.1,45.34,214700.0
2010-07-26 15:00:00,45.35,45.4,45.26,45.34,375600.0,45.35,45.4,45.26,45.34,375600.0
2010-07-26 15:30:00,45.35,45.44,45.31,45.36,397800.0,45.35,45.44,45.31,45.36,397800.0
2010-07-27 09:30:00,45.81,45.89,45.17,45.31,250600.0,45.81,45.89,45.17,45.31,250600.0
2010-07-27 10:00:00,45.32,45.47,45.12,45.35,409100.0,45.32,45.47,45.12,45.35,409100.0
2010-07-27 10:30:00,45.37,45.49,44.7,44.88,285800.0,45.37,45.49,44.7,44.88,285800.0
2010-07-27 11:00:00,44.88,44.88,44.43,44.46,184100.0,44.88,44.88,44.43,44.46,184100.0
2010-07-27 11:30:00,44.47,44.62,44.41,44.45,151000.0,44.47,44.62,44.41,44.45,151000.0
2010-07-27 12:00:00,44.46,44.52,44.45,44.52,126900.0,44.46,44.52,44.45,44.52,126900.0
2010-07-27 12:30:00,44.52,44.52,44.29,44.41,139800.0,44.52,44.52,44.29,44.41,139800.0
2010-07-27 13:00:00,44.43,44.45,44.13,44.13,116000.0,44.43,44.45,44.13,44.13,116000.0
2010-07-27 13:30:00,44.15,44.45,44.12,44.42,138700.0,44.15,44.45,44.12,44.42,138700.0
2010-07-27 14:00:00,44.42,44.77,44.41,44.64,165800.0,44.42,44.77,44.41,44.64,165800.0
2010-07-27 14:30:00,44.65,44.67,44.23,44.28,237600.0,44.65,44.67,44.23,44.28,237600.0
2010-07-27 15:00:00,44.28,44.48,44.27,44.45,289600.0,44.28,44.48,44.27,44.45,289600.0
2010-07-27 15:30:00,44.45,44.46,44.3,44.33,481700.0,44.45,44.46,44.3,44.33,481700.0
2010-07-28 09:30:00,44.35,44.98,44.15,44.87,226500.0,44.35,44.98,44.15,44.87,226500.0
2010-07-28 10:00:00,44.88,44.92,44.55,44.69,231600.0,44.88,44.92,44.55,44.69,231600.0
2010-07-28 10:30:00,44.69,44.69,44.19,44.34,211300.0,44.69,44.69,44.19,44.34,211300.0
2010-07-28 11:00:00,44.32,44.35,44.08,44.15,107600.0,44.32,44.35,44.08,44.15,107600.0
2010-07-28 11:30:00,44.14,44.24,44.04,44.13,79300.0,44.14,44.24,44.04,44.13,79300.0
2010-07-28 12:00:00,44.14,44.28,44.02,44.03,120300.0,44.14,44.28,44.02,44.03,120300.0
2010-07-28 12:30:00,44.03,44.11,43.96,44.0,94800.0,44.03,44.11,43.96,44.0,94800.0
2010-07-28 13:00:00,44.03,44.09,43.66,43.71,186000.0,44.03,44.09,43.66,43.71,186000.0
2010-07-28 13:30:00,43.71,43.97,43.61,43.78,146600.0,43.71,43.97,43.61,43.78,146600.0
2010-07-28 14:00:00,43.78,43.87,43.55,43.63,194700.0,43.78,43.87,43.55,43.63,194700.0
2010-07-28 14:30:00,43.63,43.88,43.62,43.8,189300.0,43.63,43.88,43.62,43.8,189300.0
2010-07-28 15:00:00,43.8,44.03,43.68,43.77,433500.0,43.8,44.03,43.68,43.77,433500.0
2010-07-28 15:30:00,43.76,44.15,43.75,44.03,480900.0,43.76,44.15,43.75,44.03,480900.0
2010-07-29 09:30:00,40.86,40.9,39.1,39.38,4846700.0,40.86,40.9,39.1,39.38,4846700.0
2010-07-29 10:00:00,39.39,40.16,38.56,39.83,4928600.0,39.39,40.16,38.56,39.83,4928600.0
2010-07-29 10:30:00,39.83,40.04,39.05,39.07,1685600.0,39.83,40.04,39.05,39.07,1685600.0
2010-07-29 11:00:00,39.06,39.4,38.69,38.78,1721500.0,39.06,39.4,38.69,38.78,1721500.0
2010-07-29 11:30:00,38.78,39.12,38.65,38.96,1110300.0,38.78,39.12,38.65,38.96,1110300.0
2010-07-29 12:00:00,38.96,39.17,38.72,38.79,799900.0,38.96,39.17,38.72,38.79,799900.0
2010-07-29 12:30:00,38.79,39.02,38.6,39.02,938100.0,38.79,39.02,38.6,39.02,938100.0
2010-07-29 13:00:00,39.02,39.11,38.5,38.54,1372900.0,39.02,39.11,38.5,38.54,1372900.0
2010-07-29 13:30:00,38.55,38.77,38.45,38.59,987000.0,38.55,38.77,38.45,38.59,987000.0
2010-07-29 14:00:00,38.58,38.97,38.27,38.84,1040700.0,38.58,38.97,38.27,38.84,1040700.0
2010-07-29 14:30:00,38.84,38.94,38.67,38.85,615500.0,38.84,38.94,38.67,38.85,615500.0
2010-07-29 15:00:00,38.84,38.9,38.6,38.67,831800.0,38.84,38.9,38.6,38.67,831800.0
2010-07-29 15:30:00,38.67,38.67,38.28,38.34,1496900.0,38.67,38.67,38.28,38.34,1496900.0
2010-07-30 09:30:00,37.61,37.95,37.21,37.67,1190300.0,37.61,37.95,37.21,37.67,1190300.0
2010-07-30 10:00:00,37.71,38.24,37.68,38.03,733600.0,37.71,38.24,37.68,38.03,733600.0
2010-07-30 10:30:00,38.03,38.43,37.94,38.35,862500.0,38.03,38.43,37.94,38.35,862500.0
2010-07-30 11:00:00,38.34,38.37,38.0,38.14,540200.0,38.34,38.37,38.0,38.14,540200.0
2010-07-30 11:30:00,38.15,38.28,38.0,38.09,436200.0,38.15,38.28,38.0,38.09,436200.0
2010-07-30 12:00:00,38.09,38.1,37.99,38.05,347100.0,38.09,38.1,37.99,38.05,347100.0
2010-07-30 12:30:00,38.05,38.36,38.0,38.33,257400.0,38.05,38.36,38.0,38.33,257400.0
2010-07-30 13:00:00,38.33,38.4,38.13,38.34,324000.0,38.33,38.4,38.13,38.34,324000.0
2010-07-30 13:30:00,38.32,38.59,38.15,38.19,470100.0,38.32,38.59,38.15,38.19,470100.0
2010-07-30 14:00:00,38.19,38.42,38.15,38.27,277400.0,38.19,38.42,38.15,38.27,277400.0
2010-07-30 14:30:00,38.27,38.4,38.21,38.24,210700.0,38.27,38.4,38.21,38.24,210700.0
2010-07-30 15:00:00,38.24,38.48,38.21,38.43,360000.0,38.24,38.48,38.21,38.43,360000.0
2010-07-30 15:30:00,38.42,38.46,38.32,38.35,673500.0,38.42,38.46,38.32,38.35,673500.0
2010-08-02 09:30:00,38.78,38.95,37.72,37.8,766900.0,38.78,38.95,37.72,37.8,766900.0
2010-08-02 10:00:00,37.79,38.25,37.78,38.09,735900.0,37.79,38.25,37.78,38.09,735900.0
2010-08-02 10:30:00,38.08,38.43,38.0,38.34,476400.0,38.08,38.43,38.0,38.34,476400.0
2010-08-02 11:00:00,38.35,38.36,37.91,37.95,563500.0,38.35,38.36,37.91,37.95,563500.0
2010-08-02 11:30:00,37.95,38.02,37.75,37.78,504400.0,37.95,38.02,37.75,37.78,504400.0
2010-08-02 12:00:00,37.77,37.8,37.1,37.16,884900.0,37.77,37.8,37.1,37.16,884900.0
2010-08-02 12:30:00,37.16,37.19,36.69,37.06,1394000.0,37.16,37.19,36.69,37.06,1394000.0
2010-08-02 13:00:00,37.05,37.14,37.0,37.12,498900.0,37.05,37.14,37.0,37.12,498900.0
2010-08-02 13:30:00,37.11,37.35,37.09,37.35,426200.0,37.11,37.35,37.09,37.35,426200.0
2010-08-02 14:00:00,37.35,37.47,37.19,37.36,403100.0,37.35,37.47,37.19,37.36,403100.0
2010-08-02 14:30:00,37.37,37.47,37.29,37.33,359400.0,37.37,37.47,37.29,37.33,359400.0
2010-08-02 15:00:00,37.34,37.38,37.29,37.35,374700.0,37.34,37.38,37.29,37.35,374700.0
2010-08-02 15:30:00,37.34,37.38,37.15,37.19,889600.0,37.34,37.38,37.15,37.19,889600.0
2010-08-03 09:30:00,37.8,38.28,37.56,38.19,994900.0,37.8,38.28,37.56,38.19,994900.0
2010-08-03 10:00:00,38.16,38.18,37.8,37.82,580300.0,38.16,38.18,37.8,37.82,580300.0
2010-08-03 10:30:00,37.83,38.03,37.81,38.03,324500.0,37.83,38.03,37.81,38.03,324500.0
2010-08-03 11:00:00,38.03,38.5,37.9,38.42,651600.0,38.03,38.5,37.9,38.42,651600.0
2010-08-03 11:30:00,38.42,38.53,38.37,38.46,453100.0,38.42,38.53,38.37,38.46,453100.0
2010-08-03 12:00:00,38.46,38.65,38.42,38.46,420600.0,38.46,38.65,38.42,38.46,420600.0
2010-08-03 12:30:00,38.46,38.58,38.32,38.53,272100.0,38.46,38.58,38.32,38.53,272100.0
2010-08-03 13:00:00,38.51,38.72,38.37,38.63,359700.0,38.51,38.72,38.37,38.63,359700.0
2010-08-03 13:30:00,38.63,38.72,38.55,38.61,195600.0,38.63,38.72,38.55,38.61,195600.0
2010-08-03 14:00:00,38.61,38.72,38.54,38.72,297700.0,38.61,38.72,38.54,38.72,297700.0
2010-08-03 14:30:00,38.72,38.75,38.5,38.64,314600.0,38.72,38.75,38.5,38.64,314600.0
2010-08-03 15:00:00,38.64,38.73,38.55,38.6,467100.0,38.64,38.73,38.55,38.6,467100.0
2010-08-03 15:30:00,38.6,38.64,38.45,38.53,918900.0,38.6,38.64,38.45,38.53,918900.0
2010-08-04 09:30:00,38.75,38.85,38.34,38.43,446800.0,38.75,38.85,38.34,38.43,446800.0
2010-08-04 10:00:00,38.42,38.65,38.25,38.31,427100.0,38.42,38.65,38.25,38.31,427100.0
2010-08-04 10:30:00,38.32,38.62,38.3,38.49,322500.0,38.32,38.62,38.3,38.49,322500.0
2010-08-04 11:00:00,38.49,38.55,38.4,38.51,247300.0,38.49,38.55,38.4,38.51,247300.0
2010-08-04 11:30:00,38.51,38.52,38.43,38.45,156700.0,38.51,38.52,38.43,38.45,156700.0
2010-08-04 12:00:00,38.46,38.68,38.44,38.67,183400.0,38.46,38.68,38.44,38.67,183400.0
2010-08-04 12:30:00,38.67,38.8,38.66,38.72,246100.0,38.67,38.8,38.66,38.72,246100.0
2010-08-04 13:00:00,38.72,38.74,38.5,38.55,181100.0,38.72,38.74,38.5,38.55,181100.0
2010-08-04 13:30:00,38.55,38.77,38.54,38.76,222600.0,38.55,38.77,38.54,38.76,222600.0
2010-08-04 14:00:00,38.77,39.13,38.76,39.11,571600.0,38.77,39.13,38.76,39.11,571600.0
2010-08-04 14:30:00,39.1,39.24,39.08,39.14,430600.0,39.1,39.24,39.08,39.14,430600.0
2010-08-04 15:00:00,39.13,39.2,39.07,39.11,287600.0,39.13,39.2,39.07,39.11,287600.0
2010-08-04 15:30:00,39.11,39.18,39.03,39.03,557500.0,39.11,39.18,39.03,39.03,557500.0
2010-08-05 09:30:00,38.73,39.12,38.5,38.92,352200.0,38.73,39.12,38.5,38.92,352200.0
2010-08-05 10:00:00,38.94,38.94,38.53,38.72,244600.0,38.94,38.94,38.53,38.72,244600.0
2010-08-05 10:30:00,38.72,38.76,38.25,38.35,263100.0,38.72,38.76,38.25,38.35,263100.0
2010-08-05 11:00:00,38.35,38.75,38.25,38.74,243100.0,38.35,38.75,38.25,38.74,243100.0
2010-08-05 11:30:00,38.74,38.85,38.53,38.82,121000.0,38.74,38.85,38.53,38.82,121000.0
2010-08-05 12:00:00,38.81,38.95,38.8,38.82,146300.0,38.81,38.95,38.8,38.82,146300.0
2010-08-05 12:30:00,38.83,38.9,38.78,38.79,108500.0,38.83,38.9,38.78,38.79,108500.0
2010-08-05 13:00:00,38.8,38.91,38.77,38.9,164700.0,38.8,38.91,38.77,38.9,164700.0
2010-08-05 13:30:00,38.9,38.99,38.89,38.92,119700.0,38.9,38.99,38.89,38.92,119700.0
2010-08-05 14:00:00,38.93,39.04,38.89,39.03,225200.0,38.93,39.04,38.89,39.03,225200.0
2010-08-05 14:30:00,39.02,39.03,38.82,38.97,224400.0,39.02,39.03,38.82,38.97,224400.0
2010-08-05 15:00:00,38.96,38.99,38.84,38.84,147000.0,38.96,38.99,38.84,38.84,147000.0
2010-08-05 15:30:00,38.85,39.0,38.85,38.98,432600.0,38.85,39.0,38.85,38.98,432600.0
2010-08-06 09:30:00,38.45,39.5,38.44,39.38,531200.0,38.45,39.5,38.44,39.38,531200.0
2010-08-06 10:00:00,39.38,39.54,39.15,39.54,331500.0,39.38,39.54,39.15,39.54,331500.0
2010-08-06 10:30:00,39.54,39.64,38.76,38.92,658500.0,39.54,39.64,38.76,38.92,658500.0
2010-08-06 11:00:00,38.92,39.04,38.78,38.96,218500.0,38.92,39.04,38.78,38.96,218500.0
2010-08-06 11:30:00,38.96,39.17,38.87,39.01,178500.0,38.96,39.17,38.87,39.01,178500.0
2010-08-06 12:00:00,39.02,39.06,38.9,38.93,132400.0,39.02,39.06,38.9,38.93,132400.0
2010-08-06 12:30:00,38.92,39.3,38.9,39.25,214200.0,38.92,39.3,38.9,39.25,214200.0
2010-08-06 13:00:00,39.25,39.42,39.24,39.4,246000.0,39.25,39.42,39.24,39.4,246000.0
2010-08-06 13:30:00,39.4,39.66,39.39,39.51,261600.0,39.4,39.66,39.39,39.51,261600.0
2010-08-06 14:00:00,39.51,39.77,39.47,39.69,292600.0,39.51,39.77,39.47,39.69,292600.0
2010-08-06 14:30:00,39.68,39.83,39.61,39.76,338100.0,39.68,39.83,39.61,39.76,338100.0
2010-08-06 15:00:00,39.79,39.92,39.65,39.85,339900.0,39.79,39.92,39.65,39.85,339900.0
2010-08-06 15:30:00,39.85,39.97,39.81,39.92,586600.0,39.85,39.97,39.81,39.92,586600.0
2010-08-09 09:30:00,40.0,40.34,40.0,40.19,414300.0,40.0,40.34,40.0,40.19,414300.0
2010-08-09 10:00:00,40.19,40.32,40.02,40.14,337200.0,40.19,40.32,40.02,40.14,337200.0
2010-08-09 10:30:00,40.14,40.21,39.93,40.16,246400.0,40.14,40.21,39.93,40.16,246400.0
2010-08-09 11:00:00,40.16,40.25,40.09,40.17,131500.0,40.16,40.25,40.09,40.17,131500.0
2010-08-09 11:30:00,40.17,40.34,40.17,40.33,139000.0,40.17,40.34,40.17,40.33,139000.0
2010-08-09 12:00:00,40.33,40.54,40.33,40.45,300800.0,40.33,40.54,40.33,40.45,300800.0
2010-08-09 12:30:00,40.45,40.45,40.2,40.29,177200.0,40.45,40.45,40.2,40.29,177200.0
2010-08-09 13:00:00,40.3,40.39,40.2,40.31,138500.0,40.3,40.39,40.2,40.31,138500.0
2010-08-09 13:30:00,40.31,40.62,40.25,40.61,403700.0,40.31,40.62,40.25,40.61,403700.0
2010-08-09 14:00:00,40.6,40.65,40.57,40.61,262800.0,40.6,40.65,40.57,40.61,262800.0
2010-08-09 14:30:00,40.62,41.0,40.61,40.99,511400.0,40.62,41.0,40.61,40.99,511400.0
2010-08-09 15:00:00,40.98,41.14,40.96,41.14,787900.0,40.98,41.14,40.96,41.14,787900.0
2010-08-09 15:30:00,41.13,41.32,41.02,41.15,913800.0,41.13,41.32,41.02,41.15,913800.0
2010-08-10 09:30:00,41.43,41.92,41.3,41.88,983600.0,41.43,41.92,41.3,41.88,983600.0
2010-08-10 10:00:00,41.87,42.27,41.73,42.18,854600.0,41.87,42.27,41.73,42.18,854600.0
2010-08-10 10:30:00,42.16,42.18,41.92,42.0,431500.0,42.16,42.18,41.92,42.0,431500.0
2010-08-10 11:00:00,42.01,42.55,42.0,42.54,709200.0,42.01,42.55,42.0,42.54,709200.0
2010-08-10 11:30:00,42.55,42.93,42.47,42.89,780900.0,42.55,42.93,42.47,42.89,780900.0
2010-08-10 12:00:00,42.89,42.93,42.32,42.65,732800.0,42.89,42.93,42.32,42.65,732800.0
2010-08-10 12:30:00,42.64,42.66,42.35,42.56,298700.0,42.64,42.66,42.35,42.56,298700.0
2010-08-10 13:00:00,42.56,42.57,42.44,42.51,277600.0,42.56,42.57,42.44,42.51,277600.0
2010-08-10 13:30:00,42.51,42.84,42.47,42.61,479200.0,42.51,42.84,42.47,42.61,479200.0
2010-08-10 14:00:00,42.61,43.15,42.61,43.11,788700.0,42.61,43.15,42.61,43.11,788700.0
2010-08-10 14:30:00,43.11,43.29,42.92,43.0,633100.0,43.11,43.29,42.92,43.0,633100.0
2010-08-10 15:00:00,42.99,43.18,42.96,43.1,641900.0,42.99,43.18,42.96,43.1,641900.0
2010-08-10 15:30:00,43.1,43.3,42.99,43.15,1322300.0,43.1,43.3,42.99,43.15,1322300.0
2010-08-11 09:30:00,42.33,42.58,41.71,42.0,864200.0,42.33,42.58,41.71,42.0,864200.0
2010-08-11 10:00:00,42.01,42.25,41.89,42.22,519600.0,42.01,42.25,41.89,42.22,519600.0
2010-08-11 10:30:00,42.22,42.33,41.93,41.96,470500.0,42.22,42.33,41.93,41.96,470500.0
2010-08-11 11:00:00,41.97,42.01,41.6,41.65,597900.0,41.97,42.01,41.6,41.65,597900.0
2010-08-11 11:30:00,41.66,41.75,41.51,41.72,300000.0,41.66,41.75,41.51,41.72,300000.0
2010-08-11 12:00:00,41.71,42.04,41.68,41.96,253100.0,41.71,42.04,41.68,41.96,253100.0
2010-08-11 12:30:00,41.96,42.05,41.88,41.91,321700.0,41.96,42.05,41.88,41.91,321700.0
2010-08-11 13:00:00,41.92,42.3,41.91,42.2,231000.0,41.92,42.3,41.91,42.2,231000.0
2010-08-11 13:30:00,42.19,42.49,42.19,42.47,301600.0,42.19,42.49,42.19,42.47,301600.0
2010-08-11 14:00:00,42.47,42.5,42.33,42.47,240700.0,42.47,42.5,42.33,42.47,240700.0
2010-08-11 14:30:00,42.46,42.49,42.22,42.26,355000.0,42.46,42.49,42.22,42.26,355000.0
2010-08-11 15:00:00,42.27,42.42,42.24,42.29,333900.0,42.27,42.42,42.24,42.29,333900.0
2010-08-11 15:30:00,42.29,42.49,42.27,42.41,707700.0,42.29,42.49,42.27,42.41,707700.0
2010-08-12 09:30:00,40.95,41.74,40.63,41.69,792700.0,40.95,41.74,40.63,41.69,792700.0
2010-08-12 10:00:00,41.69,42.65,41.69,42.21,988900.0,41.69,42.65,41.69,42.21,988900.0
2010-08-12 10:30:00,42.21,42.96,42.21,42.79,753600.0,42.21,42.96,42.21,42.79,753600.0
2010-08-12 11:00:00,42.8,43.24,42.66,43.13,668300.0,42.8,43.24,42.66,43.13,668300.0
2010-08-12 11:30:00,43.13,43.21,42.83,42.99,369100.0,43.13,43.21,42.83,42.99,369100.0
2010-08-12 12:00:00,42.99,43.37,42.85,43.12,620300.0,42.99,43.37,42.85,43.12,620300.0
2010-08-12 12:30:00,43.12,43.5,43.1,43.35,615700.0,43.12,43.5,43.1,43.35,615700.0
2010-08-12 13:00:00,43.36,43.49,43.26,43.29,641300.0,43.36,43.49,43.26,43.29,641300.0
2010-08-12 13:30:00,43.28,43.39,42.95,43.05,392500.0,43.28,43.39,42.95,43.05,392500.0
2010-08-12 14:00:00,43.04,43.17,42.9,43.12,265000.0,43.04,43.17,42.9,43.12,265000.0
2010-08-12 14:30:00,43.13,43.28,42.95,43.27,227900.0,43.13,43.28,42.95,43.27,227900.0
2010-08-12 15:00:00,43.27,43.85,43.27,43.78,936100.0,43.27,43.85,43.27,43.78,936100.0
2010-08-12 15:30:00,43.78,44.01,43.67,43.93,1452800.0,43.78,44.01,43.67,43.93,1452800.0
2010-08-13 09:30:00,43.75,44.72,43.66,44.14,1099200.0,43.75,44.72,43.66,44.14,1099200.0
2010-08-13 10:00:00,44.16,44.27,43.89,44.19,589100.0,44.16,44.27,43.89,44.19,589100.0
2010-08-13 10:30:00,44.19,44.22,43.43,43.64,779900.0,44.19,44.22,43.43,43.64,779900.0
2010-08-13 11:00:00,43.64,43.66,43.33,43.61,384600.0,43.64,43.66,43.33,43.61,384600.0
2010-08-13 11:30:00,43.6,43.96,43.5,43.96,251600.0,43.6,43.96,43.5,43.96,251600.0
2010-08-13 12:00:00,43.97,44.25,43.96,44.18,361100.0,43.97,44.25,43.96,44.18,361100.0
2010-08-13 12:30:00,44.19,44.19,44.0,44.15,177400.0,44.19,44.19,44.0,44.15,177400.0
2010-08-13 13:00:00,44.14,44.22,44.04,44.19,144500.0,44.14,44.22,44.04,44.19,144500.0
2010-08-13 13:30:00,44.19,44.31,44.13,44.26,212000.0,44.19,44.31,44.13,44.26,212000.0
2010-08-13 14:00:00,44.26,44.49,44.22,44.44,328500.0,44.26,44.49,44.22,44.44,328500.0
2010-08-13 14:30:00,44.45,44.59,44.42,44.47,359800.0,44.45,44.59,44.42,44.47,359800.0
2010-08-13 15:00:00,44.47,44.58,44.36,44.45,272500.0,44.47,44.58,44.36,44.45,272500.0
2010-08-13 15:30:00,44.45,44.52,44.1,44.23,848800.0,44.45,44.52,44.1,44.23,848800.0
2010-08-16 09:30:00,43.63,44.29,43.19,43.95,449600.0,43.63,44.29,43.19,43.95,449600.0
2010-08-16 10:00:00,43.94,44.38,43.78,44.18,392800.0,43.94,44.38,43.78,44.18,392800.0
2010-08-16 10:30:00,44.18,44.32,43.98,44.11,346000.0,44.18,44.32,43.98,44.11,346000.0
2010-08-16 11:00:00,44.13,44.14,43.83,43.87,193200.0,44.13,44.14,43.83,43.87,193200.0
2010-08-16 11:30:00,43.86,43.99,43.82,43.9,235300.0,43.86,43.99,43.82,43.9,235300.0
2010-08-16 12:00:00,43.9,44.02,43.89,44.01,210400.0,43.9,44.02,43.89,44.01,210400.0
2010-08-16 12:30:00,44.0,44.15,43.94,44.05,150100.0,44.0,44.15,43.94,44.05,150100.0
2010-08-16 13:00:00,44.06,44.17,44.02,44.06,149800.0,44.06,44.17,44.02,44.06,149800.0
2010-08-16 13:30:00,44.06,44.12,43.93,43.99,105700.0,44.06,44.12,43.93,43.99,105700.0
2010-08-16 14:00:00,43.99,44.08,43.81,43.92,178800.0,43.99,44.08,43.81,43.92,178800.0
2010-08-16 14:30:00,43.92,44.04,43.73,43.78,253900.0,43.92,44.04,43.73,43.78,253900.0
2010-08-16 15:00:00,43.79,43.81,43.51,43.62,338100.0,43.79,43.81,43.51,43.62,338100.0
2010-08-16 15:30:00,43.62,43.95,43.56,43.88,568400.0,43.62,43.95,43.56,43.88,568400.0
2010-08-17 09:30:00,44.25,44.38,44.01,44.08,249400.0,44.25,44.38,44.01,44.08,249400.0
2010-08-17 10:00:00,44.08,44.16,43.68,43.84,334600.0,44.08,44.16,43.68,43.84,334600.0
2010-08-17 10:30:00,43.85,43.89,43.41,43.65,435400.0,43.85,43.89,43.41,43.65,435400.0
2010-08-17 11:00:00,43.65,43.74,43.57,43.68,355600.0,43.65,43.74,43.57,43.68,355600.0
2010-08-17 11:30:00,43.67,44.43,43.64,44.35,505900.0,43.67,44.43,43.64,44.35,505900.0
2010-08-17 12:00:00,44.36,44.5,44.3,44.44,316100.0,44.36,44.5,44.3,44.44,316100.0
2010-08-17 12:30:00,44.45,44.47,44.15,44.28,321600.0,44.45,44.47,44.15,44.28,321600.0
2010-08-17 13:00:00,44.27,44.43,44.18,44.39,211800.0,44.27,44.43,44.18,44.39,211800.0
2010-08-17 13:30:00,44.38,44.4,44.23,44.25,171300.0,44.38,44.4,44.23,44.25,171300.0
2010-08-17 14:00:00,44.25,44.37,44.24,44.35,191400.0,44.25,44.37,44.24,44.35,191400.0
2010-08-17 14:30:00,44.35,44.42,44.29,44.36,199400.0,44.35,44.42,44.29,44.36,199400.0
2010-08-17 15:00:00,44.36,44.44,44.27,44.43,259400.0,44.36,44.44,44.27,44.43,259400.0
2010-08-17 15:30:00,44.43,44.45,44.3,44.39,640100.0,44.43,44.45,44.3,44.39,640100.0
2010-08-18 09:30:00,44.49,44.6,43.95,44.48,372300.0,44.49,44.6,43.95,44.48,372300.0
2010-08-18 10:00:00,44.48,44.6,43.71,43.72,641500.0,44.48,44.6,43.71,43.72,641500.0
2010-08-18 10:30:00,43.74,43.95,43.72,43.85,298000.0,43.74,43.95,43.72,43.85,298000.0
2010-08-18 11:00:00,43.85,44.09,43.7,43.95,413900.0,43.85,44.09,43.7,43.95,413900.0
2010-08-18 11:30:00,43.96,44.02,43.8,43.94,195500.0,43.96,44.02,43.8,43.94,195500.0
2010-08-18 12:00:00,43.96,43.98,43.83,43.93,162100.0,43.96,43.98,43.83,43.93,162100.0
2010-08-18 12:30:00,43.93,43.99,43.8,43.92,197100.0,43.93,43.99,43.8,43.92,197100.0
2010-08-18 13:00:00,43.91,44.13,43.91,44.03,345300.0,43.91,44.13,43.91,44.03,345300.0
2010-08-18 13:30:00,44.03,44.24,44.03,44.2,170900.0,44.03,44.24,44.03,44.2,170900.0
2010-08-18 14:00:00,44.2,44.25,44.1,44.22,207400.0,44.2,44.25,44.1,44.22,207400.0
2010-08-18 14:30:00,44.21,44.31,44.1,44.17,198500.0,44.21,44.31,44.1,44.17,198500.0
2010-08-18 15:00:00,44.17,44.23,43.87,43.91,317500.0,44.17,44.23,43.87,43.91,317500.0
2010-08-18 15:30:00,43.92,44.07,43.86,44.06,690300.0,43.92,44.07,43.86,44.06,690300.0
2010-08-19 09:30:00,43.81,44.99,43.75,44.9,843000.0,43.81,44.99,43.75,44.9,843000.0
2010-08-19 10:00:00,44.88,44.99,44.0,44.86,928400.0,44.88,44.99,44.0,44.86,928400.0
2010-08-19 10:30:00,44.83,45.38,44.69,45.38,930900.0,44.83,45.38,44.69,45.38,930900.0
2010-08-19 11:00:00,45.38,45.39,45.06,45.34,412000.0,45.38,45.39,45.06,45.34,412000.0
2010-08-19 11:30:00,45.35,45.35,44.8,44.89,475500.0,45.35,45.35,44.8,44.89,475500.0
2010-08-19 12:00:00,44.88,44.98,44.67,44.78,248200.0,44.88,44.98,44.67,44.78,248200.0
2010-08-19 12:30:00,44.77,44.92,44.71,44.86,125700.0,44.77,44.92,44.71,44.86,125700.0
2010-08-19 13:00:00,44.88,45.14,44.79,44.99,252400.0,44.88,45.14,44.79,44.99,252400.0
2010-08-19 13:30:00,44.96,45.04,44.8,45.0,152100.0,44.96,45.04,44.8,45.0,152100.0
2010-08-19 14:00:00,44.98,45.18,44.91,45.05,253200.0,44.98,45.18,44.91,45.05,253200.0
2010-08-19 14:30:00,45.05,45.29,44.97,45.19,300300.0,45.05,45.29,44.97,45.19,300300.0
2010-08-19 15:00:00,45.19,45.28,45.03,45.16,372500.0,45.19,45.28,45.03,45.16,372500.0
2010-08-19 15:30:00,45.16,45.25,44.99,45.0,810700.0,45.16,45.25,44.99,45.0,810700.0
2010-08-20 09:30:00,44.92,46.49,44.92,46.36,1468100.0,44.92,46.49,44.92,46.36,1468100.0
2010-08-20 10:00:00,46.35,46.92,46.35,46.62,1180400.0,46.35,46.92,46.35,46.62,1180400.0
2010-08-20 10:30:00,46.61,47.57,46.61,47.42,1213100.0,46.61,47.57,46.61,47.42,1213100.0
2010-08-20 11:00:00,47.42,47.76,47.18,47.43,1015000.0,47.42,47.76,47.18,47.43,1015000.0
2010-08-20 11:30:00,47.43,47.43,46.7,46.77,1010200.0,47.43,47.43,46.7,46.77,1010200.0
2010-08-20 12:00:00,46.76,46.89,46.65,46.84,538500.0,46.76,46.89,46.65,46.84,538500.0
2010-08-20 12:30:00,46.83,47.48,46.69,47.24,835400.0,46.83,47.48,46.69,47.24,835400.0
2010-08-20 13:00:00,47.24,47.59,47.24,47.4,617500.0,47.24,47.59,47.24,47.4,617500.0
2010-08-20 13:30:00,47.38,47.5,46.92,47.46,321800.0,47.38,47.5,46.92,47.46,321800.0
2010-08-20 14:00:00,47.46,47.8,47.31,47.74,470900.0,47.46,47.8,47.31,47.74,470900.0
2010-08-20 14:30:00,47.74,48.17,47.74,48.09,803300.0,47.74,48.17,47.74,48.09,803300.0
2010-08-20 15:00:00,48.1,48.18,47.83,47.97,792100.0,48.1,48.18,47.83,47.97,792100.0
2010-08-20 15:30:00,47.97,48.09,47.82,47.87,1338800.0,47.97,48.09,47.82,47.87,1338800.0
2010-08-23 09:30:00,48.19,48.63,47.63,47.82,1138300.0,48.19,48.63,47.63,47.82,1138300.0
2010-08-23 10:00:00,47.83,47.91,46.87,47.0,865100.0,47.83,47.91,46.87,47.0,865100.0
2010-08-23 10:30:00,47.0,47.43,46.85,47.09,510900.0,47.0,47.43,46.85,47.09,510900.0
2010-08-23 11:00:00,47.09,47.18,46.72,46.84,463700.0,47.09,47.18,46.72,46.84,463700.0
2010-08-23 11:30:00,46.85,47.19,46.85,47.01,299700.0,46.85,47.19,46.85,47.01,299700.0
2010-08-23 12:00:00,47.0,47.24,46.95,47.0,223900.0,47.0,47.24,46.95,47.0,223900.0
2010-08-23 12:30:00,47.04,47.13,46.84,46.91,167900.0,47.04,47.13,46.84,46.91,167900.0
2010-08-23 13:00:00,46.9,47.13,46.81,47.13,193200.0,46.9,47.13,46.81,47.13,193200.0
2010-08-23 13:30:00,47.13,47.35,47.02,47.33,209700.0,47.13,47.35,47.02,47.33,209700.0
2010-08-23 14:00:00,47.33,47.43,47.21,47.33,274300.0,47.33,47.43,47.21,47.33,274300.0
2010-08-23 14:30:00,47.33,47.44,47.11,47.19,260000.0,47.33,47.44,47.11,47.19,260000.0
2010-08-23 15:00:00,47.2,47.26,46.99,47.02,372400.0,47.2,47.26,46.99,47.02,372400.0
2010-08-23 15:30:00,47.03,47.09,46.58,46.72,901500.0,47.03,47.09,46.58,46.72,901500.0
2010-08-24 09:30:00,45.66,45.66,44.6,44.62,1034300.0,45.66,45.66,44.6,44.62,1034300.0
2010-08-24 10:00:00,44.62,45.68,44.37,45.56,799500.0,44.62,45.68,44.37,45.56,799500.0
2010-08-24 10:30:00,45.56,45.95,45.43,45.88,460600.0,45.56,45.95,45.43,45.88,460600.0
2010-08-24 11:00:00,45.86,46.13,45.65,45.87,393500.0,45.86,46.13,45.65,45.87,393500.0
2010-08-24 11:30:00,45.87,45.9,45.78,45.79,357900.0,45.87,45.9,45.78,45.79,357900.0
2010-08-24 12:00:00,45.79,45.89,45.7,45.74,247700.0,45.79,45.89,45.7,45.74,247700.0
2010-08-24 12:30:00,45.75,45.9,45.75,45.82,237500.0,45.75,45.9,45.75,45.82,237500.0
2010-08-24 13:00:00,45.82,45.89,45.76,45.87,201000.0,45.82,45.89,45.76,45.87,201000.0
2010-08-24 13:30:00,45.87,45.88,45.57,45.66,255700.0,45.87,45.88,45.57,45.66,255700.0
2010-08-24 14:00:00,45.65,45.76,45.57,45.59,174500.0,45.65,45.76,45.57,45.59,174500.0
2010-08-24 14:30:00,45.6,45.84,45.51,45.84,210200.0,45.6,45.84,45.51,45.84,210200.0
2010-08-24 15:00:00,45.84,46.1,45.81,45.96,680600.0,45.84,46.1,45.81,45.96,680600.0
2010-08-24 15:30:00,45.96,46.09,45.49,45.61,806100.0,45.96,46.09,45.49,45.61,806100.0
2010-08-25 09:30:00,45.3,45.92,45.03,45.54,643700.0,45.3,45.92,45.03,45.54,643700.0
2010-08-25 10:00:00,45.49,46.29,45.25,46.11,644400.0,45.49,46.29,45.25,46.11,644400.0
2010-08-25 10:30:00,46.12,46.32,45.48,45.66,537600.0,46.12,46.32,45.48,45.66,537600.0
2010-08-25 11:00:00,45.66,46.3,45.66,46.27,374000.0,45.66,46.3,45.66,46.27,374000.0
2010-08-25 11:30:00,46.27,46.47,46.11,46.33,339000.0,46.27,46.47,46.11,46.33,339000.0
2010-08-25 12:00:00,46.34,46.55,46.32,46.36,251000.0,46.34,46.55,46.32,46.36,251000.0
2010-08-25 12:30:00,46.35,46.4,46.03,46.04,203400.0,46.35,46.4,46.03,46.04,203400.0
2010-08-25 13:00:00,46.04,46.34,45.94,46.16,157200.0,46.04,46.34,45.94,46.16,157200.0
2010-08-25 13:30:00,46.18,46.5,46.15,46.4,113800.0,46.18,46.5,46.15,46.4,113800.0
2010-08-25 14:00:00,46.4,46.57,46.34,46.42,142900.0,46.4,46.57,46.34,46.42,142900.0
2010-08-25 14:30:00,46.42,47.02,46.4,47.0,393300.0,46.42,47.02,46.4,47.0,393300.0
2010-08-25 15:00:00,46.99,47.05,46.75,46.75,335000.0,46.99,47.05,46.75,46.75,335000.0
2010-08-25 15:30:00,46.75,47.07,46.71,46.82,650700.0,46.75,47.07,46.71,46.82,650700.0
2010-08-26 09:30:00,47.46,47.85,47.3,47.69,618400.0,47.46,47.85,47.3,47.69,618400.0
2010-08-26 10:00:00,47.67,47.88,47.37,47.47,330400.0,47.67,47.88,47.37,47.47,330400.0
2010-08-26 10:30:00,47.51,47.62,47.1,47.2,270800.0,47.51,47.62,47.1,47.2,270800.0
2010-08-26 11:00:00,47.2,47.21,46.78,46.99,336400.0,47.2,47.21,46.78,46.99,336400.0
2010-08-26 11:30:00,47.0,47.11,46.77,47.03,249800.0,47.0,47.11,46.77,47.03,249800.0
2010-08-26 12:00:00,47.05,47.1,46.95,47.06,73800.0,47.05,47.1,46.95,47.06,73800.0
2010-08-26 12:30:00,47.07,47.17,46.95,47.04,111300.0,47.07,47.17,46.95,47.04,111300.0
2010-08-26 13:00:00,47.04,47.36,47.01,47.35,140900.0,47.04,47.36,47.01,47.35,140900.0
2010-08-26 13:30:00,47.35,47.35,46.96,47.01,168000.0,47.35,47.35,46.96,47.01,168000.0
2010-08-26 14:00:00,46.99,47.07,46.67,46.69,257600.0,46.99,47.07,46.67,46.69,257600.0
2010-08-26 14:30:00,46.69,46.73,46.41,46.5,219500.0,46.69,46.73,46.41,46.5,219500.0
2010-08-26 15:00:00,46.5,46.78,46.42,46.63,336900.0,46.5,46.78,46.42,46.63,336900.0
2010-08-26 15:30:00,46.62,46.76,46.38,46.42,488000.0,46.62,46.76,46.38,46.42,488000.0
2010-08-27 09:30:00,47.05,47.3,46.08,46.08,359800.0,47.05,47.3,46.08,46.08,359800.0
2010-08-27 10:00:00,46.07,46.82,45.73,46.7,424000.0,46.07,46.82,45.73,46.7,424000.0
2010-08-27 10:30:00,46.72,46.99,46.31,46.51,230000.0,46.72,46.99,46.31,46.51,230000.0
2010-08-27 11:00:00,46.5,47.18,46.48,47.14,209800.0,46.5,47.18,46.48,47.14,209800.0
2010-08-27 11:30:00,47.14,47.18,46.84,46.89,179500.0,47.14,47.18,46.84,46.89,179500.0
2010-08-27 12:00:00,46.9,46.99,46.8,46.82,152400.0,46.9,46.99,46.8,46.82,152400.0
2010-08-27 12:30:00,46.83,46.86,46.55,46.57,302500.0,46.83,46.86,46.55,46.57,302500.0
2010-08-27 13:00:00,46.59,46.66,46.49,46.59,266700.0,46.59,46.66,46.49,46.59,266700.0
2010-08-27 13:30:00,46.59,46.95,46.56,46.95,401200.0,46.59,46.95,46.56,46.95,401200.0
2010-08-27 14:00:00,46.94,46.95,46.66,46.8,267600.0,46.94,46.95,46.66,46.8,267600.0
2010-08-27 14:30:00,46.8,47.19,46.79,47.14,442400.0,46.8,47.19,46.79,47.14,442400.0
2010-08-27 15:00:00,47.14,47.3,47.02,47.26,441100.0,47.14,47.3,47.02,47.26,441100.0
2010-08-27 15:30:00,47.25,47.38,47.21,47.28,612200.0,47.25,47.38,47.21,47.28,612200.0
2010-08-30 09:30:00,47.08,47.2,46.97,47.03,225000.0,47.08,47.2,46.97,47.03,225000.0
2010-08-30 10:00:00,47.03,47.04,46.6,46.66,236500.0,47.03,47.04,46.6,46.66,236500.0
2010-08-30 10:30:00,46.65,46.72,46.54,46.58,171100.0,46.65,46.72,46.54,46.58,171100.0
2010-08-30 11:00:00,46.58,46.61,46.42,46.46,208200.0,46.58,46.61,46.42,46.46,208200.0
2010-08-30 11:30:00,46.45,46.55,46.29,46.39,269900.0,46.45,46.55,46.29,46.39,269900.0
2010-08-30 12:00:00,46.4,46.51,46.31,46.48,177000.0,46.4,46.51,46.31,46.48,177000.0
2010-08-30 12:30:00,46.48,46.68,46.44,46.61,121500.0,46.48,46.68,46.44,46.61,121500.0
2010-08-30 13:00:00,46.6,46.72,46.49,46.56,182300.0,46.6,46.72,46.49,46.56,182300.0
2010-08-30 13:30:00,46.56,46.63,46.44,46.47,187400.0,46.56,46.63,46.44,46.47,187400.0
2010-08-30 14:00:00,46.45,46.54,46.35,46.48,174100.0,46.45,46.54,46.35,46.48,174100.0
2010-08-30 14:30:00,46.49,46.5,46.34,46.48,207700.0,46.49,46.5,46.34,46.48,207700.0
2010-08-30 15:00:00,46.48,46.54,46.32,46.39,271000.0,46.48,46.54,46.32,46.39,271000.0
2010-08-30 15:30:00,46.38,46.5,46.17,46.19,505500.0,46.38,46.5,46.17,46.19,505500.0
2010-08-31 09:30:00,45.75,45.96,45.03,45.74,549800.0,45.75,45.96,45.03,45.74,549800.0
2010-08-31 10:00:00,45.78,46.39,45.78,46.28,203200.0,45.78,46.39,45.78,46.28,203200.0
2010-08-31 10:30:00,46.3,46.36,45.91,46.31,168500.0,46.3,46.36,45.91,46.31,168500.0
2010-08-31 11:00:00,46.32,46.43,46.08,46.32,137100.0,46.32,46.43,46.08,46.32,137100.0
2010-08-31 11:30:00,46.33,46.49,46.2,46.31,90500.0,46.33,46.49,46.2,46.31,90500.0
2010-08-31 12:00:00,46.35,46.58,46.29,46.56,105100.0,46.35,46.58,46.29,46.56,105100.0
2010-08-31 12:30:00,46.55,46.6,46.31,46.32,106200.0,46.55,46.6,46.31,46.32,106200.0
2010-08-31 13:00:00,46.32,46.63,46.3,46.54,102500.0,46.32,46.63,46.3,46.54,102500.0
2010-08-31 13:30:00,46.54,46.56,46.26,46.35,122900.0,46.54,46.56,46.26,46.35,122900.0
2010-08-31 14:00:00,46.34,46.42,46.11,46.18,168300.0,46.34,46.42,46.11,46.18,168300.0
2010-08-31 14:30:00,46.18,46.18,45.78,45.98,210500.0,46.18,46.18,45.78,45.98,210500.0
2010-08-31 15:00:00,45.97,46.1,45.82,46.04,176300.0,45.97,46.1,45.82,46.04,176300.0
2010-08-31 15:30:00,46.03,46.39,46.01,46.12,662600.0,46.03,46.39,46.01,46.12,662600.0
2010-09-01 09:30:00,47.07,47.69,47.01,47.65,395900.0,47.07,47.69,47.01,47.65,395900.0
2010-09-01 10:00:00,47.64,48.07,47.61,48.06,470400.0,47.64,48.07,47.61,48.06,470400.0
2010-09-01 10:30:00,48.05,48.42,47.98,48.29,297100.0,48.05,48.42,47.98,48.29,297100.0
2010-09-01 11:00:00,48.32,48.41,48.12,48.18,171900.0,48.32,48.41,48.12,48.18,171900.0
2010-09-01 11:30:00,48.16,48.22,47.88,47.9,208300.0,48.16,48.22,47.88,47.9,208300.0
2010-09-01 12:00:00,47.9,47.96,47.6,47.74,237800.0,47.9,47.96,47.6,47.74,237800.0
2010-09-01 12:30:00,47.74,47.76,47.56,47.75,176500.0,47.74,47.76,47.56,47.75,176500.0
2010-09-01 13:00:00,47.75,47.88,47.7,47.74,108300.0,47.75,47.88,47.7,47.74,108300.0
2010-09-01 13:30:00,47.75,47.87,47.72,47.8,153300.0,47.75,47.87,47.72,47.8,153300.0
2010-09-01 14:00:00,47.8,47.83,47.41,47.53,295800.0,47.8,47.83,47.41,47.53,295800.0
2010-09-01 14:30:00,47.53,47.71,47.48,47.67,271700.0,47.53,47.71,47.48,47.67,271700.0
2010-09-01 15:00:00,47.67,47.84,47.62,47.64,381700.0,47.67,47.84,47.62,47.64,381700.0
2010-09-01 15:30:00,47.64,47.68,47.5,47.65,625200.0,47.64,47.68,47.5,47.65,625200.0
2010-09-02 09:30:00,47.98,48.9,47.81,48.8,495900.0,47.98,48.9,47.81,48.8,495900.0
2010-09-02 10:00:00,48.8,49.54,48.8,49.5,723600.0,48.8,49.54,48.8,49.5,723600.0
2010-09-02 10:30:00,49.49,50.52,49.37,50.19,1186000.0,49.49,50.52,49.37,50.19,1186000.0
2010-09-02 11:00:00,50.2,50.22,49.84,49.88,443700.0,50.2,50.22,49.84,49.88,443700.0
2010-09-02 11:30:00,49.87,49.88,49.4,49.8,505500.0,49.87,49.88,49.4,49.8,505500.0
2010-09-02 12:00:00,49.81,50.21,49.8,50.15,278400.0,49.81,50.21,49.8,50.15,278400.0
2010-09-02 12:30:00,50.15,50.21,49.92,49.96,325300.0,50.15,50.21,49.92,49.96,325300.0
2010-09-02 13:00:00,49.96,50.0,49.84,49.92,169200.0,49.96,50.0,49.84,49.92,169200.0
2010-09-02 13:30:00,49.91,49.91,49.8,49.85,200000.0,49.91,49.91,49.8,49.85,200000.0
2010-09-02 14:00:00,49.85,50.25,49.82,50.15,416000.0,49.85,50.25,49.82,50.15,416000.0
2010-09-02 14:30:00,50.15,50.21,50.05,50.06,248100.0,50.15,50.21,50.05,50.06,248100.0
2010-09-02 15:00:00,50.07,50.2,49.99,50.11,346500.0,50.07,50.2,49.99,50.11,346500.0
2010-09-02 15:30:00,50.1,50.19,49.99,50.12,913300.0,50.1,50.19,49.99,50.12,913300.0
2010-09-03 09:30:00,50.69,51.0,50.35,50.54,499100.0,50.69,51.0,50.35,50.54,499100.0
2010-09-03 10:00:00,50.54,50.57,49.72,49.88,550900.0,50.54,50.57,49.72,49.88,550900.0
2010-09-03 10:30:00,49.89,50.36,49.6,50.16,370100.0,49.89,50.36,49.6,50.16,370100.0
2010-09-03 11:00:00,50.14,50.38,49.93,50.26,95900.0,50.14,50.38,49.93,50.26,95900.0
2010-09-03 11:30:00,50.28,50.44,50.16,50.23,124400.0,50.28,50.44,50.16,50.23,124400.0
2010-09-03 12:00:00,50.2,50.3,49.96,49.99,147400.0,50.2,50.3,49.96,49.99,147400.0
2010-09-03 12:30:00,49.99,50.05,49.86,49.94,234800.0,49.99,50.05,49.86,49.94,234800.0
2010-09-03 13:00:00,49.93,50.0,49.9,49.91,152400.0,49.93,50.0,49.9,49.91,152400.0
2010-09-03 13:30:00,49.92,50.05,49.81,50.01,210400.0,49.92,50.05,49.81,50.01,210400.0
2010-09-03 14:00:00,50.01,50.1,49.93,50.01,171100.0,50.01,50.1,49.93,50.01,171100.0
2010-09-03 14:30:00,50.02,50.06,49.75,49.75,189700.0,50.02,50.06,49.75,49.75,189700.0
2010-09-03 15:00:00,49.74,49.92,49.73,49.88,193500.0,49.74,49.92,49.73,49.88,193500.0
2010-09-03 15:30:00,49.87,50.03,49.77,49.96,388100.0,49.87,50.03,49.77,49.96,388100.0
2010-09-07 09:30:00,49.8,50.64,49.5,50.13,558500.0,49.8,50.64,49.5,50.13,558500.0
2010-09-07 10:00:00,50.13,50.36,49.93,50.32,343600.0,50.13,50.36,49.93,50.32,343600.0
2010-09-07 10:30:00,50.33,50.45,50.16,50.22,256700.0,50.33,50.45,50.16,50.22,256700.0
2010-09-07 11:00:00,50.22,50.33,50.15,50.3,248000.0,50.22,50.33,50.15,50.3,248000.0
2010-09-07 11:30:00,50.3,50.5,50.2,50.45,185300.0,50.3,50.5,50.2,50.45,185300.0
2010-09-07 12:00:00,50.46,50.77,50.46,50.75,233900.0,50.46,50.77,50.46,50.75,233900.0
2010-09-07 12:30:00,50.73,50.8,50.52,50.75,121500.0,50.73,50.8,50.52,50.75,121500.0
2010-09-07 13:00:00,50.76,50.79,50.51,50.63,105700.0,50.76,50.79,50.51,50.63,105700.0
2010-09-07 13:30:00,50.63,50.87,50.62,50.87,132200.0,50.63,50.87,50.62,50.87,132200.0
2010-09-07 14:00:00,50.87,50.97,50.8,50.81,183000.0,50.87,50.97,50.8,50.81,183000.0
2010-09-07 14:30:00,50.82,51.06,50.73,50.84,345100.0,50.82,51.06,50.73,50.84,345100.0
2010-09-07 15:00:00,50.85,50.86,50.53,50.68,327000.0,50.85,50.86,50.53,50.68,327000.0
2010-09-07 15:30:00,50.68,50.72,50.46,50.54,409400.0,50.68,50.72,50.46,50.54,409400.0
2010-09-08 09:30:00,50.85,51.0,50.49,50.71,331100.0,50.85,51.0,50.49,50.71,331100.0
2010-09-08 10:00:00,50.72,51.01,50.66,50.88,284900.0,50.72,51.01,50.66,50.88,284900.0
2010-09-08 10:30:00,50.89,51.02,50.55,50.79,405500.0,50.89,51.02,50.55,50.79,405500.0
2010-09-08 11:00:00,50.79,51.41,50.72,51.27,391200.0,50.79,51.41,50.72,51.27,391200.0
2010-09-08 11:30:00,51.3,51.35,51.12,51.21,124800.0,51.3,51.35,51.12,51.21,124800.0
2010-09-08 12:00:00,51.26,51.27,51.1,51.14,109400.0,51.26,51.27,51.1,51.14,109400.0
2010-09-08 12:30:00,51.14,51.14,50.87,50.91,326700.0,51.14,51.14,50.87,50.91,326700.0
2010-09-08 13:00:00,50.92,50.93,50.64,50.68,264600.0,50.92,50.93,50.64,50.68,264600.0
2010-09-08 13:30:00,50.68,50.77,50.31,50.34,262700.0,50.68,50.77,50.31,50.34,262700.0
2010-09-08 14:00:00,50.34,50.38,50.12,50.28,413100.0,50.34,50.38,50.12,50.28,413100.0
2010-09-08 14:30:00,50.28,50.41,50.17,50.2,363300.0,50.28,50.41,50.17,50.2,363300.0
2010-09-08 15:00:00,50.2,50.58,50.2,50.42,312700.0,50.2,50.58,50.2,50.42,312700.0
2010-09-08 15:30:00,50.43,50.57,50.36,50.54,375300.0,50.43,50.57,50.36,50.54,375300.0
2010-09-09 09:30:00,51.0,51.29,50.54,50.87,337300.0,51.0,51.29,50.54,50.87,337300.0
2010-09-09 10:00:00,50.9,50.92,50.53,50.77,225800.0,50.9,50.92,50.53,50.77,225800.0
2010-09-09 10:30:00,50.78,50.78,50.18,50.19,218300.0,50.78,50.78,50.18,50.19,218300.0
2010-09-09 11:00:00,50.18,50.43,50.02,50.39,328400.0,50.18,50.43,50.02,50.39,328400.0
2010-09-09 11:30:00,50.39,50.57,50.22,50.41,152500.0,50.39,50.57,50.22,50.41,152500.0
2010-09-09 12:00:00,50.41,50.5,50.25,50.49,123100.0,50.41,50.5,50.25,50.49,123100.0
2010-09-09 12:30:00,50.48,50.72,50.44,50.44,98500.0,50.48,50.72,50.44,50.44,98500.0
2010-09-09 13:00:00,50.44,50.47,50.0,50.05,165600.0,50.44,50.47,50.0,50.05,165600.0
2010-09-09 13:30:00,50.04,50.25,50.0,50.09,82600.0,50.04,50.25,50.0,50.09,82600.0
2010-09-09 14:00:00,50.1,50.24,50.0,50.08,94400.0,50.1,50.24,50.0,50.08,94400.0
2010-09-09 14:30:00,50.05,50.25,50.04,50.15,122700.0,50.05,50.25,50.04,50.15,122700.0
2010-09-09 15:00:00,50.15,50.25,50.11,50.18,230900.0,50.15,50.25,50.11,50.18,230900.0
2010-09-09 15:30:00,50.17,50.31,50.07,50.16,297400.0,50.17,50.31,50.07,50.16,297400.0
2010-09-10 09:30:00,49.98,50.18,49.56,49.88,354600.0,49.98,50.18,49.56,49.88,354600.0
2010-09-10 10:00:00,49.88,50.03,49.79,49.88,181800.0,49.88,50.03,49.79,49.88,181800.0
2010-09-10 10:30:00,49.88,50.0,49.57,49.67,315000.0,49.88,50.0,49.57,49.67,315000.0
2010-09-10 11:00:00,49.68,49.71,49.11,49.4,421600.0,49.68,49.71,49.11,49.4,421600.0
2010-09-10 11:30:00,49.37,49.43,49.16,49.21,305300.0,49.37,49.43,49.16,49.21,305300.0
2010-09-10 12:00:00,49.21,49.52,49.16,49.4,223300.0,49.21,49.52,49.16,49.4,223300.0
2010-09-10 12:30:00,49.4,49.45,49.26,49.37,172300.0,49.4,49.45,49.26,49.37,172300.0
2010-09-10 13:00:00,49.38,49.5,49.37,49.48,203500.0,49.38,49.5,49.37,49.48,203500.0
2010-09-10 13:30:00,49.5,49.7,49.46,49.59,166300.0,49.5,49.7,49.46,49.59,166300.0
2010-09-10 14:00:00,49.6,49.8,49.58,49.76,204800.0,49.6,49.8,49.58,49.76,204800.0
2010-09-10 14:30:00,49.75,49.85,49.62,49.63,150600.0,49.75,49.85,49.62,49.63,150600.0
2010-09-10 15:00:00,49.63,49.67,49.56,49.67,249900.0,49.63,49.67,49.56,49.67,249900.0
2010-09-10 15:30:00,49.66,49.78,49.4,49.5,692600.0,49.66,49.78,49.4,49.5,692600.0
2010-09-13 09:30:00,50.24,50.9,50.12,50.67,357200.0,50.24,50.9,50.12,50.67,357200.0
2010-09-13 10:00:00,50.68,50.81,50.55,50.7,178100.0,50.68,50.81,50.55,50.7,178100.0
2010-09-13 10:30:00,50.7,50.94,50.7,50.9,193800.0,50.7,50.94,50.7,50.9,193800.0
2010-09-13 11:00:00,50.88,51.24,50.88,51.16,212700.0,50.88,51.24,50.88,51.16,212700.0
2010-09-13 11:30:00,51.16,51.25,51.05,51.14,163300.0,51.16,51.25,51.05,51.14,163300.0
2010-09-13 12:00:00,51.13,51.13,50.51,50.75,231800.0,51.13,51.13,50.51,50.75,231800.0
2010-09-13 12:30:00,50.76,50.78,50.59,50.66,99600.0,50.76,50.78,50.59,50.66,99600.0
2010-09-13 13:00:00,50.66,50.9,50.63,50.82,98500.0,50.66,50.9,50.63,50.82,98500.0
2010-09-13 13:30:00,50.81,50.88,50.69,50.69,142800.0,50.81,50.88,50.69,50.69,142800.0
2010-09-13 14:00:00,50.71,50.71,50.55,50.67,146500.0,50.71,50.71,50.55,50.67,146500.0
2010-09-13 14:30:00,50.66,50.74,50.54,50.71,171300.0,50.66,50.74,50.54,50.71,171300.0
2010-09-13 15:00:00,50.71,50.83,50.58,50.8,186300.0,50.71,50.83,50.58,50.8,186300.0
2010-09-13 15:30:00,50.81,50.92,50.73,50.84,377600.0,50.81,50.92,50.73,50.84,377600.0
2010-09-14 09:30:00,50.56,51.61,50.56,51.49,380800.0,50.56,51.61,50.56,51.49,380800.0
2010-09-14 10:00:00,51.59,51.75,51.12,51.34,435800.0,51.59,51.75,51.12,51.34,435800.0
2010-09-14 10:30:00,51.33,51.38,51.04,51.29,239800.0,51.33,51.38,51.04,51.29,239800.0
2010-09-14 11:00:00,51.28,51.36,51.1,51.25,124000.0,51.28,51.36,51.1,51.25,124000.0
2010-09-14 11:30:00,51.26,51.65,51.26,51.63,160500.0,51.26,51.65,51.26,51.63,160500.0
2010-09-14 12:00:00,51.62,51.64,51.51,51.57,107700.0,51.62,51.64,51.51,51.57,107700.0
2010-09-14 12:30:00,51.55,51.56,51.13,51.23,109400.0,51.55,51.56,51.13,51.23,109400.0
2010-09-14 13:00:00,51.23,51.27,51.02,51.08,82000.0,51.23,51.27,51.02,51.08,82000.0
2010-09-14 13:30:00,51.08,51.12,50.71,51.08,169500.0,51.08,51.12,50.71,51.08,169500.0
2010-09-14 14:00:00,51.1,51.16,51.04,51.09,85100.0,51.1,51.16,51.04,51.09,85100.0
2010-09-14 14:30:00,51.07,51.24,51.0,51.05,94600.0,51.07,51.24,51.0,51.05,94600.0
2010-09-14 15:00:00,51.05,51.06,50.87,50.87,172800.0,51.05,51.06,50.87,50.87,172800.0
2010-09-14 15:30:00,50.89,51.03,50.58,50.69,441000.0,50.89,51.03,50.58,50.69,441000.0
2010-09-15 09:30:00,50.49,51.0,50.26,50.68,181200.0,50.49,51.0,50.26,50.68,181200.0
2010-09-15 10:00:00,50.67,50.83,50.53,50.74,190100.0,50.67,50.83,50.53,50.74,190100.0
2010-09-15 10:30:00,50.75,51.18,50.75,51.13,183200.0,50.75,51.18,50.75,51.13,183200.0
2010-09-15 11:00:00,51.13,51.13,50.74,50.9,118000.0,51.13,51.13,50.74,50.9,118000.0
2010-09-15 11:30:00,50.91,51.23,50.9,51.23,91200.0,50.91,51.23,50.9,51.23,91200.0
2010-09-15 12:00:00,51.23,51.3,51.21,51.21,107500.0,51.23,51.3,51.21,51.21,107500.0
2010-09-15 12:30:00,51.21,51.39,51.21,51.36,115200.0,51.21,51.39,51.21,51.36,115200.0
2010-09-15 13:00:00,51.37,51.62,51.37,51.53,240400.0,51.37,51.62,51.37,51.53,240400.0
2010-09-15 13:30:00,51.53,51.72,51.5,51.69,134300.0,51.53,51.72,51.5,51.69,134300.0
2010-09-15 14:00:00,51.69,51.7,51.5,51.54,125500.0,51.69,51.7,51.5,51.54,125500.0
2010-09-15 14:30:00,51.51,51.69,51.47,51.65,239000.0,51.51,51.69,51.47,51.65,239000.0
2010-09-15 15:00:00,51.64,51.71,51.51,51.65,206700.0,51.64,51.71,51.51,51.65,206700.0
2010-09-15 15:30:00,51.65,51.7,51.53,51.57,349100.0,51.65,51.7,51.53,51.57,349100.0
2010-09-16 09:30:00,51.35,51.97,51.35,51.77,285400.0,51.35,51.97,51.35,51.77,285400.0
2010-09-16 10:00:00,51.75,52.56,51.51,52.34,773600.0,51.75,52.56,51.51,52.34,773600.0
2010-09-16 10:30:00,52.34,52.38,52.04,52.22,294800.0,52.34,52.38,52.04,52.22,294800.0
2010-09-16 11:00:00,52.2,52.3,52.01,52.05,166100.0,52.2,52.3,52.01,52.05,166100.0
2010-09-16 11:30:00,52.08,52.25,52.0,52.21,127600.0,52.08,52.25,52.0,52.21,127600.0
2010-09-16 12:00:00,52.22,52.28,52.0,52.13,158300.0,52.22,52.28,52.0,52.13,158300.0
2010-09-16 12:30:00,52.14,52.68,52.14,52.6,555400.0,52.14,52.68,52.14,52.6,555400.0
2010-09-16 13:00:00,52.61,52.66,52.34,52.56,247500.0,52.61,52.66,52.34,52.56,247500.0
2010-09-16 13:30:00,52.56,52.56,52.15,52.27,305100.0,52.56,52.56,52.15,52.27,305100.0
2010-09-16 14:00:00,52.28,52.5,52.23,52.48,173400.0,52.28,52.5,52.23,52.48,173400.0
2010-09-16 14:30:00,52.48,52.5,52.33,52.37,151400.0,52.48,52.5,52.33,52.37,151400.0
2010-09-16 15:00:00,52.38,52.4,52.25,52.33,220800.0,52.38,52.4,52.25,52.33,220800.0
2010-09-16 15:30:00,52.33,52.44,52.17,52.25,605800.0,52.33,52.44,52.17,52.25,605800.0
2010-09-17 09:30:00,52.69,52.8,52.0,52.09,501000.0,52.69,52.8,52.0,52.09,501000.0
2010-09-17 10:00:00,52.09,52.09,51.6,51.67,203800.0,52.09,52.09,51.6,51.67,203800.0
2010-09-17 10:30:00,51.65,52.12,51.61,52.12,116600.0,51.65,52.12,51.61,52.12,116600.0
2010-09-17 11:00:00,52.1,52.21,51.89,51.93,135400.0,52.1,52.21,51.89,51.93,135400.0
2010-09-17 11:30:00,51.92,52.03,51.81,51.86,92500.0,51.92,52.03,51.81,51.86,92500.0
2010-09-17 12:00:00,51.84,52.04,51.84,52.04,71000.0,51.84,52.04,51.84,52.04,71000.0
2010-09-17 12:30:00,52.05,52.18,51.92,52.05,94600.0,52.05,52.18,51.92,52.05,94600.0
2010-09-17 13:00:00,52.05,52.08,51.81,51.89,101900.0,52.05,52.08,51.81,51.89,101900.0
2010-09-17 13:30:00,51.9,52.1,51.89,52.06,72900.0,51.9,52.1,51.89,52.06,72900.0
2010-09-17 14:00:00,52.04,52.06,51.9,51.97,75800.0,52.04,52.06,51.9,51.97,75800.0
2010-09-17 14:30:00,51.96,52.13,51.95,52.12,203700.0,51.96,52.13,51.95,52.12,203700.0
2010-09-17 15:00:00,52.12,52.25,52.04,52.11,229400.0,52.12,52.25,52.04,52.11,229400.0
2010-09-17 15:30:00,52.11,52.38,52.1,52.38,583400.0,52.11,52.38,52.1,52.38,583400.0
2010-09-20 09:30:00,52.21,52.79,52.19,52.55,227300.0,52.21,52.79,52.19,52.55,227300.0
2010-09-20 10:00:00,52.53,53.06,52.49,52.85,296200.0,52.53,53.06,52.49,52.85,296200.0
2010-09-20 10:30:00,52.85,52.93,52.66,52.72,189400.0,52.85,52.93,52.66,52.72,189400.0
2010-09-20 11:00:00,52.74,52.75,52.39,52.63,174400.0,52.74,52.75,52.39,52.63,174400.0
2010-09-20 11:30:00,52.64,52.83,52.62,52.62,94500.0,52.64,52.83,52.62,52.62,94500.0
2010-09-20 12:00:00,52.64,52.72,52.57,52.6,65500.0,52.64,52.72,52.57,52.6,65500.0
2010-09-20 12:30:00,52.61,52.75,52.59,52.74,73900.0,52.61,52.75,52.59,52.74,73900.0
2010-09-20 13:00:00,52.75,52.78,52.51,52.78,111300.0,52.75,52.78,52.51,52.78,111300.0
2010-09-20 13:30:00,52.77,52.91,52.68,52.86,79200.0,52.77,52.91,52.68,52.86,79200.0
2010-09-20 14:00:00,52.87,53.0,52.81,52.99,107800.0,52.87,53.0,52.81,52.99,107800.0
2010-09-20 14:30:00,52.99,53.06,52.78,52.86,190300.0,52.99,53.06,52.78,52.86,190300.0
2010-09-20 15:00:00,52.87,52.9,52.63,52.65,266200.0,52.87,52.9,52.63,52.65,266200.0
2010-09-20 15:30:00,52.66,52.75,52.56,52.71,596400.0,52.66,52.75,52.56,52.71,596400.0
2010-09-21 09:30:00,53.03,53.03,52.52,52.85,286000.0,53.03,53.03,52.52,52.85,286000.0
2010-09-21 10:00:00,52.85,53.0,52.78,52.92,153400.0,52.85,53.0,52.78,52.92,153400.0
2010-09-21 10:30:00,52.93,53.03,52.5,52.58,194000.0,52.93,53.03,52.5,52.58,194000.0
2010-09-21 11:00:00,52.59,52.77,52.42,52.44,99000.0,52.59,52.77,52.42,52.44,99000.0
2010-09-21 11:30:00,52.43,52.61,52.26,52.47,188700.0,52.43,52.61,52.26,52.47,188700.0
2010-09-21 12:00:00,52.46,52.69,52.44,52.67,69300.0,52.46,52.69,52.44,52.67,69300.0
2010-09-21 12:30:00,52.67,52.75,52.62,52.71,89200.0,52.67,52.75,52.62,52.71,89200.0
2010-09-21 13:00:00,52.7,52.71,52.53,52.57,79600.0,52.7,52.71,52.53,52.57,79600.0
2010-09-21 13:30:00,52.56,52.56,52.36,52.39,74200.0,52.56,52.56,52.36,52.39,74200.0
2010-09-21 14:00:00,52.38,52.84,52.34,52.74,161400.0,52.38,52.84,52.34,52.74,161400.0
2010-09-21 14:30:00,52.72,53.05,52.66,52.76,204800.0,52.72,53.05,52.66,52.76,204800.0
2010-09-21 15:00:00,52.76,52.83,52.42,52.5,228900.0,52.76,52.83,52.42,52.5,228900.0
2010-09-21 15:30:00,52.51,52.51,52.1,52.41,542800.0,52.51,52.51,52.1,52.41,542800.0
2010-09-22 09:30:00,52.24,52.35,51.9,52.06,205500.0,52.24,52.35,51.9,52.06,205500.0
2010-09-22 10:00:00,52.09,52.12,51.26,51.29,297600.0,52.09,52.12,51.26,51.29,297600.0
2010-09-22 10:30:00,51.26,51.27,50.67,50.83,600200.0,51.26,51.27,50.67,50.83,600200.0
2010-09-22 11:00:00,50.83,50.86,49.85,49.92,695800.0,50.83,50.86,49.85,49.92,695800.0
2010-09-22 11:30:00,49.95,50.5,49.87,50.48,636000.0,49.95,50.5,49.87,50.48,636000.0
2010-09-22 12:00:00,50.48,50.49,50.0,50.14,258400.0,50.48,50.49,50.0,50.14,258400.0
2010-09-22 12:30:00,50.15,50.27,49.9,49.98,172900.0,50.15,50.27,49.9,49.98,172900.0
2010-09-22 13:00:00,49.99,50.13,49.92,50.07,149200.0,49.99,50.13,49.92,50.07,149200.0
2010-09-22 13:30:00,50.07,50.31,49.99,50.24,154700.0,50.07,50.31,49.99,50.24,154700.0
2010-09-22 14:00:00,50.23,50.26,50.0,50.09,196600.0,50.23,50.26,50.0,50.09,196600.0
2010-09-22 14:30:00,50.09,50.23,50.09,50.16,218500.0,50.09,50.23,50.09,50.16,218500.0
2010-09-22 15:00:00,50.15,50.19,49.86,49.91,401000.0,50.15,50.19,49.86,49.91,401000.0
2010-09-22 15:30:00,49.91,50.04,49.81,50.0,640400.0,49.91,50.04,49.81,50.0,640400.0
2010-09-23 09:30:00,50.86,51.45,50.55,51.23,1034900.0,50.86,51.45,50.55,51.23,1034900.0
2010-09-23 10:00:00,51.25,51.76,51.09,51.65,842600.0,51.25,51.76,51.09,51.65,842600.0
2010-09-23 10:30:00,51.68,51.82,51.55,51.6,500300.0,51.68,51.82,51.55,51.6,500300.0
2010-09-23 11:00:00,51.6,51.75,51.49,51.6,476700.0,51.6,51.75,51.49,51.6,476700.0
2010-09-23 11:30:00,51.6,51.75,51.59,51.63,384900.0,51.6,51.75,51.59,51.63,384900.0
2010-09-23 12:00:00,51.64,51.91,51.61,51.78,324700.0,51.64,51.91,51.61,51.78,324700.0
2010-09-23 12:30:00,51.79,51.86,51.63,51.66,205400.0,51.79,51.86,51.63,51.66,205400.0
2010-09-23 13:00:00,51.66,51.79,51.5,51.68,183300.0,51.66,51.79,51.5,51.68,183300.0
2010-09-23 13:30:00,51.69,51.71,51.5,51.53,166000.0,51.69,51.71,51.5,51.53,166000.0
2010-09-23 14:00:00,51.53,51.54,51.38,51.38,262300.0,51.53,51.54,51.38,51.38,262300.0
2010-09-23 14:30:00,51.39,51.42,50.83,50.89,507700.0,51.39,51.42,50.83,50.89,507700.0
2010-09-23 15:00:00,50.89,50.9,50.43,50.43,528800.0,50.89,50.9,50.43,50.43,528800.0
2010-09-23 15:30:00,50.43,50.59,50.3,50.59,935800.0,50.43,50.59,50.3,50.59,935800.0
2010-09-24 09:30:00,51.46,51.69,51.37,51.6,452900.0,51.46,51.69,51.37,51.6,452900.0
2010-09-24 10:00:00,51.58,51.69,51.12,51.12,566100.0,51.58,51.69,51.12,51.12,566100.0
2010-09-24 10:30:00,51.12,51.33,51.02,51.25,328100.0,51.12,51.33,51.02,51.25,328100.0
2010-09-24 11:00:00,51.25,51.6,51.15,51.5,247200.0,51.25,51.6,51.15,51.5,247200.0
2010-09-24 11:30:00,51.49,51.5,51.03,51.3,304500.0,51.49,51.5,51.03,51.3,304500.0
2010-09-24 12:00:00,51.3,51.31,51.2,51.26,100900.0,51.3,51.31,51.2,51.26,100900.0
2010-09-24 12:30:00,51.26,51.31,51.15,51.21,126800.0,51.26,51.31,51.15,51.21,126800.0
2010-09-24 13:00:00,51.22,51.24,51.09,51.23,168400.0,51.22,51.24,51.09,51.23,168400.0
2010-09-24 13:30:00,51.23,51.26,51.08,51.19,155000.0,51.23,51.26,51.08,51.19,155000.0
2010-09-24 14:00:00,51.19,51.22,51.04,51.12,139000.0,51.19,51.22,51.04,51.12,139000.0
2010-09-24 14:30:00,51.13,51.43,51.11,51.31,185100.0,51.13,51.43,51.11,51.31,185100.0
2010-09-24 15:00:00,51.31,51.31,51.14,51.15,332700.0,51.31,51.31,51.14,51.15,332700.0
2010-09-24 15:30:00,51.15,51.19,50.72,50.88,878800.0,51.15,51.19,50.72,50.88,878800.0
2010-09-27 09:30:00,50.86,51.39,50.55,51.26,332900.0,50.86,51.39,50.55,51.26,332900.0
2010-09-27 10:00:00,51.28,51.43,50.94,51.39,201600.0,51.28,51.43,50.94,51.39,201600.0
2010-09-27 10:30:00,51.43,51.47,50.85,50.9,240100.0,51.43,51.47,50.85,50.9,240100.0
2010-09-27 11:00:00,50.9,51.04,50.68,51.01,250100.0,50.9,51.04,50.68,51.01,250100.0
2010-09-27 11:30:00,51.02,51.11,50.85,50.91,131400.0,51.02,51.11,50.85,50.91,131400.0
2010-09-27 12:00:00,50.92,51.06,50.85,50.93,76300.0,50.92,51.06,50.85,50.93,76300.0
2010-09-27 12:30:00,50.93,50.96,50.85,50.87,83400.0,50.93,50.96,50.85,50.87,83400.0
2010-09-27 13:00:00,50.87,51.1,50.86,51.04,123900.0,50.87,51.1,50.86,51.04,123900.0
2010-09-27 13:30:00,51.03,51.31,51.0,51.3,98900.0,51.03,51.31,51.0,51.3,98900.0
2010-09-27 14:00:00,51.31,51.42,51.18,51.4,123500.0,51.31,51.42,51.18,51.4,123500.0
2010-09-27 14:30:00,51.41,51.69,51.35,51.61,282900.0,51.41,51.69,51.35,51.61,282900.0
2010-09-27 15:00:00,51.58,51.58,51.41,51.47,143900.0,51.58,51.58,51.41,51.47,143900.0
2010-09-27 15:30:00,51.47,51.54,51.08,51.15,312300.0,51.47,51.54,51.08,51.15,312300.0
2010-09-28 09:30:00,51.4,51.46,50.7,51.06,371300.0,51.4,51.46,50.7,51.06,371300.0
2010-09-28 10:00:00,51.06,51.81,50.57,51.68,447700.0,51.06,51.81,50.57,51.68,447700.0
2010-09-28 10:30:00,51.66,52.2,51.65,51.89,460200.0,51.66,52.2,51.65,51.89,460200.0
2010-09-28 11:00:00,51.86,52.0,51.55,51.86,235800.0,51.86,52.0,51.55,51.86,235800.0
2010-09-28 11:30:00,51.86,51.94,51.26,51.35,222500.0,51.86,51.94,51.26,51.35,222500.0
2010-09-28 12:00:00,51.35,51.57,51.28,51.4,175900.0,51.35,51.57,51.28,51.4,175900.0
2010-09-28 12:30:00,51.41,51.52,51.35,51.37,115200.0,51.41,51.52,51.35,51.37,115200.0
2010-09-28 13:00:00,51.36,51.41,51.02,51.07,277700.0,51.36,51.41,51.02,51.07,277700.0
2010-09-28 13:30:00,51.09,51.4,51.08,51.4,261000.0,51.09,51.4,51.08,51.4,261000.0
2010-09-28 14:00:00,51.39,51.39,51.13,51.13,178700.0,51.39,51.39,51.13,51.13,178700.0
2010-09-28 14:30:00,51.12,51.19,50.74,50.83,368800.0,51.12,51.19,50.74,50.83,368800.0
2010-09-28 15:00:00,50.84,50.96,50.7,50.76,270900.0,50.84,50.96,50.7,50.76,270900.0
2010-09-28 15:30:00,50.77,51.16,50.75,50.97,542800.0,50.77,51.16,50.75,50.97,542800.0
2010-09-29 09:30:00,50.94,51.14,50.61,50.98,234800.0,50.94,51.14,50.61,50.98,234800.0
2010-09-29 10:00:00,50.96,51.0,50.22,50.43,317600.0,50.96,51.0,50.22,50.43,317600.0
2010-09-29 10:30:00,50.43,50.76,50.37,50.57,180100.0,50.43,50.76,50.37,50.57,180100.0
2010-09-29 11:00:00,50.54,50.88,50.54,50.79,138000.0,50.54,50.88,50.54,50.79,138000.0
2010-09-29 11:30:00,50.79,50.9,50.54,50.63,116300.0,50.79,50.9,50.54,50.63,116300.0
2010-09-29 12:00:00,50.63,50.83,50.51,50.76,65900.0,50.63,50.83,50.51,50.76,65900.0
2010-09-29 12:30:00,50.76,50.76,50.57,50.69,64400.0,50.76,50.76,50.57,50.69,64400.0
2010-09-29 13:00:00,50.68,50.77,50.57,50.57,61600.0,50.68,50.77,50.57,50.57,61600.0
2010-09-29 13:30:00,50.57,50.82,50.4,50.77,141600.0,50.57,50.82,50.4,50.77,141600.0
2010-09-29 14:00:00,50.78,50.92,50.69,50.7,136300.0,50.78,50.92,50.69,50.7,136300.0
2010-09-29 14:30:00,50.71,50.71,50.54,50.65,170800.0,50.71,50.71,50.54,50.65,170800.0
2010-09-29 15:00:00,50.65,50.68,50.33,50.5,206700.0,50.65,50.68,50.33,50.5,206700.0
2010-09-29 15:30:00,50.5,50.6,50.31,50.57,255000.0,50.5,50.6,50.31,50.57,255000.0
2010-09-30 09:30:00,51.16,51.2,50.28,50.3,337200.0,51.16,51.2,50.28,50.3,337200.0
2010-09-30 10:00:00,50.3,50.54,50.06,50.13,388900.0,50.3,50.54,50.06,50.13,388900.0
2010-09-30 10:30:00,50.13,50.52,50.12,50.3,297600.0,50.13,50.52,50.12,50.3,297600.0
2010-09-30 11:00:00,50.28,50.36,49.57,49.68,369300.0,50.28,50.36,49.57,49.68,369300.0
2010-09-30 11:30:00,49.68,49.84,49.52,49.56,316000.0,49.68,49.84,49.52,49.56,316000.0
2010-09-30 12:00:00,49.56,49.8,49.33,49.65,228300.0,49.56,49.8,49.33,49.65,228300.0
2010-09-30 12:30:00,49.64,50.15,49.63,50.0,125900.0,49.64,50.15,49.63,50.0,125900.0
2010-09-30 13:00:00,50.0,50.23,49.99,50.15,105500.0,50.0,50.23,49.99,50.15,105500.0
2010-09-30 13:30:00,50.16,50.18,49.81,49.94,94900.0,50.16,50.18,49.81,49.94,94900.0
2010-09-30 14:00:00,49.96,50.17,49.8,50.14,149500.0,49.96,50.17,49.8,50.14,149500.0
2010-09-30 14:30:00,50.14,50.43,50.1,50.32,168800.0,50.14,50.43,50.1,50.32,168800.0
2010-09-30 15:00:00,50.32,50.38,50.13,50.38,203600.0,50.32,50.38,50.13,50.38,203600.0
2010-09-30 15:30:00,50.38,50.43,50.15,50.18,377000.0,50.38,50.43,50.15,50.18,377000.0
2010-10-01 09:30:00,50.52,50.57,50.06,50.26,241600.0,50.52,50.57,50.06,50.26,241600.0
2010-10-01 10:00:00,50.26,50.26,49.22,49.26,497600.0,50.26,50.26,49.22,49.26,497600.0
2010-10-01 10:30:00,49.24,49.28,48.82,49.07,637100.0,49.24,49.28,48.82,49.07,637100.0
2010-10-01 11:00:00,49.08,49.29,49.01,49.22,184300.0,49.08,49.29,49.01,49.22,184300.0
2010-10-01 11:30:00,49.22,49.49,49.15,49.33,177300.0,49.22,49.49,49.15,49.33,177300.0
2010-10-01 12:00:00,49.34,49.36,49.09,49.26,129200.0,49.34,49.36,49.09,49.26,129200.0
2010-10-01 12:30:00,49.27,49.45,49.22,49.37,110800.0,49.27,49.45,49.22,49.37,110800.0
2010-10-01 13:00:00,49.35,49.53,49.33,49.45,257700.0,49.35,49.53,49.33,49.45,257700.0
2010-10-01 13:30:00,49.45,49.52,49.3,49.31,196800.0,49.45,49.52,49.3,49.31,196800.0
2010-10-01 14:00:00,49.3,49.37,49.13,49.25,273200.0,49.3,49.37,49.13,49.25,273200.0
2010-10-01 14:30:00,49.26,49.39,49.19,49.29,126900.0,49.26,49.39,49.19,49.29,126900.0
2010-10-01 15:00:00,49.3,49.6,49.3,49.47,285300.0,49.3,49.6,49.3,49.47,285300.0
2010-10-01 15:30:00,49.46,49.57,49.25,49.33,392600.0,49.46,49.57,49.25,49.33,392600.0
2010-10-04 09:30:00,49.07,49.16,47.54,47.59,1568400.0,49.07,49.16,47.54,47.59,1568400.0
2010-10-04 10:00:00,47.59,47.82,47.45,47.51,658300.0,47.59,47.82,47.45,47.51,658300.0
2010-10-04 10:30:00,47.54,47.63,47.22,47.34,617300.0,47.54,47.63,47.22,47.34,617300.0
2010-10-04 11:00:00,47.33,47.34,46.62,46.8,832600.0,47.33,47.34,46.62,46.8,832600.0
2010-10-04 11:30:00,46.79,47.18,46.7,46.75,640600.0,46.79,47.18,46.7,46.75,640600.0
2010-10-04 12:00:00,46.76,46.85,46.53,46.57,455100.0,46.76,46.85,46.53,46.57,455100.0
2010-10-04 12:30:00,46.58,47.06,46.51,46.83,340400.0,46.58,47.06,46.51,46.83,340400.0
2010-10-04 13:00:00,46.85,47.36,46.85,47.31,304900.0,46.85,47.36,46.85,47.31,304900.0
2010-10-04 13:30:00,47.32,47.45,47.15,47.38,333600.0,47.32,47.45,47.15,47.38,333600.0
2010-10-04 14:00:00,47.39,47.42,47.05,47.21,303500.0,47.39,47.42,47.05,47.21,303500.0
2010-10-04 14:30:00,47.19,47.46,47.17,47.34,288700.0,47.19,47.46,47.17,47.34,288700.0
2010-10-04 15:00:00,47.35,47.47,47.2,47.34,552600.0,47.35,47.47,47.2,47.34,552600.0
2010-10-04 15:30:00,47.34,47.4,47.25,47.38,673200.0,47.34,47.4,47.25,47.38,673200.0
2010-10-05 09:30:00,47.79,48.1,47.27,47.9,934600.0,47.79,48.1,47.27,47.9,934600.0
2010-10-05 10:00:00,47.86,47.93,47.37,47.72,519400.0,47.86,47.93,47.37,47.72,519400.0
2010-10-05 10:30:00,47.72,47.93,47.5,47.53,355400.0,47.72,47.93,47.5,47.53,355400.0
2010-10-05 11:00:00,47.52,47.79,47.52,47.71,151200.0,47.52,47.79,47.52,47.71,151200.0
2010-10-05 11:30:00,47.69,47.82,47.67,47.77,200200.0,47.69,47.82,47.67,47.77,200200.0
2010-10-05 12:00:00,47.77,47.8,47.66,47.8,181800.0,47.77,47.8,47.66,47.8,181800.0
2010-10-05 12:30:00,47.8,48.41,47.79,48.19,443300.0,47.8,48.41,47.79,48.19,443300.0
2010-10-05 13:00:00,48.19,48.19,47.94,48.0,216600.0,48.19,48.19,47.94,48.0,216600.0
2010-10-05 13:30:00,48.0,48.12,47.89,48.03,442100.0,48.0,48.12,47.89,48.03,442100.0
2010-10-05 14:00:00,48.03,48.05,47.9,48.05,192400.0,48.03,48.05,47.9,48.05,192400.0
2010-10-05 14:30:00,48.05,48.18,48.02,48.04,257100.0,48.05,48.18,48.02,48.04,257100.0
2010-10-05 15:00:00,48.03,48.15,47.99,48.1,228000.0,48.03,48.15,47.99,48.1,228000.0
2010-10-05 15:30:00,48.1,48.1,47.88,47.91,429600.0,48.1,48.1,47.88,47.91,429600.0
2010-10-06 09:30:00,47.28,47.3,45.44,45.79,1554700.0,47.28,47.3,45.44,45.79,1554700.0
2010-10-06 10:00:00,45.81,46.09,44.64,44.76,1930800.0,45.81,46.09,44.64,44.76,1930800.0
2010-10-06 10:30:00,44.75,45.36,44.53,45.05,1028500.0,44.75,45.36,44.53,45.05,1028500.0
2010-10-06 11:00:00,45.05,45.26,44.72,45.2,526300.0,45.05,45.26,44.72,45.2,526300.0
2010-10-06 11:30:00,45.21,45.35,44.56,44.6,473700.0,45.21,45.35,44.56,44.6,473700.0
2010-10-06 12:00:00,44.61,44.78,44.2,44.33,674600.0,44.61,44.78,44.2,44.33,674600.0
2010-10-06 12:30:00,44.34,44.39,44.13,44.38,433500.0,44.34,44.39,44.13,44.38,433500.0
2010-10-06 13:00:00,44.39,44.4,43.81,43.94,501600.0,44.39,44.4,43.81,43.94,501600.0
2010-10-06 13:30:00,43.94,44.19,43.8,44.06,452500.0,43.94,44.19,43.8,44.06,452500.0
2010-10-06 14:00:00,44.07,44.15,43.78,43.91,502800.0,44.07,44.15,43.78,43.91,502800.0
2010-10-06 14:30:00,43.93,44.0,43.83,43.85,455500.0,43.93,44.0,43.83,43.85,455500.0
2010-10-06 15:00:00,43.86,44.1,43.61,43.84,987200.0,43.86,44.1,43.61,43.84,987200.0
2010-10-06 15:30:00,43.83,44.5,43.8,44.25,1518900.0,43.83,44.5,43.8,44.25,1518900.0
2010-10-07 09:30:00,44.66,44.9,42.91,43.3,1620000.0,44.66,44.9,42.91,43.3,1620000.0
2010-10-07 10:00:00,43.27,44.5,43.08,44.5,1146300.0,43.27,44.5,43.08,44.5,1146300.0
2010-10-07 10:30:00,44.5,44.82,44.29,44.42,542100.0,44.5,44.82,44.29,44.42,542100.0
2010-10-07 11:00:00,44.42,44.42,43.75,43.92,419900.0,44.42,44.42,43.75,43.92,419900.0
2010-10-07 11:30:00,43.94,44.41,43.89,44.08,372500.0,43.94,44.41,43.89,44.08,372500.0
2010-10-07 12:00:00,44.07,44.23,44.01,44.04,174500.0,44.07,44.23,44.01,44.04,174500.0
2010-10-07 12:30:00,44.05,44.6,43.95,44.26,725300.0,44.05,44.6,43.95,44.26,725300.0
2010-10-07 13:00:00,44.25,44.74,44.21,44.6,402900.0,44.25,44.74,44.21,44.6,402900.0
2010-10-07 13:30:00,44.6,44.81,44.35,44.7,277700.0,44.6,44.81,44.35,44.7,277700.0
2010-10-07 14:00:00,44.7,44.9,44.59,44.68,555400.0,44.7,44.9,44.59,44.68,555400.0
2010-10-07 14:30:00,44.68,45.38,44.62,45.38,683400.0,44.68,45.38,44.62,45.38,683400.0
2010-10-07 15:00:00,45.38,45.4,45.1,45.22,673100.0,45.38,45.4,45.1,45.22,673100.0
2010-10-07 15:30:00,45.22,45.22,44.98,45.03,774800.0,45.22,45.22,44.98,45.03,774800.0
2010-10-08 09:30:00,45.26,45.71,44.89,45.43,779200.0,45.26,45.71,44.89,45.43,779200.0
2010-10-08 10:00:00,45.42,45.68,45.1,45.19,732400.0,45.42,45.68,45.1,45.19,732400.0
2010-10-08 10:30:00,45.16,45.63,45.14,45.58,345700.0,45.16,45.63,45.14,45.58,345700.0
2010-10-08 11:00:00,45.58,46.0,45.45,45.92,493500.0,45.58,46.0,45.45,45.92,493500.0
2010-10-08 11:30:00,45.92,46.1,45.92,45.93,614000.0,45.92,46.1,45.92,45.93,614000.0
2010-10-08 12:00:00,45.95,46.29,45.85,46.22,385700.0,45.95,46.29,45.85,46.22,385700.0
2010-10-08 12:30:00,46.22,46.32,46.06,46.13,249500.0,46.22,46.32,46.06,46.13,249500.0
2010-10-08 13:00:00,46.13,46.16,45.87,46.0,225200.0,46.13,46.16,45.87,46.0,225200.0
2010-10-08 13:30:00,46.0,46.0,45.7,45.85,215600.0,46.0,46.0,45.7,45.85,215600.0
2010-10-08 14:00:00,45.85,46.0,45.67,45.94,296600.0,45.85,46.0,45.67,45.94,296600.0
2010-10-08 14:30:00,45.94,46.02,45.86,45.95,183600.0,45.94,46.02,45.86,45.95,183600.0
2010-10-08 15:00:00,45.95,46.1,45.9,45.97,318900.0,45.95,46.1,45.9,45.97,318900.0
2010-10-08 15:30:00,45.97,46.08,45.86,45.91,593500.0,45.97,46.08,45.86,45.91,593500.0
2010-10-11 09:30:00,46.13,46.25,45.53,45.89,545600.0,46.13,46.25,45.53,45.89,545600.0
2010-10-11 10:00:00,45.89,46.1,45.45,45.51,456900.0,45.89,46.1,45.45,45.51,456900.0
2010-10-11 10:30:00,45.51,45.56,45.05,45.51,390800.0,45.51,45.56,45.05,45.51,390800.0
2010-10-11 11:00:00,45.52,45.61,45.38,45.48,200700.0,45.52,45.61,45.38,45.48,200700.0
2010-10-11 11:30:00,45.5,45.51,45.21,45.36,218600.0,45.5,45.51,45.21,45.36,218600.0
2010-10-11 12:00:00,45.37,45.45,45.25,45.3,140800.0,45.37,45.45,45.25,45.3,140800.0
2010-10-11 12:30:00,45.29,45.36,45.1,45.26,158500.0,45.29,45.36,45.1,45.26,158500.0
2010-10-11 13:00:00,45.24,45.25,45.12,45.19,136600.0,45.24,45.25,45.12,45.19,136600.0
2010-10-11 13:30:00,45.19,45.23,45.15,45.17,116000.0,45.19,45.23,45.15,45.17,116000.0
2010-10-11 14:00:00,45.18,45.18,44.9,45.09,300800.0,45.18,45.18,44.9,45.09,300800.0
2010-10-11 14:30:00,45.08,45.09,44.92,44.99,171000.0,45.08,45.09,44.92,44.99,171000.0
2010-10-11 15:00:00,45.0,45.11,44.57,44.59,559800.0,45.0,45.11,44.57,44.59,559800.0
2010-10-11 15:30:00,44.59,44.61,44.08,44.18,1042800.0,44.59,44.61,44.08,44.18,1042800.0
2010-10-12 09:30:00,43.99,44.45,43.65,44.17,605500.0,43.99,44.45,43.65,44.17,605500.0
2010-10-12 10:00:00,44.18,45.48,44.08,45.39,942500.0,44.18,45.48,44.08,45.39,942500.0
2010-10-12 10:30:00,45.38,45.5,45.06,45.36,410800.0,45.38,45.5,45.06,45.36,410800.0
2010-10-12 11:00:00,45.37,45.64,45.28,45.64,367100.0,45.37,45.64,45.28,45.64,367100.0
2010-10-12 11:30:00,45.63,45.75,45.44,45.75,312200.0,45.63,45.75,45.44,45.75,312200.0
2010-10-12 12:00:00,45.75,45.79,45.4,45.42,351800.0,45.75,45.79,45.4,45.42,351800.0
2010-10-12 12:30:00,45.42,45.55,45.21,45.47,291500.0,45.42,45.55,45.21,45.47,291500.0
2010-10-12 13:00:00,45.49,46.06,45.49,46.02,486500.0,45.49,46.06,45.49,46.02,486500.0
2010-10-12 13:30:00,46.02,46.05,45.8,45.86,285700.0,46.02,46.05,45.8,45.86,285700.0
2010-10-12 14:00:00,45.86,46.1,45.72,45.94,350700.0,45.86,46.1,45.72,45.94,350700.0
2010-10-12 14:30:00,45.94,45.99,45.57,45.75,360000.0,45.94,45.99,45.57,45.75,360000.0
2010-10-12 15:00:00,45.75,46.07,45.74,46.05,392200.0,45.75,46.07,45.74,46.05,392200.0
2010-10-12 15:30:00,46.04,46.05,45.86,45.86,621100.0,46.04,46.05,45.86,45.86,621100.0
2010-10-13 09:30:00,46.64,47.07,46.4,46.58,1068400.0,46.64,47.07,46.4,46.58,1068400.0
2010-10-13 10:00:00,46.57,46.82,46.54,46.68,621800.0,46.57,46.82,46.54,46.68,621800.0
2010-10-13 10:30:00,46.68,47.08,46.55,47.01,836300.0,46.68,47.08,46.55,47.01,836300.0
2010-10-13 11:00:00,47.01,47.05,46.8,46.95,218900.0,47.01,47.05,46.8,46.95,218900.0
2010-10-13 11:30:00,46.97,47.0,46.88,46.88,116600.0,46.97,47.0,46.88,46.88,116600.0
2010-10-13 12:00:00,46.89,46.99,46.62,46.69,232000.0,46.89,46.99,46.62,46.69,232000.0
2010-10-13 12:30:00,46.67,46.83,46.6,46.73,161300.0,46.67,46.83,46.6,46.73,161300.0
2010-10-13 13:00:00,46.73,46.73,46.55,46.7,154000.0,46.73,46.73,46.55,46.7,154000.0
2010-10-13 13:30:00,46.72,46.78,46.42,46.42,214500.0,46.72,46.78,46.42,46.42,214500.0
2010-10-13 14:00:00,46.43,46.58,46.25,46.28,242800.0,46.43,46.58,46.25,46.28,242800.0
2010-10-13 14:30:00,46.28,46.43,45.9,46.1,536000.0,46.28,46.43,45.9,46.1,536000.0
2010-10-13 15:00:00,46.1,46.18,45.93,46.0,385800.0,46.1,46.18,45.93,46.0,385800.0
2010-10-13 15:30:00,46.0,46.13,45.83,45.94,499700.0,46.0,46.13,45.83,45.94,499700.0
2010-10-14 09:30:00,45.76,47.1,45.31,46.22,1244100.0,45.76,47.1,45.31,46.22,1244100.0
2010-10-14 10:00:00,46.21,47.05,46.12,46.84,634900.0,46.21,47.05,46.12,46.84,634900.0
2010-10-14 10:30:00,46.84,46.84,46.26,46.62,403500.0,46.84,46.84,46.26,46.62,403500.0
2010-10-14 11:00:00,46.62,46.88,46.5,46.72,331600.0,46.62,46.88,46.5,46.72,331600.0
2010-10-14 11:30:00,46.72,46.84,46.53,46.63,298400.0,46.72,46.84,46.53,46.63,298400.0
2010-10-14 12:00:00,46.62,46.62,46.28,46.33,172500.0,46.62,46.62,46.28,46.33,172500.0
2010-10-14 12:30:00,46.33,46.33,45.99,46.07,273100.0,46.33,46.33,45.99,46.07,273100.0
2010-10-14 13:00:00,46.1,46.11,45.79,46.0,228400.0,46.1,46.11,45.79,46.0,228400.0
2010-10-14 13:30:00,46.0,46.35,46.0,46.29,242900.0,46.0,46.35,46.0,46.29,242900.0
2010-10-14 14:00:00,46.29,46.3,46.05,46.15,194200.0,46.29,46.3,46.05,46.15,194200.0
2010-10-14 14:30:00,46.14,46.15,45.77,45.8,179000.0,46.14,46.15,45.77,45.8,179000.0
2010-10-14 15:00:00,45.8,46.16,45.77,46.08,296900.0,45.8,46.16,45.77,46.08,296900.0
2010-10-14 15:30:00,46.08,46.22,45.99,46.05,766100.0,46.08,46.22,45.99,46.05,766100.0
2010-10-15 09:30:00,46.72,47.38,46.66,46.67,918200.0,46.72,47.38,46.66,46.67,918200.0
2010-10-15 10:00:00,46.69,46.94,46.58,46.62,505900.0,46.69,46.94,46.58,46.62,505900.0
2010-10-15 10:30:00,46.63,46.92,46.5,46.81,411400.0,46.63,46.92,46.5,46.81,411400.0
2010-10-15 11:00:00,46.81,47.34,46.79,47.31,416600.0,46.81,47.34,46.79,47.31,416600.0
2010-10-15 11:30:00,47.31,47.65,47.28,47.48,742300.0,47.31,47.65,47.28,47.48,742300.0
2010-10-15 12:00:00,47.48,47.48,47.21,47.36,244800.0,47.48,47.48,47.21,47.36,244800.0
2010-10-15 12:30:00,47.35,47.55,47.31,47.47,247100.0,47.35,47.55,47.31,47.47,247100.0
2010-10-15 13:00:00,47.46,47.47,47.22,47.35,169400.0,47.46,47.47,47.22,47.35,169400.0
2010-10-15 13:30:00,47.35,47.37,47.1,47.14,167300.0,47.35,47.37,47.1,47.14,167300.0
2010-10-15 14:00:00,47.14,47.22,47.04,47.19,168700.0,47.14,47.22,47.04,47.19,168700.0
2010-10-15 14:30:00,47.19,47.24,47.01,47.08,157900.0,47.19,47.24,47.01,47.08,157900.0
2010-10-15 15:00:00,47.08,47.12,46.92,47.04,257800.0,47.08,47.12,46.92,47.04,257800.0
2010-10-15 15:30:00,47.03,47.16,47.0,47.08,549700.0,47.03,47.16,47.0,47.08,549700.0
2010-10-18 09:30:00,47.09,47.2,46.5,46.97,364800.0,47.09,47.2,46.5,46.97,364800.0
2010-10-18 10:00:00,46.97,47.01,45.97,46.07,449100.0,46.97,47.01,45.97,46.07,449100.0
2010-10-18 10:30:00,46.05,46.22,45.9,46.03,258500.0,46.05,46.22,45.9,46.03,258500.0
2010-10-18 11:00:00,46.04,46.07,45.8,46.01,249300.0,46.04,46.07,45.8,46.01,249300.0
2010-10-18 11:30:00,46.01,46.05,45.95,46.05,146900.0,46.01,46.05,45.95,46.05,146900.0
2010-10-18 12:00:00,46.04,46.11,45.83,45.93,150800.0,46.04,46.11,45.83,45.93,150800.0
2010-10-18 12:30:00,45.93,46.0,45.85,45.99,93200.0,45.93,46.0,45.85,45.99,93200.0
2010-10-18 13:00:00,45.99,46.08,45.9,45.92,136000.0,45.99,46.08,45.9,45.92,136000.0
2010-10-18 13:30:00,45.92,46.06,45.9,45.9,107100.0,45.92,46.06,45.9,45.9,107100.0
2010-10-18 14:00:00,45.91,46.07,45.88,46.06,145900.0,45.91,46.07,45.88,46.06,145900.0
2010-10-18 14:30:00,46.07,46.09,45.95,46.03,169900.0,46.07,46.09,45.95,46.03,169900.0
2010-10-18 15:00:00,46.02,46.11,45.53,45.72,786000.0,46.02,46.11,45.53,45.72,786000.0
2010-10-18 15:30:00,45.72,45.98,45.72,45.94,713600.0,45.72,45.98,45.72,45.94,713600.0
2010-10-19 09:30:00,45.01,45.01,44.21,44.72,595500.0,45.01,45.01,44.21,44.72,595500.0
2010-10-19 10:00:00,44.71,45.41,44.61,45.21,474800.0,44.71,45.41,44.61,45.21,474800.0
2010-10-19 10:30:00,45.2,45.64,45.19,45.41,248800.0,45.2,45.64,45.19,45.41,248800.0
2010-10-19 11:00:00,45.42,45.45,45.08,45.25,220900.0,45.42,45.45,45.08,45.25,220900.0
2010-10-19 11:30:00,45.26,45.6,45.26,45.56,154700.0,45.26,45.6,45.26,45.56,154700.0
2010-10-19 12:00:00,45.57,45.75,45.52,45.54,138800.0,45.57,45.75,45.52,45.54,138800.0
2010-10-19 12:30:00,45.53,45.59,45.38,45.5,99200.0,45.53,45.59,45.38,45.5,99200.0
2010-10-19 13:00:00,45.5,45.51,45.36,45.4,72400.0,45.5,45.51,45.36,45.4,72400.0
2010-10-19 13:30:00,45.4,45.48,45.16,45.23,145500.0,45.4,45.48,45.16,45.23,145500.0
2010-10-19 14:00:00,45.21,45.33,44.92,45.17,317100.0,45.21,45.33,44.92,45.17,317100.0
2010-10-19 14:30:00,45.17,45.5,45.13,45.41,216400.0,45.17,45.5,45.13,45.41,216400.0
2010-10-19 15:00:00,45.4,45.43,45.06,45.11,243600.0,45.4,45.43,45.06,45.11,243600.0
2010-10-19 15:30:00,45.11,45.57,45.08,45.55,642100.0,45.11,45.57,45.08,45.55,642100.0
2010-10-20 09:30:00,45.6,45.95,45.26,45.55,267700.0,45.6,45.95,45.26,45.55,267700.0
2010-10-20 10:00:00,45.56,45.72,45.19,45.52,200200.0,45.56,45.72,45.19,45.52,200200.0
2010-10-20 10:30:00,45.52,45.82,45.46,45.71,122200.0,45.52,45.82,45.46,45.71,122200.0
2010-10-20 11:00:00,45.71,45.95,45.58,45.9,154800.0,45.71,45.95,45.58,45.9,154800.0
2010-10-20 11:30:00,45.91,46.0,45.81,45.9,129600.0,45.91,46.0,45.81,45.9,129600.0
2010-10-20 12:00:00,45.9,46.1,45.81,45.83,124900.0,45.9,46.1,45.81,45.83,124900.0
2010-10-20 12:30:00,45.81,45.85,45.62,45.68,87500.0,45.81,45.85,45.62,45.68,87500.0
2010-10-20 13:00:00,45.66,46.0,45.66,45.9,81300.0,45.66,46.0,45.66,45.9,81300.0
2010-10-20 13:30:00,45.91,45.94,45.8,45.87,42500.0,45.91,45.94,45.8,45.87,42500.0
2010-10-20 14:00:00,45.87,45.98,45.67,45.92,108700.0,45.87,45.98,45.67,45.92,108700.0
2010-10-20 14:30:00,45.92,45.97,45.82,45.91,118300.0,45.92,45.97,45.82,45.91,118300.0
2010-10-20 15:00:00,45.9,45.92,45.75,45.85,99100.0,45.9,45.92,45.75,45.85,99100.0
2010-10-20 15:30:00,45.84,45.84,45.53,45.66,406100.0,45.84,45.84,45.53,45.66,406100.0
2010-10-21 09:30:00,46.17,47.27,46.06,47.03,738700.0,46.17,47.27,46.06,47.03,738700.0
2010-10-21 10:00:00,47.03,47.23,46.9,47.08,481300.0,47.03,47.23,46.9,47.08,481300.0
2010-10-21 10:30:00,47.06,47.45,47.06,47.32,368600.0,47.06,47.45,47.06,47.32,368600.0
2010-10-21 11:00:00,47.32,47.34,46.95,47.09,273400.0,47.32,47.34,46.95,47.09,273400.0
2010-10-21 11:30:00,47.08,47.11,46.51,46.87,297400.0,47.08,47.11,46.51,46.87,297400.0
2010-10-21 12:00:00,46.86,46.94,46.7,46.93,122600.0,46.86,46.94,46.7,46.93,122600.0
2010-10-21 12:30:00,46.93,46.93,46.53,46.64,190300.0,46.93,46.93,46.53,46.64,190300.0
2010-10-21 13:00:00,46.63,46.97,46.63,46.79,155700.0,46.63,46.97,46.63,46.79,155700.0
2010-10-21 13:30:00,46.79,46.79,46.11,46.22,288500.0,46.79,46.79,46.11,46.22,288500.0
2010-10-21 14:00:00,46.21,46.48,46.05,46.36,212600.0,46.21,46.48,46.05,46.36,212600.0
2010-10-21 14:30:00,46.36,46.51,46.24,46.45,208700.0,46.36,46.51,46.24,46.45,208700.0
2010-10-21 15:00:00,46.46,46.78,46.35,46.71,222300.0,46.46,46.78,46.35,46.71,222300.0
2010-10-21 15:30:00,46.7,46.77,46.47,46.63,396000.0,46.7,46.77,46.47,46.63,396000.0
2010-10-22 09:30:00,47.1,47.16,46.35,46.38,297200.0,47.1,47.16,46.35,46.38,297200.0
2010-10-22 10:00:00,46.37,46.43,46.1,46.4,181000.0,46.37,46.43,46.1,46.4,181000.0
2010-10-22 10:30:00,46.4,46.82,46.35,46.75,158600.0,46.4,46.82,46.35,46.75,158600.0
2010-10-22 11:00:00,46.74,46.91,46.62,46.9,89500.0,46.74,46.91,46.62,46.9,89500.0
2010-10-22 11:30:00,46.9,47.08,46.81,46.95,171100.0,46.9,47.08,46.81,46.95,171100.0
2010-10-22 12:00:00,46.94,47.2,46.88,47.13,123200.0,46.94,47.2,46.88,47.13,123200.0
2010-10-22 12:30:00,47.12,47.4,47.11,47.34,189100.0,47.12,47.4,47.11,47.34,189100.0
2010-10-22 13:00:00,47.35,47.4,47.25,47.31,186300.0,47.35,47.4,47.25,47.31,186300.0
2010-10-22 13:30:00,47.31,47.38,47.3,47.33,101400.0,47.31,47.38,47.3,47.33,101400.0
2010-10-22 14:00:00,47.33,47.53,47.32,47.52,219100.0,47.33,47.53,47.32,47.52,219100.0
2010-10-22 14:30:00,47.51,47.62,47.45,47.6,266700.0,47.51,47.62,47.45,47.6,266700.0
2010-10-22 15:00:00,47.59,47.8,47.58,47.75,519300.0,47.59,47.8,47.58,47.75,519300.0
2010-10-22 15:30:00,47.75,47.76,47.48,47.66,889100.0,47.75,47.76,47.48,47.66,889100.0
2010-10-25 09:30:00,47.83,49.37,47.77,48.81,967900.0,47.83,49.37,47.77,48.81,967900.0
2010-10-25 10:00:00,48.83,48.9,48.49,48.67,397600.0,48.83,48.9,48.49,48.67,397600.0
2010-10-25 10:30:00,48.65,48.72,48.21,48.5,384300.0,48.65,48.72,48.21,48.5,384300.0
2010-10-25 11:00:00,48.5,48.98,48.26,48.96,334800.0,48.5,48.98,48.26,48.96,334800.0
2010-10-25 11:30:00,48.97,49.0,48.58,48.72,265100.0,48.97,49.0,48.58,48.72,265100.0
2010-10-25 12:00:00,48.69,48.85,48.5,48.57,159800.0,48.69,48.85,48.5,48.57,159800.0
2010-10-25 12:30:00,48.54,48.78,48.47,48.74,125300.0,48.54,48.78,48.47,48.74,125300.0
2010-10-25 13:00:00,48.74,48.92,48.68,48.89,164800.0,48.74,48.92,48.68,48.89,164800.0
2010-10-25 13:30:00,48.88,48.94,48.78,48.85,258400.0,48.88,48.94,48.78,48.85,258400.0
2010-10-25 14:00:00,48.84,49.04,48.83,48.98,247500.0,48.84,49.04,48.83,48.98,247500.0
2010-10-25 14:30:00,48.99,49.01,48.69,48.77,255600.0,48.99,49.01,48.69,48.77,255600.0
2010-10-25 15:00:00,48.76,49.09,48.75,48.98,276500.0,48.76,49.09,48.75,48.98,276500.0
2010-10-25 15:30:00,48.97,48.99,48.56,48.69,541600.0,48.97,48.99,48.56,48.69,541600.0
2010-10-26 09:30:00,48.04,48.16,47.5,47.98,411900.0,48.04,48.16,47.5,47.98,411900.0
2010-10-26 10:00:00,47.99,48.43,47.91,48.19,355400.0,47.99,48.43,47.91,48.19,355400.0
2010-10-26 10:30:00,48.2,48.24,48.01,48.05,227200.0,48.2,48.24,48.01,48.05,227200.0
2010-10-26 11:00:00,48.05,48.13,47.84,47.97,232000.0,48.05,48.13,47.84,47.97,232000.0
2010-10-26 11:30:00,47.96,48.05,47.91,48.01,238600.0,47.96,48.05,47.91,48.01,238600.0
2010-10-26 12:00:00,48.03,48.08,47.94,48.0,537900.0,48.03,48.08,47.94,48.0,537900.0
2010-10-26 12:30:00,48.0,48.14,47.98,48.08,129300.0,48.0,48.14,47.98,48.08,129300.0
2010-10-26 13:00:00,48.08,48.38,48.08,48.23,310500.0,48.08,48.38,48.08,48.23,310500.0
2010-10-26 13:30:00,48.24,48.32,48.06,48.13,229800.0,48.24,48.32,48.06,48.13,229800.0
2010-10-26 14:00:00,48.14,48.22,48.05,48.17,259200.0,48.14,48.22,48.05,48.17,259200.0
2010-10-26 14:30:00,48.18,48.34,48.08,48.21,267500.0,48.18,48.34,48.08,48.21,267500.0
2010-10-26 15:00:00,48.21,48.33,48.15,48.22,343100.0,48.21,48.33,48.15,48.22,343100.0
2010-10-26 15:30:00,48.23,48.68,48.17,48.65,902300.0,48.23,48.68,48.17,48.65,902300.0
2010-10-27 09:30:00,49.75,50.99,49.75,50.35,1619100.0,49.75,50.99,49.75,50.35,1619100.0
2010-10-27 10:00:00,50.35,50.5,50.0,50.17,717000.0,50.35,50.5,50.0,50.17,717000.0
2010-10-27 10:30:00,50.16,50.27,49.8,49.81,447800.0,50.16,50.27,49.8,49.81,447800.0
2010-10-27 11:00:00,49.83,49.92,49.26,49.38,557700.0,49.83,49.92,49.26,49.38,557700.0
2010-10-27 11:30:00,49.4,49.87,49.36,49.82,270600.0,49.4,49.87,49.36,49.82,270600.0
2010-10-27 12:00:00,49.81,49.9,49.58,49.8,214100.0,49.81,49.9,49.58,49.8,214100.0
2010-10-27 12:30:00,49.8,49.89,49.55,49.6,231100.0,49.8,49.89,49.55,49.6,231100.0
2010-10-27 13:00:00,49.6,49.69,49.34,49.48,361900.0,49.6,49.69,49.34,49.48,361900.0
2010-10-27 13:30:00,49.47,49.84,49.43,49.77,350800.0,49.47,49.84,49.43,49.77,350800.0
2010-10-27 14:00:00,49.76,49.94,49.67,49.81,661300.0,49.76,49.94,49.67,49.81,661300.0
2010-10-27 14:30:00,49.81,50.2,49.75,50.19,695100.0,49.81,50.2,49.75,50.19,695100.0
2010-10-27 15:00:00,50.19,50.29,49.96,50.19,716300.0,50.19,50.29,49.96,50.19,716300.0
2010-10-27 15:30:00,50.19,50.5,50.19,50.42,1203000.0,50.19,50.5,50.19,50.42,1203000.0
2010-10-28 09:30:00,52.76,53.64,52.39,52.79,3179900.0,52.76,53.64,52.39,52.79,3179900.0
2010-10-28 10:00:00,52.79,52.8,51.53,51.65,1640400.0,52.79,52.8,51.53,51.65,1640400.0
2010-10-28 10:30:00,51.65,52.0,51.52,51.83,623900.0,51.65,52.0,51.52,51.83,623900.0
2010-10-28 11:00:00,51.83,52.2,51.29,52.12,702900.0,51.83,52.2,51.29,52.12,702900.0
2010-10-28 11:30:00,52.12,52.25,51.94,52.0,484200.0,52.12,52.25,51.94,52.0,484200.0
2010-10-28 12:00:00,52.0,52.01,51.67,51.81,373500.0,52.0,52.01,51.67,51.81,373500.0
2010-10-28 12:30:00,51.81,51.81,51.3,51.31,391800.0,51.81,51.81,51.3,51.31,391800.0
2010-10-28 13:00:00,51.32,51.66,51.04,51.54,538100.0,51.32,51.66,51.04,51.54,538100.0
2010-10-28 13:30:00,51.54,51.6,50.97,51.44,376300.0,51.54,51.6,50.97,51.44,376300.0
2010-10-28 14:00:00,51.46,51.9,51.45,51.68,382100.0,51.46,51.9,51.45,51.68,382100.0
2010-10-28 14:30:00,51.66,51.92,51.5,51.5,485900.0,51.66,51.92,51.5,51.5,485900.0
2010-10-28 15:00:00,51.5,51.56,51.08,51.14,503000.0,51.5,51.56,51.08,51.14,503000.0
2010-10-28 15:30:00,51.13,51.36,51.02,51.1,1073200.0,51.13,51.36,51.02,51.1,1073200.0
2010-10-29 09:30:00,50.85,51.9,50.6,51.55,506200.0,50.85,51.9,50.6,51.55,506200.0
2010-10-29 10:00:00,51.57,52.25,51.5,51.75,448900.0,51.57,52.25,51.5,51.75,448900.0
2010-10-29 10:30:00,51.76,51.79,51.33,51.39,250500.0,51.76,51.79,51.33,51.39,250500.0
2010-10-29 11:00:00,51.39,51.6,51.3,51.37,180600.0,51.39,51.6,51.3,51.37,180600.0
2010-10-29 11:30:00,51.37,51.58,51.19,51.3,222700.0,51.37,51.58,51.19,51.3,222700.0
2010-10-29 12:00:00,51.3,51.6,51.29,51.4,126000.0,51.3,51.6,51.29,51.4,126000.0
2010-10-29 12:30:00,51.4,51.49,51.33,51.39,96600.0,51.4,51.49,51.33,51.39,96600.0
2010-10-29 13:00:00,51.41,51.45,51.22,51.44,156400.0,51.41,51.45,51.22,51.44,156400.0
2010-10-29 13:30:00,51.45,51.55,51.29,51.54,116000.0,51.45,51.55,51.29,51.54,116000.0
2010-10-29 14:00:00,51.55,51.7,51.52,51.67,170300.0,51.55,51.7,51.52,51.67,170300.0
2010-10-29 14:30:00,51.66,51.83,51.53,51.58,255200.0,51.66,51.83,51.53,51.58,255200.0
2010-10-29 15:00:00,51.57,51.69,51.52,51.6,160400.0,51.57,51.69,51.52,51.6,160400.0
2010-10-29 15:30:00,51.61,51.75,51.54,51.67,565900.0,51.61,51.75,51.54,51.67,565900.0
2010-11-01 09:30:00,51.24,52.24,51.24,51.42,409200.0,51.24,52.24,51.24,51.42,409200.0
2010-11-01 10:00:00,51.5,51.8,51.24,51.74,249700.0,51.5,51.8,51.24,51.74,249700.0
2010-11-01 10:30:00,51.75,51.75,50.85,51.16,492600.0,51.75,51.75,50.85,51.16,492600.0
2010-11-01 11:00:00,51.17,51.18,50.54,50.56,256500.0,51.17,51.18,50.54,50.56,256500.0
2010-11-01 11:30:00,50.55,50.6,50.25,50.59,365000.0,50.55,50.6,50.25,50.59,365000.0
2010-11-01 12:00:00,50.59,50.93,50.57,50.9,197600.0,50.59,50.93,50.57,50.9,197600.0
2010-11-01 12:30:00,50.91,50.99,50.71,50.97,232900.0,50.91,50.99,50.71,50.97,232900.0
2010-11-01 13:00:00,50.97,51.02,50.74,50.8,214300.0,50.97,51.02,50.74,50.8,214300.0
2010-11-01 13:30:00,50.82,51.15,50.81,50.98,145700.0,50.82,51.15,50.81,50.98,145700.0
2010-11-01 14:00:00,50.98,51.07,50.93,50.97,111300.0,50.98,51.07,50.93,50.97,111300.0
2010-11-01 14:30:00,50.97,51.04,50.78,50.84,469400.0,50.97,51.04,50.78,50.84,469400.0
2010-11-01 15:00:00,50.82,50.85,50.56,50.7,289700.0,50.82,50.85,50.56,50.7,289700.0
2010-11-01 15:30:00,50.7,50.8,50.53,50.8,622000.0,50.7,50.8,50.53,50.8,622000.0
2010-11-02 09:30:00,51.33,51.45,51.05,51.4,332600.0,51.33,51.45,51.05,51.4,332600.0
2010-11-02 10:00:00,51.43,51.74,51.33,51.63,266700.0,51.43,51.74,51.33,51.63,266700.0
2010-11-02 10:30:00,51.62,52.11,51.6,51.95,473400.0,51.62,52.11,51.6,51.95,473400.0
2010-11-02 11:00:00,51.94,52.45,51.89,52.12,538300.0,51.94,52.45,51.89,52.12,538300.0
2010-11-02 11:30:00,52.12,52.2,51.97,52.17,257200.0,52.12,52.2,51.97,52.17,257200.0
2010-11-02 12:00:00,52.17,52.19,51.84,51.86,201000.0,52.17,52.19,51.84,51.86,201000.0
2010-11-02 12:30:00,51.86,52.11,51.77,52.07,132100.0,51.86,52.11,51.77,52.07,132100.0
2010-11-02 13:00:00,52.07,52.29,52.0,52.07,195200.0,52.07,52.29,52.0,52.07,195200.0
2010-11-02 13:30:00,52.08,52.13,51.85,51.88,158700.0,52.08,52.13,51.85,51.88,158700.0
2010-11-02 14:00:00,51.87,52.04,51.81,52.04,128100.0,51.87,52.04,51.81,52.04,128100.0
2010-11-02 14:30:00,52.04,52.09,51.8,51.86,179200.0,52.04,52.09,51.8,51.86,179200.0
2010-11-02 15:00:00,51.87,51.89,51.8,51.81,170300.0,51.87,51.89,51.8,51.81,170300.0
2010-11-02 15:30:00,51.81,51.84,51.62,51.79,392700.0,51.81,51.84,51.62,51.79,392700.0
2010-11-03 09:30:00,52.02,52.5,51.81,52.35,460500.0,52.02,52.5,51.81,52.35,460500.0
2010-11-03 10:00:00,52.34,52.37,51.88,52.07,173600.0,52.34,52.37,51.88,52.07,173600.0
2010-11-03 10:30:00,52.05,52.05,51.48,51.74,219500.0,52.05,52.05,51.48,51.74,219500.0
2010-11-03 11:00:00,51.76,51.84,51.5,51.62,142400.0,51.76,51.84,51.5,51.62,142400.0
2010-11-03 11:30:00,51.61,51.76,51.58,51.68,60500.0,51.61,51.76,51.58,51.68,60500.0
2010-11-03 12:00:00,51.71,51.76,51.48,51.76,66300.0,51.71,51.76,51.48,51.76,66300.0
2010-11-03 12:30:00,51.74,51.92,51.74,51.88,50300.0,51.74,51.92,51.74,51.88,50300.0
2010-11-03 13:00:00,51.88,51.97,51.7,51.8,60900.0,51.88,51.97,51.7,51.8,60900.0
2010-11-03 13:30:00,51.81,51.99,51.77,51.98,66700.0,51.81,51.99,51.77,51.98,66700.0
2010-11-03 14:00:00,51.99,52.39,51.81,51.93,264400.0,51.99,52.39,51.81,51.93,264400.0
2010-11-03 14:30:00,51.93,52.5,51.82,52.43,278500.0,51.93,52.5,51.82,52.43,278500.0
2010-11-03 15:00:00,52.44,52.51,52.33,52.45,243100.0,52.44,52.51,52.33,52.45,243100.0
2010-11-03 15:30:00,52.45,52.51,52.22,52.51,284900.0,52.45,52.51,52.22,52.51,284900.0
2010-11-04 09:30:00,53.1,54.1,53.07,53.42,922600.0,53.1,54.1,53.07,53.42,922600.0
2010-11-04 10:00:00,53.41,53.64,53.17,53.63,438700.0,53.41,53.64,53.17,53.63,438700.0
2010-11-04 10:30:00,53.62,53.69,53.29,53.68,271700.0,53.62,53.69,53.29,53.68,271700.0
2010-11-04 11:00:00,53.68,53.79,53.4,53.49,259600.0,53.68,53.79,53.4,53.49,259600.0
2010-11-04 11:30:00,53.5,53.73,53.38,53.44,235000.0,53.5,53.73,53.38,53.44,235000.0
2010-11-04 12:00:00,53.43,53.72,53.29,53.62,235200.0,53.43,53.72,53.29,53.62,235200.0
2010-11-04 12:30:00,53.63,53.77,53.63,53.75,171400.0,53.63,53.77,53.63,53.75,171400.0
2010-11-04 13:00:00,53.74,53.75,53.57,53.68,136200.0,53.74,53.75,53.57,53.68,136200.0
2010-11-04 13:30:00,53.69,53.75,53.58,53.62,124200.0,53.69,53.75,53.58,53.62,124200.0
2010-11-04 14:00:00,53.6,53.62,53.41,53.51,177200.0,53.6,53.62,53.41,53.51,177200.0
2010-11-04 14:30:00,53.5,53.71,53.42,53.46,189900.0,53.5,53.71,53.42,53.46,189900.0
2010-11-04 15:00:00,53.46,53.72,53.44,53.66,265200.0,53.46,53.72,53.44,53.66,265200.0
2010-11-04 15:30:00,53.65,53.66,53.4,53.65,529400.0,53.65,53.66,53.4,53.65,529400.0
2010-11-05 09:30:00,53.91,54.0,52.78,53.03,441100.0,53.91,54.0,52.78,53.03,441100.0
2010-11-05 10:00:00,53.05,53.29,52.87,53.13,245600.0,53.05,53.29,52.87,53.13,245600.0
2010-11-05 10:30:00,53.12,53.22,52.98,53.1,148700.0,53.12,53.22,52.98,53.1,148700.0
2010-11-05 11:00:00,53.1,53.16,52.85,53.0,199800.0,53.1,53.16,52.85,53.0,199800.0
2010-11-05 11:30:00,53.0,53.02,52.7,52.74,199500.0,53.0,53.02,52.7,52.74,199500.0
2010-11-05 12:00:00,52.73,53.03,52.71,52.96,152600.0,52.73,53.03,52.71,52.96,152600.0
2010-11-05 12:30:00,52.94,52.98,52.84,52.98,119900.0,52.94,52.98,52.84,52.98,119900.0
2010-11-05 13:00:00,52.97,53.07,52.95,53.03,146900.0,52.97,53.07,52.95,53.03,146900.0
2010-11-05 13:30:00,53.01,53.28,53.01,53.28,77400.0,53.01,53.28,53.01,53.28,77400.0
2010-11-05 14:00:00,53.28,53.3,52.99,53.19,104300.0,53.28,53.3,52.99,53.19,104300.0
2010-11-05 14:30:00,53.19,53.28,53.13,53.18,73000.0,53.19,53.28,53.13,53.18,73000.0
2010-11-05 15:00:00,53.18,53.24,53.0,53.03,150500.0,53.18,53.24,53.0,53.03,150500.0
2010-11-05 15:30:00,53.03,53.27,52.97,53.27,327800.0,53.03,53.27,52.97,53.27,327800.0
2010-11-08 09:30:00,53.15,53.63,53.04,53.47,221700.0,53.15,53.63,53.04,53.47,221700.0
2010-11-08 10:00:00,53.46,53.86,53.42,53.76,236000.0,53.46,53.86,53.42,53.76,236000.0
2010-11-08 10:30:00,53.75,53.9,53.61,53.72,188900.0,53.75,53.9,53.61,53.72,188900.0
2010-11-08 11:00:00,53.67,53.82,53.53,53.82,172000.0,53.67,53.82,53.53,53.82,172000.0
2010-11-08 11:30:00,53.83,53.87,53.67,53.86,139400.0,53.83,53.87,53.67,53.86,139400.0
2010-11-08 12:00:00,53.87,53.95,53.77,53.91,119300.0,53.87,53.95,53.77,53.91,119300.0
2010-11-08 12:30:00,53.9,53.96,53.82,53.92,114000.0,53.9,53.96,53.82,53.92,114000.0
2010-11-08 13:00:00,53.93,54.19,53.92,54.05,237500.0,53.93,54.19,53.92,54.05,237500.0
2010-11-08 13:30:00,54.05,54.16,53.85,54.14,98800.0,54.05,54.16,53.85,54.14,98800.0
2010-11-08 14:00:00,54.14,54.39,54.12,54.28,196300.0,54.14,54.39,54.12,54.28,196300.0
2010-11-08 14:30:00,54.28,54.3,54.12,54.22,186600.0,54.28,54.3,54.12,54.22,186600.0
2010-11-08 15:00:00,54.22,54.27,53.97,54.09,249600.0,54.22,54.27,53.97,54.09,249600.0
2010-11-08 15:30:00,54.09,54.18,53.97,54.14,386700.0,54.09,54.18,53.97,54.14,386700.0
2010-11-09 09:30:00,51.93,52.25,50.82,51.02,2737500.0,51.93,52.25,50.82,51.02,2737500.0
2010-11-09 10:00:00,51.02,51.87,50.88,51.3,1190600.0,51.02,51.87,50.88,51.3,1190600.0
2010-11-09 10:30:00,51.31,51.37,50.85,51.31,1039900.0,51.31,51.37,50.85,51.31,1039900.0
2010-11-09 11:00:00,51.31,51.8,50.97,51.76,814200.0,51.31,51.8,50.97,51.76,814200.0
2010-11-09 11:30:00,51.7,52.63,51.52,51.55,2800100.0,51.7,52.63,51.52,51.55,2800100.0
2010-11-09 12:00:00,51.6,52.4,51.12,52.21,1710100.0,51.6,52.4,51.12,52.21,1710100.0
2010-11-09 12:30:00,52.24,52.4,51.85,52.04,448400.0,52.24,52.4,51.85,52.04,448400.0
2010-11-09 13:00:00,52.0,52.25,51.44,51.85,865800.0,52.0,52.25,51.44,51.85,865800.0
2010-11-09 13:30:00,51.86,51.92,51.26,51.47,703700.0,51.86,51.92,51.26,51.47,703700.0
2010-11-09 14:00:00,51.47,52.02,51.45,51.6,788900.0,51.47,52.02,51.45,51.6,788900.0
2010-11-09 14:30:00,51.6,51.91,51.6,51.65,278100.0,51.6,51.91,51.6,51.65,278100.0
2010-11-09 15:00:00,51.65,51.71,51.42,51.57,488000.0,51.65,51.71,51.42,51.57,488000.0
2010-11-09 15:30:00,51.57,51.8,51.3,51.57,931100.0,51.57,51.8,51.3,51.57,931100.0
2010-11-10 09:30:00,51.37,52.0,51.0,51.9,621800.0,51.37,52.0,51.0,51.9,621800.0
2010-11-10 10:00:00,51.87,52.13,51.71,51.71,464700.0,51.87,52.13,51.71,51.71,464700.0
2010-11-10 10:30:00,51.72,51.85,51.4,51.67,222800.0,51.72,51.85,51.4,51.67,222800.0
2010-11-10 11:00:00,51.67,51.75,51.45,51.75,125700.0,51.67,51.75,51.45,51.75,125700.0
2010-11-10 11:30:00,51.74,52.06,51.74,51.8,212400.0,51.74,52.06,51.74,51.8,212400.0
2010-11-10 12:00:00,51.79,52.08,51.57,51.6,159000.0,51.79,52.08,51.57,51.6,159000.0
2010-11-10 12:30:00,51.59,51.72,51.48,51.6,104800.0,51.59,51.72,51.48,51.6,104800.0
2010-11-10 13:00:00,51.62,51.69,51.44,51.57,183900.0,51.62,51.69,51.44,51.57,183900.0
2010-11-10 13:30:00,51.55,51.63,51.5,51.53,154100.0,51.55,51.63,51.5,51.53,154100.0
2010-11-10 14:00:00,51.53,51.65,51.46,51.56,207400.0,51.53,51.65,51.46,51.56,207400.0
2010-11-10 14:30:00,51.56,51.87,51.55,51.8,296900.0,51.56,51.87,51.55,51.8,296900.0
2010-11-10 15:00:00,51.8,51.94,51.72,51.89,268300.0,51.8,51.94,51.72,51.89,268300.0
2010-11-10 15:30:00,51.88,51.95,51.75,51.85,340100.0,51.88,51.95,51.75,51.85,340100.0
2010-11-11 09:30:00,49.75,50.71,48.88,50.47,1724400.0,49.75,50.71,48.88,50.47,1724400.0
2010-11-11 10:00:00,50.45,50.46,50.03,50.38,726700.0,50.45,50.46,50.03,50.38,726700.0
2010-11-11 10:30:00,50.39,50.4,50.01,50.03,296500.0,50.39,50.4,50.01,50.03,296500.0
2010-11-11 11:00:00,50.03,50.06,49.61,49.65,378000.0,50.03,50.06,49.61,49.65,378000.0
2010-11-11 11:30:00,49.63,50.12,49.63,49.99,358000.0,49.63,50.12,49.63,49.99,358000.0
2010-11-11 12:00:00,49.99,50.65,49.96,50.56,419800.0,49.99,50.65,49.96,50.56,419800.0
2010-11-11 12:30:00,50.58,50.9,50.56,50.7,394100.0,50.58,50.9,50.56,50.7,394100.0
2010-11-11 13:00:00,50.7,51.12,50.61,51.09,274000.0,50.7,51.12,50.61,51.09,274000.0
2010-11-11 13:30:00,51.09,51.46,51.04,51.15,276700.0,51.09,51.46,51.04,51.15,276700.0
2010-11-11 14:00:00,51.16,51.16,50.79,50.85,261300.0,51.16,51.16,50.79,50.85,261300.0
2010-11-11 14:30:00,50.88,50.92,50.78,50.82,216300.0,50.88,50.92,50.78,50.82,216300.0
2010-11-11 15:00:00,50.8,50.94,50.72,50.75,223800.0,50.8,50.94,50.72,50.75,223800.0
2010-11-11 15:30:00,50.74,50.75,50.34,50.44,848400.0,50.74,50.75,50.34,50.44,848400.0
2010-11-12 09:30:00,49.98,50.74,49.74,50.48,405000.0,49.98,50.74,49.74,50.48,405000.0
2010-11-12 10:00:00,50.47,50.68,50.2,50.4,235400.0,50.47,50.68,50.2,50.4,235400.0
2010-11-12 10:30:00,50.4,50.56,49.96,49.96,203700.0,50.4,50.56,49.96,49.96,203700.0
2010-11-12 11:00:00,49.95,50.26,49.87,50.23,196000.0,49.95,50.26,49.87,50.23,196000.0
2010-11-12 11:30:00,50.23,50.3,49.95,50.09,71600.0,50.23,50.3,49.95,50.09,71600.0
2010-11-12 12:00:00,50.08,50.11,49.52,49.54,136300.0,50.08,50.11,49.52,49.54,136300.0
2010-11-12 12:30:00,49.54,49.65,49.32,49.49,249400.0,49.54,49.65,49.32,49.49,249400.0
2010-11-12 13:00:00,49.48,49.87,49.45,49.73,151600.0,49.48,49.87,49.45,49.73,151600.0
2010-11-12 13:30:00,49.73,49.8,49.53,49.56,81800.0,49.73,49.8,49.53,49.56,81800.0
2010-11-12 14:00:00,49.57,49.75,49.55,49.63,171300.0,49.57,49.75,49.55,49.63,171300.0
2010-11-12 14:30:00,49.62,49.79,49.58,49.73,172700.0,49.62,49.79,49.58,49.73,172700.0
2010-11-12 15:00:00,49.74,49.93,49.68,49.81,211200.0,49.74,49.93,49.68,49.81,211200.0
2010-11-12 15:30:00,49.81,49.88,49.69,49.77,368200.0,49.81,49.88,49.69,49.77,368200.0
2010-11-15 09:30:00,48.48,48.48,47.28,47.3,1307000.0,48.48,48.48,47.28,47.3,1307000.0
2010-11-15 10:00:00,47.3,47.51,46.39,46.51,1278200.0,47.3,47.51,46.39,46.51,1278200.0
2010-11-15 10:30:00,46.52,47.16,46.52,46.65,857800.0,46.52,47.16,46.52,46.65,857800.0
2010-11-15 11:00:00,46.65,46.67,46.1,46.54,839600.0,46.65,46.67,46.1,46.54,839600.0
2010-11-15 11:30:00,46.51,46.6,46.25,46.56,429600.0,46.51,46.6,46.25,46.56,429600.0
2010-11-15 12:00:00,46.56,46.64,46.4,46.46,326400.0,46.56,46.64,46.4,46.46,326400.0
2010-11-15 12:30:00,46.48,46.87,46.48,46.75,332700.0,46.48,46.87,46.48,46.75,332700.0
2010-11-15 13:00:00,46.75,46.81,46.52,46.74,302600.0,46.75,46.81,46.52,46.74,302600.0
2010-11-15 13:30:00,46.77,46.94,46.66,46.89,356200.0,46.77,46.94,46.66,46.89,356200.0
2010-11-15 14:00:00,46.89,47.42,46.88,47.38,674600.0,46.89,47.42,46.88,47.38,674600.0
2010-11-15 14:30:00,47.38,47.5,47.14,47.34,476000.0,47.38,47.5,47.14,47.34,476000.0
2010-11-15 15:00:00,47.32,47.5,47.04,47.22,559100.0,47.32,47.5,47.04,47.22,559100.0
2010-11-15 15:30:00,47.2,47.4,47.1,47.24,933700.0,47.2,47.4,47.1,47.24,933700.0
2010-11-16 09:30:00,46.9,48.19,46.78,47.86,1203100.0,46.9,48.19,46.78,47.86,1203100.0
2010-11-16 10:00:00,47.83,47.87,46.9,47.08,469900.0,47.83,47.87,46.9,47.08,469900.0
2010-11-16 10:30:00,47.07,47.36,46.92,47.27,448800.0,47.07,47.36,46.92,47.27,448800.0
2010-11-16 11:00:00,47.28,47.35,46.43,46.54,403300.0,47.28,47.35,46.43,46.54,403300.0
2010-11-16 11:30:00,46.56,46.8,46.4,46.59,257700.0,46.56,46.8,46.4,46.59,257700.0
2010-11-16 12:00:00,46.6,46.89,46.52,46.6,224300.0,46.6,46.89,46.52,46.6,224300.0
2010-11-16 12:30:00,46.59,46.75,46.52,46.7,146300.0,46.59,46.75,46.52,46.7,146300.0
2010-11-16 13:00:00,46.67,46.74,46.57,46.7,125100.0,46.67,46.74,46.57,46.7,125100.0
2010-11-16 13:30:00,46.69,46.77,46.63,46.72,154900.0,46.69,46.77,46.63,46.72,154900.0
2010-11-16 14:00:00,46.72,46.76,46.61,46.7,172800.0,46.72,46.76,46.61,46.7,172800.0
2010-11-16 14:30:00,46.7,46.71,46.57,46.67,219900.0,46.7,46.71,46.57,46.67,219900.0
2010-11-16 15:00:00,46.67,46.74,46.39,46.52,254000.0,46.67,46.74,46.39,46.52,254000.0
2010-11-16 15:30:00,46.5,46.74,46.49,46.64,451800.0,46.5,46.74,46.49,46.64,451800.0
2010-11-17 09:30:00,47.05,47.86,47.01,47.82,621200.0,47.05,47.86,47.01,47.82,621200.0
2010-11-17 10:00:00,47.81,48.22,47.76,48.19,338300.0,47.81,48.22,47.76,48.19,338300.0
2010-11-17 10:30:00,48.19,48.69,48.15,48.33,635300.0,48.19,48.69,48.15,48.33,635300.0
2010-11-17 11:00:00,48.34,48.35,47.75,47.85,482000.0,48.34,48.35,47.75,47.85,482000.0
2010-11-17 11:30:00,47.84,47.97,47.67,47.89,281100.0,47.84,47.97,47.67,47.89,281100.0
2010-11-17 12:00:00,47.92,47.95,47.61,47.76,201800.0,47.92,47.95,47.61,47.76,201800.0
2010-11-17 12:30:00,47.77,47.85,47.65,47.71,172400.0,47.77,47.85,47.65,47.71,172400.0
2010-11-17 13:00:00,47.72,47.97,47.69,47.9,141000.0,47.72,47.97,47.69,47.9,141000.0
2010-11-17 13:30:00,47.9,47.94,47.74,47.86,133400.0,47.9,47.94,47.74,47.86,133400.0
2010-11-17 14:00:00,47.86,48.04,47.81,48.0,219700.0,47.86,48.04,47.81,48.0,219700.0
2010-11-17 14:30:00,47.99,48.09,47.8,47.88,287800.0,47.99,48.09,47.8,47.88,287800.0
2010-11-17 15:00:00,47.87,47.9,47.26,47.29,382100.0,47.87,47.9,47.26,47.29,382100.0
2010-11-17 15:30:00,47.29,47.81,47.27,47.71,448100.0,47.29,47.81,47.27,47.71,448100.0
2010-11-18 09:30:00,48.54,48.79,48.35,48.54,543300.0,48.54,48.79,48.35,48.54,543300.0
2010-11-18 10:00:00,48.56,49.16,48.47,49.04,387400.0,48.56,49.16,48.47,49.04,387400.0
2010-11-18 10:30:00,49.03,49.09,48.7,48.81,289000.0,49.03,49.09,48.7,48.81,289000.0
2010-11-18 11:00:00,48.8,48.91,48.73,48.78,174100.0,48.8,48.91,48.73,48.78,174100.0
2010-11-18 11:30:00,48.8,49.13,48.79,49.12,161100.0,48.8,49.13,48.79,49.12,161100.0
2010-11-18 12:00:00,49.14,49.15,48.9,49.13,214100.0,49.14,49.15,48.9,49.13,214100.0
2010-11-18 12:30:00,49.13,49.15,48.94,48.94,152300.0,49.13,49.15,48.94,48.94,152300.0
2010-11-18 13:00:00,48.93,48.95,48.81,48.85,114000.0,48.93,48.95,48.81,48.85,114000.0
2010-11-18 13:30:00,48.86,48.92,48.8,48.8,149700.0,48.86,48.92,48.8,48.8,149700.0
2010-11-18 14:00:00,48.8,48.91,48.79,48.9,170000.0,48.8,48.91,48.79,48.9,170000.0
2010-11-18 14:30:00,48.89,49.05,48.82,48.95,213000.0,48.89,49.05,48.82,48.95,213000.0
2010-11-18 15:00:00,48.94,49.04,48.78,48.96,238500.0,48.94,49.04,48.78,48.96,238500.0
2010-11-18 15:30:00,48.96,48.96,48.69,48.79,412000.0,48.96,48.96,48.69,48.79,412000.0
2010-11-19 09:30:00,48.86,49.34,48.64,48.89,524000.0,48.86,49.34,48.64,48.89,524000.0
2010-11-19 10:00:00,48.9,48.99,48.68,48.77,259400.0,48.9,48.99,48.68,48.77,259400.0
2010-11-19 10:30:00,48.78,48.99,48.63,48.91,245700.0,48.78,48.99,48.63,48.91,245700.0
2010-11-19 11:00:00,48.91,48.99,48.71,48.93,148400.0,48.91,48.99,48.71,48.93,148400.0
2010-11-19 11:30:00,48.92,49.11,48.87,48.98,171600.0,48.92,49.11,48.87,48.98,171600.0
2010-11-19 12:00:00,48.97,49.22,48.96,49.17,146700.0,48.97,49.22,48.96,49.17,146700.0
2010-11-19 12:30:00,49.16,49.35,49.13,49.33,169200.0,49.16,49.35,49.13,49.33,169200.0
2010-11-19 13:00:00,49.34,49.37,49.18,49.23,125400.0,49.34,49.37,49.18,49.23,125400.0
2010-11-19 13:30:00,49.22,49.34,49.17,49.29,123600.0,49.22,49.34,49.17,49.29,123600.0
2010-11-19 14:00:00,49.31,49.46,49.26,49.42,207500.0,49.31,49.46,49.26,49.42,207500.0
2010-11-19 14:30:00,49.41,49.53,49.35,49.4,169300.0,49.41,49.53,49.35,49.4,169300.0
2010-11-19 15:00:00,49.4,49.53,49.25,49.41,260500.0,49.4,49.53,49.25,49.41,260500.0
2010-11-19 15:30:00,49.4,49.62,49.37,49.53,537400.0,49.4,49.62,49.37,49.53,537400.0
2010-11-22 09:30:00,49.25,50.01,49.07,49.86,321900.0,49.25,50.01,49.07,49.86,321900.0
2010-11-22 10:00:00,49.87,49.93,49.37,49.4,215100.0,49.87,49.93,49.37,49.4,215100.0
2010-11-22 10:30:00,49.41,49.44,49.05,49.06,248700.0,49.41,49.44,49.05,49.06,248700.0
2010-11-22 11:00:00,49.07,49.41,48.93,49.37,177400.0,49.07,49.41,48.93,49.37,177400.0
2010-11-22 11:30:00,49.39,49.5,49.17,49.49,113500.0,49.39,49.5,49.17,49.49,113500.0
2010-11-22 12:00:00,49.48,49.49,49.22,49.23,103800.0,49.48,49.49,49.22,49.23,103800.0
2010-11-22 12:30:00,49.22,49.23,49.01,49.19,94500.0,49.22,49.23,49.01,49.19,94500.0
2010-11-22 13:00:00,49.16,49.29,49.1,49.21,124800.0,49.16,49.29,49.1,49.21,124800.0
2010-11-22 13:30:00,49.21,49.48,49.2,49.32,101800.0,49.21,49.48,49.2,49.32,101800.0
2010-11-22 14:00:00,49.31,49.59,49.26,49.43,91200.0,49.31,49.59,49.26,49.43,91200.0
2010-11-22 14:30:00,49.46,49.66,49.44,49.63,105200.0,49.46,49.66,49.44,49.63,105200.0
2010-11-22 15:00:00,49.64,49.8,49.6,49.72,122100.0,49.64,49.8,49.6,49.72,122100.0
2010-11-22 15:30:00,49.72,50.03,49.67,49.95,541000.0,49.72,50.03,49.67,49.95,541000.0
2010-11-23 09:30:00,49.51,49.69,49.05,49.08,219700.0,49.51,49.69,49.05,49.08,219700.0
2010-11-23 10:00:00,49.09,49.2,48.81,49.08,250600.0,49.09,49.2,48.81,49.08,250600.0
2010-11-23 10:30:00,49.06,49.36,49.04,49.25,127800.0,49.06,49.36,49.04,49.25,127800.0
2010-11-23 11:00:00,49.26,49.26,48.54,48.54,231000.0,49.26,49.26,48.54,48.54,231000.0
2010-11-23 11:30:00,48.54,48.8,48.43,48.58,257500.0,48.54,48.8,48.43,48.58,257500.0
2010-11-23 12:00:00,48.55,48.59,48.42,48.56,124900.0,48.55,48.59,48.42,48.56,124900.0
2010-11-23 12:30:00,48.56,48.73,48.36,48.7,99100.0,48.56,48.73,48.36,48.7,99100.0
2010-11-23 13:00:00,48.7,48.93,48.7,48.93,78000.0,48.7,48.93,48.7,48.93,78000.0
2010-11-23 13:30:00,48.95,49.0,48.71,48.75,74500.0,48.95,49.0,48.71,48.75,74500.0
2010-11-23 14:00:00,48.75,48.94,48.71,48.83,124700.0,48.75,48.94,48.71,48.83,124700.0
2010-11-23 14:30:00,48.84,49.0,48.76,48.95,140300.0,48.84,49.0,48.76,48.95,140300.0
2010-11-23 15:00:00,48.95,49.08,48.85,48.9,173200.0,48.95,49.08,48.85,48.9,173200.0
2010-11-23 15:30:00,48.9,48.98,48.8,48.9,289200.0,48.9,48.98,48.8,48.9,289200.0
2010-11-24 09:30:00,49.37,49.98,49.34,49.91,254500.0,49.37,49.98,49.34,49.91,254500.0
2010-11-24 10:00:00,49.91,50.82,49.8,50.5,618700.0,49.91,50.82,49.8,50.5,618700.0
2010-11-24 10:30:00,50.47,50.93,50.47,50.63,277400.0,50.47,50.93,50.47,50.63,277400.0
2010-11-24 11:00:00,50.62,50.77,50.52,50.62,151800.0,50.62,50.77,50.52,50.62,151800.0
2010-11-24 11:30:00,50.62,50.73,50.55,50.73,137000.0,50.62,50.73,50.55,50.73,137000.0
2010-11-24 12:00:00,50.73,50.83,50.66,50.79,124700.0,50.73,50.83,50.66,50.79,124700.0
2010-11-24 12:30:00,50.8,50.87,50.77,50.87,123600.0,50.8,50.87,50.77,50.87,123600.0
2010-11-24 13:00:00,50.86,50.99,50.84,50.97,160000.0,50.86,50.99,50.84,50.97,160000.0
2010-11-24 13:30:00,50.97,51.14,50.88,50.89,231100.0,50.97,51.14,50.88,50.89,231100.0
2010-11-24 14:00:00,50.89,51.04,50.83,50.84,178900.0,50.89,51.04,50.83,50.84,178900.0
2010-11-24 14:30:00,50.86,50.97,50.82,50.95,127200.0,50.86,50.97,50.82,50.95,127200.0
2010-11-24 15:00:00,50.94,51.0,50.86,50.94,178800.0,50.94,51.0,50.86,50.94,178800.0
2010-11-24 15:30:00,50.93,51.06,50.89,51.06,344800.0,50.93,51.06,50.89,51.06,344800.0
2010-11-26 09:30:00,50.53,51.88,50.31,51.35,469600.0,50.53,51.88,50.31,51.35,469600.0
2010-11-26 10:00:00,51.35,51.5,51.01,51.49,204000.0,51.35,51.5,51.01,51.49,204000.0
2010-11-26 10:30:00,51.49,51.59,51.18,51.21,256000.0,51.49,51.59,51.18,51.21,256000.0
2010-11-26 11:00:00,51.22,51.54,51.22,51.38,83600.0,51.22,51.54,51.22,51.38,83600.0
2010-11-26 11:30:00,51.39,51.57,51.31,51.56,190200.0,51.39,51.57,51.31,51.56,190200.0
2010-11-26 12:00:00,51.56,51.6,51.33,51.6,174600.0,51.56,51.6,51.33,51.6,174600.0
2010-11-26 12:30:00,51.61,51.74,51.3,51.53,333900.0,51.61,51.74,51.3,51.53,333900.0
2010-11-29 09:30:00,52.8,53.3,51.55,51.86,1044300.0,52.8,53.3,51.55,51.86,1044300.0
2010-11-29 10:00:00,51.84,52.2,51.56,51.73,456100.0,51.84,52.2,51.56,51.73,456100.0
2010-11-29 10:30:00,51.72,51.99,51.38,51.62,442800.0,51.72,51.99,51.38,51.62,442800.0
2010-11-29 11:00:00,51.62,52.0,51.54,51.87,221300.0,51.62,52.0,51.54,51.87,221300.0
2010-11-29 11:30:00,51.88,51.89,51.55,51.6,181400.0,51.88,51.89,51.55,51.6,181400.0
2010-11-29 12:00:00,51.6,51.9,51.54,51.8,139200.0,51.6,51.9,51.54,51.8,139200.0
2010-11-29 12:30:00,51.79,51.84,51.62,51.65,96200.0,51.79,51.84,51.62,51.65,96200.0
2010-11-29 13:00:00,51.65,51.65,51.48,51.58,123800.0,51.65,51.65,51.48,51.58,123800.0
2010-11-29 13:30:00,51.59,51.74,51.52,51.59,103400.0,51.59,51.74,51.52,51.59,103400.0
2010-11-29 14:00:00,51.59,51.83,51.5,51.76,148900.0,51.59,51.83,51.5,51.76,148900.0
2010-11-29 14:30:00,51.76,52.14,51.72,52.06,293800.0,51.76,52.14,51.72,52.06,293800.0
2010-11-29 15:00:00,52.07,52.25,51.95,52.21,292800.0,52.07,52.25,51.95,52.21,292800.0
2010-11-29 15:30:00,52.2,52.21,51.82,51.83,527600.0,52.2,52.21,51.82,51.83,527600.0
2010-11-30 09:30:00,51.12,51.4,50.59,51.01,495300.0,51.12,51.4,50.59,51.01,495300.0
2010-11-30 10:00:00,51.0,51.49,50.89,51.46,341500.0,51.0,51.49,50.89,51.46,341500.0
2010-11-30 10:30:00,51.46,51.58,51.23,51.4,196000.0,51.46,51.58,51.23,51.4,196000.0
2010-11-30 11:00:00,51.39,51.47,51.13,51.31,168000.0,51.39,51.47,51.13,51.31,168000.0
2010-11-30 11:30:00,51.27,51.44,51.16,51.3,152600.0,51.27,51.44,51.16,51.3,152600.0
2010-11-30 12:00:00,51.3,51.49,51.16,51.45,131200.0,51.3,51.49,51.16,51.45,131200.0
2010-11-30 12:30:00,51.48,51.73,51.37,51.69,211200.0,51.48,51.73,51.37,51.69,211200.0
2010-11-30 13:00:00,51.69,52.12,51.66,51.92,344600.0,51.69,52.12,51.66,51.92,344600.0
2010-11-30 13:30:00,51.93,51.97,51.53,51.61,141100.0,51.93,51.97,51.53,51.61,141100.0
2010-11-30 14:00:00,51.61,51.83,51.58,51.77,218900.0,51.61,51.83,51.58,51.77,218900.0
2010-11-30 14:30:00,51.77,52.06,51.74,52.01,279000.0,51.77,52.06,51.74,52.01,279000.0
2010-11-30 15:00:00,52.01,52.07,51.85,51.99,270100.0,52.01,52.07,51.85,51.99,270100.0
2010-11-30 15:30:00,52.01,52.36,51.83,52.17,935200.0,52.01,52.36,51.83,52.17,935200.0
2010-12-01 09:30:00,53.06,53.67,53.06,53.34,657300.0,53.06,53.67,53.06,53.34,657300.0
2010-12-01 10:00:00,53.37,53.43,53.11,53.24,429900.0,53.37,53.43,53.11,53.24,429900.0
2010-12-01 10:30:00,53.24,53.46,53.16,53.31,329200.0,53.24,53.46,53.16,53.31,329200.0
2010-12-01 11:00:00,53.31,53.5,53.24,53.5,229200.0,53.31,53.5,53.24,53.5,229200.0
2010-12-01 11:30:00,53.49,53.5,53.28,53.37,223200.0,53.49,53.5,53.28,53.37,223200.0
2010-12-01 12:00:00,53.38,53.54,53.28,53.38,195600.0,53.38,53.54,53.28,53.38,195600.0
2010-12-01 12:30:00,53.38,53.49,53.2,53.39,247500.0,53.38,53.49,53.2,53.39,247500.0
2010-12-01 13:00:00,53.4,53.5,53.3,53.37,149000.0,53.4,53.5,53.3,53.37,149000.0
2010-12-01 13:30:00,53.35,53.58,53.32,53.52,189600.0,53.35,53.58,53.32,53.52,189600.0
2010-12-01 14:00:00,53.53,53.55,53.33,53.34,205100.0,53.53,53.55,53.33,53.34,205100.0
2010-12-01 14:30:00,53.34,53.54,53.34,53.49,170400.0,53.34,53.54,53.34,53.49,170400.0
2010-12-01 15:00:00,53.48,53.5,53.37,53.42,176100.0,53.48,53.5,53.37,53.42,176100.0
2010-12-01 15:30:00,53.41,53.42,53.29,53.36,459700.0,53.41,53.42,53.29,53.36,459700.0
2010-12-02 09:30:00,53.39,53.75,52.65,52.89,522800.0,53.39,53.75,52.65,52.89,522800.0
2010-12-02 10:00:00,52.89,53.05,52.43,52.72,416300.0,52.89,53.05,52.43,52.72,416300.0
2010-12-02 10:30:00,52.73,52.95,52.37,52.92,397300.0,52.73,52.95,52.37,52.92,397300.0
2010-12-02 11:00:00,52.92,53.37,52.84,53.31,259500.0,52.92,53.37,52.84,53.31,259500.0
2010-12-02 11:30:00,53.29,53.32,52.96,53.05,206100.0,53.29,53.32,52.96,53.05,206100.0
2010-12-02 12:00:00,53.08,53.12,52.93,52.96,76700.0,53.08,53.12,52.93,52.96,76700.0
2010-12-02 12:30:00,52.96,53.2,52.93,52.97,168200.0,52.96,53.2,52.93,52.97,168200.0
2010-12-02 13:00:00,52.98,53.01,52.79,53.0,139100.0,52.98,53.01,52.79,53.0,139100.0
2010-12-02 13:30:00,52.99,53.06,52.88,52.98,123900.0,52.99,53.06,52.88,52.98,123900.0
2010-12-02 14:00:00,52.99,53.04,52.76,52.9,201200.0,52.99,53.04,52.76,52.9,201200.0
2010-12-02 14:30:00,52.91,53.03,52.84,52.87,153900.0,52.91,53.03,52.84,52.87,153900.0
2010-12-02 15:00:00,52.87,52.92,52.6,52.68,375300.0,52.87,52.92,52.6,52.68,375300.0
2010-12-02 15:30:00,52.68,52.69,52.35,52.44,782100.0,52.68,52.69,52.35,52.44,782100.0
2010-12-03 09:30:00,52.13,53.14,52.08,52.93,467800.0,52.13,53.14,52.08,52.93,467800.0
2010-12-03 10:00:00,52.94,53.08,52.76,53.03,319700.0,52.94,53.08,52.76,53.03,319700.0
2010-12-03 10:30:00,53.03,53.06,52.91,53.03,228300.0,53.03,53.06,52.91,53.03,228300.0
2010-12-03 11:00:00,53.04,53.05,52.86,52.97,218000.0,53.04,53.05,52.86,52.97,218000.0
2010-12-03 11:30:00,52.96,52.97,52.75,52.85,91400.0,52.96,52.97,52.75,52.85,91400.0
2010-12-03 12:00:00,52.86,52.98,52.84,52.85,88100.0,52.86,52.98,52.84,52.85,88100.0
2010-12-03 12:30:00,52.85,52.92,52.75,52.81,117200.0,52.85,52.92,52.75,52.81,117200.0
2010-12-03 13:00:00,52.81,52.86,52.71,52.78,120300.0,52.81,52.86,52.71,52.78,120300.0
2010-12-03 13:30:00,52.78,53.04,52.78,52.97,133100.0,52.78,53.04,52.78,52.97,133100.0
2010-12-03 14:00:00,52.98,53.05,52.94,53.02,134600.0,52.98,53.05,52.94,53.02,134600.0
2010-12-03 14:30:00,53.03,53.09,52.96,52.99,227000.0,53.03,53.09,52.96,52.99,227000.0
2010-12-03 15:00:00,53.0,53.05,52.91,53.05,171100.0,53.0,53.05,52.91,53.05,171100.0
2010-12-03 15:30:00,53.05,53.05,52.93,52.97,367900.0,53.05,53.05,52.93,52.97,367900.0
2010-12-06 09:30:00,53.3,53.49,52.75,52.87,270800.0,53.3,53.49,52.75,52.87,270800.0
2010-12-06 10:00:00,52.88,53.24,52.74,52.98,274600.0,52.88,53.24,52.74,52.98,274600.0
2010-12-06 10:30:00,52.97,53.07,52.53,52.7,203300.0,52.97,53.07,52.53,52.7,203300.0
2010-12-06 11:00:00,52.69,52.83,52.55,52.66,89000.0,52.69,52.83,52.55,52.66,89000.0
2010-12-06 11:30:00,52.66,52.69,52.41,52.56,153500.0,52.66,52.69,52.41,52.56,153500.0
2010-12-06 12:00:00,52.58,52.77,52.54,52.77,125700.0,52.58,52.77,52.54,52.77,125700.0
2010-12-06 12:30:00,52.77,52.91,52.7,52.9,59900.0,52.77,52.91,52.7,52.9,59900.0
2010-12-06 13:00:00,52.91,52.98,52.82,52.94,54700.0,52.91,52.98,52.82,52.94,54700.0
2010-12-06 13:30:00,52.92,53.04,52.86,52.88,245300.0,52.92,53.04,52.86,52.88,245300.0
2010-12-06 14:00:00,52.89,53.02,52.86,52.91,110000.0,52.89,53.02,52.86,52.91,110000.0
2010-12-06 14:30:00,52.91,53.07,52.9,52.93,172000.0,52.91,53.07,52.9,52.93,172000.0
2010-12-06 15:00:00,52.94,53.03,52.93,52.99,81700.0,52.94,53.03,52.93,52.99,81700.0
2010-12-06 15:30:00,53.0,53.02,52.9,52.9,367700.0,53.0,53.02,52.9,52.9,367700.0
2010-12-07 09:30:00,53.95,53.99,53.11,53.63,448800.0,53.95,53.99,53.11,53.63,448800.0
2010-12-07 10:00:00,53.61,53.72,53.4,53.61,269300.0,53.61,53.72,53.4,53.61,269300.0
2010-12-07 10:30:00,53.56,53.6,53.17,53.51,176700.0,53.56,53.6,53.17,53.51,176700.0
2010-12-07 11:00:00,53.52,53.6,53.42,53.54,104700.0,53.52,53.6,53.42,53.54,104700.0
2010-12-07 11:30:00,53.53,53.63,53.47,53.6,130400.0,53.53,53.63,53.47,53.6,130400.0
2010-12-07 12:00:00,53.61,53.89,53.6,53.85,259200.0,53.61,53.89,53.6,53.85,259200.0
2010-12-07 12:30:00,53.84,53.95,53.78,53.92,175800.0,53.84,53.95,53.78,53.92,175800.0
2010-12-07 13:00:00,53.92,53.99,53.8,53.89,201000.0,53.92,53.99,53.8,53.89,201000.0
2010-12-07 13:30:00,53.88,54.26,53.77,54.09,495400.0,53.88,54.26,53.77,54.09,495400.0
2010-12-07 14:00:00,54.08,54.2,54.03,54.18,191000.0,54.08,54.2,54.03,54.18,191000.0
2010-12-07 14:30:00,54.17,54.3,54.02,54.11,567000.0,54.17,54.3,54.02,54.11,567000.0
2010-12-07 15:00:00,54.1,54.17,53.78,53.95,908400.0,54.1,54.17,53.78,53.95,908400.0
2010-12-07 15:30:00,53.96,54.15,53.94,54.12,1232200.0,53.96,54.15,53.94,54.12,1232200.0
2010-12-08 09:30:00,54.28,54.65,53.71,53.75,381200.0,54.28,54.65,53.71,53.75,381200.0
2010-12-08 10:00:00,53.77,53.9,53.4,53.74,267100.0,53.77,53.9,53.4,53.74,267100.0
2010-12-08 10:30:00,53.76,53.89,53.65,53.82,205700.0,53.76,53.89,53.65,53.82,205700.0
2010-12-08 11:00:00,53.8,54.07,53.72,53.94,117500.0,53.8,54.07,53.72,53.94,117500.0
2010-12-08 11:30:00,53.94,54.08,53.9,53.95,129900.0,53.94,54.08,53.9,53.95,129900.0
2010-12-08 12:00:00,53.96,53.96,53.65,53.7,86800.0,53.96,53.96,53.65,53.7,86800.0
2010-12-08 12:30:00,53.7,53.75,53.55,53.62,101000.0,53.7,53.75,53.55,53.62,101000.0
2010-12-08 13:00:00,53.63,53.79,53.55,53.72,88800.0,53.63,53.79,53.55,53.72,88800.0
2010-12-08 13:30:00,53.71,53.99,53.67,53.95,144100.0,53.71,53.99,53.67,53.95,144100.0
2010-12-08 14:00:00,53.96,54.01,53.84,53.98,102600.0,53.96,54.01,53.84,53.98,102600.0
2010-12-08 14:30:00,53.98,54.05,53.92,53.94,108900.0,53.98,54.05,53.92,53.94,108900.0
2010-12-08 15:00:00,53.95,54.02,53.69,53.77,201100.0,53.95,54.02,53.69,53.77,201100.0
2010-12-08 15:30:00,53.77,54.12,53.76,54.09,466300.0,53.77,54.12,53.76,54.09,466300.0
2010-12-09 09:30:00,53.4,53.75,52.14,52.59,920500.0,53.4,53.75,52.14,52.59,920500.0
2010-12-09 10:00:00,52.59,52.72,52.11,52.25,511700.0,52.59,52.72,52.11,52.25,511700.0
2010-12-09 10:30:00,52.23,52.35,51.5,51.63,698300.0,52.23,52.35,51.5,51.63,698300.0
2010-12-09 11:00:00,51.6,51.98,51.43,51.86,532300.0,51.6,51.98,51.43,51.86,532300.0
2010-12-09 11:30:00,51.86,52.37,51.77,52.31,482400.0,51.86,52.37,51.77,52.31,482400.0
2010-12-09 12:00:00,52.29,52.46,51.88,51.95,354000.0,52.29,52.46,51.88,51.95,354000.0
2010-12-09 12:30:00,51.97,52.02,51.81,51.98,224500.0,51.97,52.02,51.81,51.98,224500.0
2010-12-09 13:00:00,51.99,52.02,51.74,51.87,283400.0,51.99,52.02,51.74,51.87,283400.0
2010-12-09 13:30:00,51.89,52.08,51.8,52.03,150300.0,51.89,52.08,51.8,52.03,150300.0
2010-12-09 14:00:00,52.03,52.12,51.76,51.96,139400.0,52.03,52.12,51.76,51.96,139400.0
2010-12-09 14:30:00,51.97,52.11,51.84,51.93,170900.0,51.97,52.11,51.84,51.93,170900.0
2010-12-09 15:00:00,51.92,52.23,51.91,52.23,282500.0,51.92,52.23,51.91,52.23,282500.0
2010-12-09 15:30:00,52.23,52.56,52.15,52.5,859300.0,52.23,52.56,52.15,52.5,859300.0
2010-12-10 09:30:00,52.53,52.58,51.79,51.79,394000.0,52.53,52.58,51.79,51.79,394000.0
2010-12-10 10:00:00,51.79,52.1,51.72,51.79,308000.0,51.79,52.1,51.72,51.79,308000.0
2010-12-10 10:30:00,51.78,51.88,51.7,51.71,306800.0,51.78,51.88,51.7,51.71,306800.0
2010-12-10 11:00:00,51.73,51.81,51.5,51.54,310700.0,51.73,51.81,51.5,51.54,310700.0
2010-12-10 11:30:00,51.54,51.57,50.82,51.1,676300.0,51.54,51.57,50.82,51.1,676300.0
2010-12-10 12:00:00,51.05,51.23,50.98,51.2,414400.0,51.05,51.23,50.98,51.2,414400.0
2010-12-10 12:30:00,51.19,51.48,51.12,51.36,304600.0,51.19,51.48,51.12,51.36,304600.0
2010-12-10 13:00:00,51.37,51.38,51.18,51.26,188700.0,51.37,51.38,51.18,51.26,188700.0
2010-12-10 13:30:00,51.26,51.48,51.23,51.37,213200.0,51.26,51.48,51.23,51.37,213200.0
2010-12-10 14:00:00,51.37,51.42,50.95,50.95,385000.0,51.37,51.42,50.95,50.95,385000.0
2010-12-10 14:30:00,50.95,50.98,50.62,50.93,536200.0,50.95,50.98,50.62,50.93,536200.0
2010-12-10 15:00:00,50.93,51.09,50.87,51.05,391800.0,50.93,51.09,50.87,51.05,391800.0
2010-12-10 15:30:00,51.05,51.32,51.02,51.31,704300.0,51.05,51.32,51.02,51.31,704300.0
2010-12-13 09:30:00,51.54,51.85,50.55,51.45,592000.0,51.54,51.85,50.55,51.45,592000.0
2010-12-13 10:00:00,51.45,51.9,51.45,51.78,364100.0,51.45,51.9,51.45,51.78,364100.0
2010-12-13 10:30:00,51.8,51.98,51.71,51.96,300200.0,51.8,51.98,51.71,51.96,300200.0
2010-12-13 11:00:00,51.97,52.05,51.85,51.92,207200.0,51.97,52.05,51.85,51.92,207200.0
2010-12-13 11:30:00,51.92,51.97,51.73,51.73,171700.0,51.92,51.97,51.73,51.73,171700.0
2010-12-13 12:00:00,51.73,51.78,51.46,51.46,168300.0,51.73,51.78,51.46,51.46,168300.0
2010-12-13 12:30:00,51.47,51.49,51.25,51.32,95300.0,51.47,51.49,51.25,51.32,95300.0
2010-12-13 13:00:00,51.34,51.6,51.34,51.55,115700.0,51.34,51.6,51.34,51.55,115700.0
2010-12-13 13:30:00,51.54,51.58,51.44,51.56,70900.0,51.54,51.58,51.44,51.56,70900.0
2010-12-13 14:00:00,51.55,51.56,51.37,51.38,82400.0,51.55,51.56,51.37,51.38,82400.0
2010-12-13 14:30:00,51.38,51.39,51.19,51.19,93300.0,51.38,51.39,51.19,51.19,93300.0
2010-12-13 15:00:00,51.2,51.21,50.88,50.96,281300.0,51.2,51.21,50.88,50.96,281300.0
2010-12-13 15:30:00,50.97,51.01,50.51,50.68,811400.0,50.97,51.01,50.51,50.68,811400.0
2010-12-14 09:30:00,50.7,50.88,49.65,49.96,577000.0,50.7,50.88,49.65,49.96,577000.0
2010-12-14 10:00:00,49.99,50.34,49.82,50.21,265200.0,49.99,50.34,49.82,50.21,265200.0
2010-12-14 10:30:00,50.22,50.33,50.02,50.04,190700.0,50.22,50.33,50.02,50.04,190700.0
2010-12-14 11:00:00,50.02,50.06,49.77,49.89,136500.0,50.02,50.06,49.77,49.89,136500.0
2010-12-14 11:30:00,49.89,49.95,49.81,49.89,150300.0,49.89,49.95,49.81,49.89,150300.0
2010-12-14 12:00:00,49.91,49.94,49.73,49.76,157500.0,49.91,49.94,49.73,49.76,157500.0
2010-12-14 12:30:00,49.75,49.79,49.6,49.63,185600.0,49.75,49.79,49.6,49.63,185600.0
2010-12-14 13:00:00,49.64,49.75,49.58,49.64,161900.0,49.64,49.75,49.58,49.64,161900.0
2010-12-14 13:30:00,49.65,49.73,49.6,49.68,107600.0,49.65,49.73,49.6,49.68,107600.0
2010-12-14 14:00:00,49.69,49.83,49.62,49.76,156600.0,49.69,49.83,49.62,49.76,156600.0
2010-12-14 14:30:00,49.76,49.85,49.7,49.78,221800.0,49.76,49.85,49.7,49.78,221800.0
2010-12-14 15:00:00,49.77,49.86,49.54,49.68,276800.0,49.77,49.86,49.54,49.68,276800.0
2010-12-14 15:30:00,49.68,49.73,49.25,49.49,903900.0,49.68,49.73,49.25,49.49,903900.0
2010-12-15 09:30:00,49.24,49.73,49.13,49.47,245800.0,49.24,49.73,49.13,49.47,245800.0
2010-12-15 10:00:00,49.47,49.7,49.36,49.69,319500.0,49.47,49.7,49.36,49.69,319500.0
2010-12-15 10:30:00,49.69,50.15,49.69,50.12,364000.0,49.69,50.15,49.69,50.12,364000.0
2010-12-15 11:00:00,50.12,50.25,49.57,49.67,287600.0,50.12,50.25,49.57,49.67,287600.0
2010-12-15 11:30:00,49.66,49.66,49.41,49.51,160700.0,49.66,49.66,49.41,49.51,160700.0
2010-12-15 12:00:00,49.51,49.61,49.42,49.46,93500.0,49.51,49.61,49.42,49.46,93500.0
2010-12-15 12:30:00,49.44,49.46,49.03,49.11,160400.0,49.44,49.46,49.03,49.11,160400.0
2010-12-15 13:00:00,49.14,49.28,49.08,49.13,126000.0,49.14,49.28,49.08,49.13,126000.0
2010-12-15 13:30:00,49.13,49.17,48.82,48.9,290400.0,49.13,49.17,48.82,48.9,290400.0
2010-12-15 14:00:00,48.92,49.04,48.8,48.83,284900.0,48.92,49.04,48.8,48.83,284900.0
2010-12-15 14:30:00,48.83,48.89,48.69,48.84,252400.0,48.83,48.89,48.69,48.84,252400.0
2010-12-15 15:00:00,48.84,49.17,48.81,49.13,247900.0,48.84,49.17,48.81,49.13,247900.0
2010-12-15 15:30:00,49.13,49.3,49.11,49.15,479900.0,49.13,49.3,49.11,49.15,479900.0
2010-12-16 09:30:00,49.11,49.87,48.69,49.52,774200.0,49.11,49.87,48.69,49.52,774200.0
2010-12-16 10:00:00,49.6,49.77,49.25,49.38,468300.0,49.6,49.77,49.25,49.38,468300.0
2010-12-16 10:30:00,49.37,49.55,49.25,49.3,376100.0,49.37,49.55,49.25,49.3,376100.0
2010-12-16 11:00:00,49.31,49.62,49.15,49.49,288900.0,49.31,49.62,49.15,49.49,288900.0
2010-12-16 11:30:00,49.49,49.7,49.45,49.65,157000.0,49.49,49.7,49.45,49.65,157000.0
2010-12-16 12:00:00,49.67,49.82,49.62,49.74,145200.0,49.67,49.82,49.62,49.74,145200.0
2010-12-16 12:30:00,49.74,49.93,49.73,49.92,275400.0,49.74,49.93,49.73,49.92,275400.0
2010-12-16 13:00:00,49.92,50.08,49.83,49.91,212600.0,49.92,50.08,49.83,49.91,212600.0
2010-12-16 13:30:00,49.91,50.24,49.83,50.24,273600.0,49.91,50.24,49.83,50.24,273600.0
2010-12-16 14:00:00,50.24,50.27,50.0,50.06,160500.0,50.24,50.27,50.0,50.06,160500.0
2010-12-16 14:30:00,50.04,50.05,49.75,49.77,180200.0,50.04,50.05,49.75,49.77,180200.0
2010-12-16 15:00:00,49.78,49.94,49.73,49.84,283000.0,49.78,49.94,49.73,49.84,283000.0
2010-12-16 15:30:00,49.84,50.06,49.76,50.0,481000.0,49.84,50.06,49.76,50.0,481000.0
2010-12-17 09:30:00,50.11,50.45,49.8,50.03,518100.0,50.11,50.45,49.8,50.03,518100.0
2010-12-17 10:00:00,50.04,50.5,49.9,50.46,274200.0,50.04,50.5,49.9,50.46,274200.0
2010-12-17 10:30:00,50.43,50.44,50.08,50.37,199500.0,50.43,50.44,50.08,50.37,199500.0
2010-12-17 11:00:00,50.36,50.43,50.21,50.35,115100.0,50.36,50.43,50.21,50.35,115100.0
2010-12-17 11:30:00,50.34,50.5,50.27,50.3,152800.0,50.34,50.5,50.27,50.3,152800.0
2010-12-17 12:00:00,50.29,50.38,50.12,50.17,155600.0,50.29,50.38,50.12,50.17,155600.0
2010-12-17 12:30:00,50.17,50.2,49.97,50.06,109100.0,50.17,50.2,49.97,50.06,109100.0
2010-12-17 13:00:00,50.07,50.17,50.05,50.1,88900.0,50.07,50.17,50.05,50.1,88900.0
2010-12-17 13:30:00,50.1,50.12,50.01,50.05,86800.0,50.1,50.12,50.01,50.05,86800.0
2010-12-17 14:00:00,50.05,50.11,50.04,50.07,92300.0,50.05,50.11,50.04,50.07,92300.0
2010-12-17 14:30:00,50.06,50.07,49.96,49.98,123600.0,50.06,50.07,49.96,49.98,123600.0
2010-12-17 15:00:00,49.96,50.01,49.81,49.83,220300.0,49.96,50.01,49.81,49.83,220300.0
2010-12-17 15:30:00,49.83,50.83,49.65,50.83,1912100.0,49.83,50.83,49.65,50.83,1912100.0
2010-12-20 09:30:00,50.43,50.69,49.32,49.54,565000.0,50.43,50.69,49.32,49.54,565000.0
2010-12-20 10:00:00,49.54,49.57,48.85,49.17,483200.0,49.54,49.57,48.85,49.17,483200.0
2010-12-20 10:30:00,49.17,49.44,49.1,49.39,302200.0,49.17,49.44,49.1,49.39,302200.0
2010-12-20 11:00:00,49.39,49.57,48.16,48.87,1096300.0,49.39,49.57,48.16,48.87,1096300.0
2010-12-20 11:30:00,48.87,49.2,48.77,48.95,197800.0,48.87,49.2,48.77,48.95,197800.0
2010-12-20 12:00:00,48.95,48.95,48.65,48.75,217300.0,48.95,48.95,48.65,48.75,217300.0
2010-12-20 12:30:00,48.76,49.1,48.71,49.02,196900.0,48.76,49.1,48.71,49.02,196900.0
2010-12-20 13:00:00,49.0,49.05,48.82,49.01,158200.0,49.0,49.05,48.82,49.01,158200.0
2010-12-20 13:30:00,49.01,49.41,48.97,49.29,212400.0,49.01,49.41,48.97,49.29,212400.0
2010-12-20 14:00:00,49.28,49.6,49.24,49.56,208300.0,49.28,49.6,49.24,49.56,208300.0
2010-12-20 14:30:00,49.56,49.75,49.45,49.46,283600.0,49.56,49.75,49.45,49.46,283600.0
2010-12-20 15:00:00,49.46,49.46,49.15,49.2,284500.0,49.46,49.46,49.15,49.2,284500.0
2010-12-20 15:30:00,49.2,49.38,49.14,49.15,348700.0,49.2,49.38,49.14,49.15,348700.0
2010-12-21 09:30:00,49.69,49.94,49.25,49.37,517300.0,49.69,49.94,49.25,49.37,517300.0
2010-12-21 10:00:00,49.38,49.64,49.28,49.6,263800.0,49.38,49.64,49.28,49.6,263800.0
2010-12-21 10:30:00,49.6,49.89,49.58,49.82,158500.0,49.6,49.89,49.58,49.82,158500.0
2010-12-21 11:00:00,49.8,49.81,49.61,49.76,139700.0,49.8,49.81,49.61,49.76,139700.0
2010-12-21 11:30:00,49.76,49.83,49.66,49.79,110800.0,49.76,49.83,49.66,49.79,110800.0
2010-12-21 12:00:00,49.79,49.86,49.75,49.84,64000.0,49.79,49.86,49.75,49.84,64000.0
2010-12-21 12:30:00,49.84,50.15,49.83,50.13,185200.0,49.84,50.15,49.83,50.13,185200.0
2010-12-21 13:00:00,50.13,50.19,50.05,50.15,134600.0,50.13,50.19,50.05,50.15,134600.0
2010-12-21 13:30:00,50.15,50.2,50.11,50.19,116100.0,50.15,50.2,50.11,50.19,116100.0
2010-12-21 14:00:00,50.19,50.34,50.18,50.32,164200.0,50.19,50.34,50.18,50.32,164200.0
2010-12-21 14:30:00,50.32,50.34,50.19,50.19,151700.0,50.32,50.34,50.19,50.19,151700.0
2010-12-21 15:00:00,50.2,50.31,50.13,50.28,185600.0,50.2,50.31,50.13,50.28,185600.0
2010-12-21 15:30:00,50.28,50.38,50.27,50.38,423100.0,50.28,50.38,50.27,50.38,423100.0
2010-12-22 09:30:00,50.21,50.27,49.52,49.57,276000.0,50.21,50.27,49.52,49.57,276000.0
2010-12-22 10:00:00,49.55,49.59,49.2,49.29,284000.0,49.55,49.59,49.2,49.29,284000.0
2010-12-22 10:30:00,49.28,49.3,48.89,49.01,295000.0,49.28,49.3,48.89,49.01,295000.0
2010-12-22 11:00:00,49.01,49.28,48.94,49.28,154000.0,49.01,49.28,48.94,49.28,154000.0
2010-12-22 11:30:00,49.3,49.32,49.04,49.19,185800.0,49.3,49.32,49.04,49.19,185800.0
2010-12-22 12:00:00,49.19,49.19,49.04,49.09,125600.0,49.19,49.19,49.04,49.09,125600.0
2010-12-22 12:30:00,49.08,49.09,48.86,49.07,195800.0,49.08,49.09,48.86,49.07,195800.0
2010-12-22 13:00:00,49.07,49.07,48.92,48.93,123400.0,49.07,49.07,48.92,48.93,123400.0
2010-12-22 13:30:00,48.92,48.94,48.77,48.91,238500.0,48.92,48.94,48.77,48.91,238500.0
2010-12-22 14:00:00,48.92,48.99,48.8,48.81,155800.0,48.92,48.99,48.8,48.81,155800.0
2010-12-22 14:30:00,48.81,48.88,48.72,48.86,197400.0,48.81,48.88,48.72,48.86,197400.0
2010-12-22 15:00:00,48.84,48.91,48.76,48.84,170000.0,48.84,48.91,48.76,48.84,170000.0
2010-12-22 15:30:00,48.83,48.9,48.75,48.8,687700.0,48.83,48.9,48.75,48.8,687700.0
2010-12-23 09:30:00,48.8,48.8,48.2,48.46,388300.0,48.8,48.8,48.2,48.46,388300.0
2010-12-23 10:00:00,48.46,48.56,48.12,48.26,291700.0,48.46,48.56,48.12,48.26,291700.0
2010-12-23 10:30:00,48.24,48.24,47.97,47.98,301200.0,48.24,48.24,47.97,47.98,301200.0
2010-12-23 11:00:00,47.98,48.08,47.92,48.03,272500.0,47.98,48.08,47.92,48.03,272500.0
2010-12-23 11:30:00,48.01,48.03,47.83,47.84,300700.0,48.01,48.03,47.83,47.84,300700.0
2010-12-23 12:00:00,47.86,48.0,47.76,48.0,216800.0,47.86,48.0,47.76,48.0,216800.0
2010-12-23 12:30:00,47.99,48.2,47.97,48.11,259200.0,47.99,48.2,47.97,48.11,259200.0
2010-12-23 13:00:00,48.12,48.19,48.07,48.08,117800.0,48.12,48.19,48.07,48.08,117800.0
2010-12-23 13:30:00,48.07,48.15,47.96,47.99,211700.0,48.07,48.15,47.96,47.99,211700.0
2010-12-23 14:00:00,47.99,48.06,47.88,47.98,125900.0,47.99,48.06,47.88,47.98,125900.0
2010-12-23 14:30:00,48.0,48.1,47.92,47.99,216300.0,48.0,48.1,47.92,47.99,216300.0
2010-12-23 15:00:00,48.0,48.11,47.97,48.1,302900.0,48.0,48.11,47.97,48.1,302900.0
2010-12-23 15:30:00,48.1,48.18,47.95,48.1,402200.0,48.1,48.18,47.95,48.1,402200.0
2010-12-27 09:30:00,47.83,47.92,47.28,47.31,285900.0,47.83,47.92,47.28,47.31,285900.0
2010-12-27 10:00:00,47.35,47.65,47.31,47.63,200700.0,47.35,47.65,47.31,47.63,200700.0
2010-12-27 10:30:00,47.64,47.84,47.57,47.67,216000.0,47.64,47.84,47.57,47.67,216000.0
2010-12-27 11:00:00,47.67,47.84,47.67,47.76,101900.0,47.67,47.84,47.67,47.76,101900.0
2010-12-27 11:30:00,47.76,48.08,47.75,48.08,161900.0,47.76,48.08,47.75,48.08,161900.0
2010-12-27 12:00:00,48.08,48.28,47.95,48.22,147700.0,48.08,48.28,47.95,48.22,147700.0
2010-12-27 12:30:00,48.2,48.21,48.07,48.1,63500.0,48.2,48.21,48.07,48.1,63500.0
2010-12-27 13:00:00,48.1,48.52,48.08,48.43,143400.0,48.1,48.52,48.08,48.43,143400.0
2010-12-27 13:30:00,48.42,48.48,48.26,48.29,94400.0,48.42,48.48,48.26,48.29,94400.0
2010-12-27 14:00:00,48.29,48.38,48.25,48.34,62100.0,48.29,48.38,48.25,48.34,62100.0
2010-12-27 14:30:00,48.34,48.45,48.3,48.34,110400.0,48.34,48.45,48.3,48.34,110400.0
2010-12-27 15:00:00,48.32,48.42,48.27,48.32,81600.0,48.32,48.42,48.27,48.32,81600.0
2010-12-27 15:30:00,48.32,48.35,48.18,48.19,238400.0,48.32,48.35,48.18,48.19,238400.0
2010-12-28 09:30:00,48.25,48.47,48.0,48.32,177700.0,48.25,48.47,48.0,48.32,177700.0
2010-12-28 10:00:00,48.32,48.36,48.11,48.18,88300.0,48.32,48.36,48.11,48.18,88300.0
2010-12-28 10:30:00,48.18,48.2,47.9,47.91,130900.0,48.18,48.2,47.9,47.91,130900.0
2010-12-28 11:00:00,47.92,47.92,47.62,47.67,139800.0,47.92,47.92,47.62,47.67,139800.0
2010-12-28 11:30:00,47.68,47.93,47.63,47.89,100500.0,47.68,47.93,47.63,47.89,100500.0
2010-12-28 12:00:00,47.89,47.95,47.77,47.93,61900.0,47.89,47.95,47.77,47.93,61900.0
2010-12-28 12:30:00,47.91,47.95,47.89,47.93,36400.0,47.91,47.95,47.89,47.93,36400.0
2010-12-28 13:00:00,47.94,47.95,47.77,47.83,54600.0,47.94,47.95,47.77,47.83,54600.0
2010-12-28 13:30:00,47.83,47.94,47.82,47.92,57900.0,47.83,47.94,47.82,47.92,57900.0
2010-12-28 14:00:00,47.94,47.95,47.85,47.88,41100.0,47.94,47.95,47.85,47.88,41100.0
2010-12-28 14:30:00,47.87,47.87,47.75,47.79,55100.0,47.87,47.87,47.75,47.79,55100.0
2010-12-28 15:00:00,47.78,47.82,47.75,47.78,68400.0,47.78,47.82,47.75,47.78,68400.0
2010-12-28 15:30:00,47.78,47.8,47.68,47.75,152900.0,47.78,47.8,47.68,47.75,152900.0
2010-12-29 09:30:00,47.84,48.0,47.71,47.73,112500.0,47.84,48.0,47.71,47.73,112500.0
2010-12-29 10:00:00,47.74,48.18,47.72,48.12,100600.0,47.74,48.18,47.72,48.12,100600.0
2010-12-29 10:30:00,48.1,48.25,47.76,48.16,164800.0,48.1,48.25,47.76,48.16,164800.0
2010-12-29 11:00:00,48.13,48.2,48.0,48.01,94400.0,48.13,48.2,48.0,48.01,94400.0
2010-12-29 11:30:00,48.03,48.03,47.84,47.87,75900.0,48.03,48.03,47.84,47.87,75900.0
2010-12-29 12:00:00,47.87,47.98,47.87,47.89,68100.0,47.87,47.98,47.87,47.89,68100.0
2010-12-29 12:30:00,47.89,47.96,47.86,47.91,52400.0,47.89,47.96,47.86,47.91,52400.0
2010-12-29 13:00:00,47.92,47.98,47.86,47.96,58700.0,47.92,47.98,47.86,47.96,58700.0
2010-12-29 13:30:00,47.95,48.01,47.92,48.0,31500.0,47.95,48.01,47.92,48.0,31500.0
2010-12-29 14:00:00,47.99,48.09,47.96,48.07,46600.0,47.99,48.09,47.96,48.07,46600.0
2010-12-29 14:30:00,48.08,48.12,48.01,48.03,47800.0,48.08,48.12,48.01,48.03,47800.0
2010-12-29 15:00:00,48.03,48.08,48.0,48.03,54200.0,48.03,48.08,48.0,48.03,54200.0
2010-12-29 15:30:00,48.03,48.07,47.89,47.93,103900.0,48.03,48.07,47.89,47.93,103900.0
2010-12-30 09:30:00,47.87,48.06,47.74,47.99,144800.0,47.87,48.06,47.74,47.99,144800.0
2010-12-30 10:00:00,47.97,48.03,47.78,47.92,89300.0,47.97,48.03,47.78,47.92,89300.0
2010-12-30 10:30:00,47.93,48.13,47.92,48.08,87900.0,47.93,48.13,47.92,48.08,87900.0
2010-12-30 11:00:00,48.07,48.16,48.01,48.08,136200.0,48.07,48.16,48.01,48.08,136200.0
2010-12-30 11:30:00,48.08,48.08,47.94,48.04,91400.0,48.08,48.08,47.94,48.04,91400.0
2010-12-30 12:00:00,48.04,48.2,48.02,48.13,106200.0,48.04,48.2,48.02,48.13,106200.0
2010-12-30 12:30:00,48.13,48.18,48.0,48.05,79100.0,48.13,48.18,48.0,48.05,79100.0
2010-12-30 13:00:00,48.08,48.1,47.99,48.02,86700.0,48.08,48.1,47.99,48.02,86700.0
2010-12-30 13:30:00,48.01,48.09,47.98,48.09,73800.0,48.01,48.09,47.98,48.09,73800.0
2010-12-30 14:00:00,48.09,48.16,48.02,48.06,113000.0,48.09,48.16,48.02,48.06,113000.0
2010-12-30 14:30:00,48.05,48.07,47.82,47.9,174700.0,48.05,48.07,47.82,47.9,174700.0
2010-12-30 15:00:00,47.9,47.9,47.65,47.73,221400.0,47.9,47.9,47.65,47.73,221400.0
2010-12-30 15:30:00,47.74,47.89,47.65,47.68,272300.0,47.74,47.89,47.65,47.68,272300.0
2010-12-31 09:30:00,47.56,47.68,47.22,47.24,231600.0,47.56,47.68,47.22,47.24,231600.0
2010-12-31 10:00:00,47.25,47.58,47.25,47.45,137900.0,47.25,47.58,47.25,47.45,137900.0
2010-12-31 10:30:00,47.45,47.45,47.21,47.26,135100.0,47.45,47.45,47.21,47.26,135100.0
2010-12-31 11:00:00,47.26,47.37,47.2,47.22,153800.0,47.26,47.37,47.2,47.22,153800.0
2010-12-31 11:30:00,47.22,47.25,47.08,47.13,221800.0,47.22,47.25,47.08,47.13,221800.0
2010-12-31 12:00:00,47.14,47.14,46.92,46.97,195200.0,47.14,47.14,46.92,46.97,195200.0
2010-12-31 12:30:00,46.99,47.03,46.92,46.99,123800.0,46.99,47.03,46.92,46.99,123800.0
2010-12-31 13:00:00,47.0,47.06,46.94,47.01,110400.0,47.0,47.06,46.94,47.01,110400.0
2010-12-31 13:30:00,47.03,47.08,46.98,47.03,48300.0,47.03,47.08,46.98,47.03,48300.0
2010-12-31 14:00:00,47.04,47.04,46.95,46.97,100100.0,47.04,47.04,46.95,46.97,100100.0
2010-12-31 14:30:00,46.96,47.03,46.96,46.99,100400.0,46.96,47.03,46.96,46.99,100400.0
2010-12-31 15:00:00,46.99,47.05,46.95,47.03,138700.0,46.99,47.05,46.95,47.03,138700.0
2010-12-31 15:30:00,47.03,47.15,46.97,47.07,303600.0,47.03,47.15,46.97,47.07,303600.0
2011-01-03 09:30:00,47.61,48.86,47.58,48.69,696800.0,47.61,48.86,47.58,48.69,696800.0
2011-01-03 10:00:00,48.69,49.09,48.64,48.98,312500.0,48.69,49.09,48.64,48.98,312500.0
2011-01-03 10:30:00,48.98,49.15,48.85,49.15,195600.0,48.98,49.15,48.85,49.15,195600.0
2011-01-03 11:00:00,49.15,49.15,48.74,48.87,230300.0,49.15,49.15,48.74,48.87,230300.0
2011-01-03 11:30:00,48.87,48.93,48.76,48.82,117200.0,48.87,48.93,48.76,48.82,117200.0
2011-01-03 12:00:00,48.81,48.86,48.74,48.77,167400.0,48.81,48.86,48.74,48.77,167400.0
2011-01-03 12:30:00,48.77,48.8,48.63,48.76,132800.0,48.77,48.8,48.63,48.76,132800.0
2011-01-03 13:00:00,48.77,48.79,48.47,48.5,251700.0,48.77,48.79,48.47,48.5,251700.0
2011-01-03 13:30:00,48.5,48.54,48.46,48.54,131100.0,48.5,48.54,48.46,48.54,131100.0
2011-01-03 14:00:00,48.53,48.63,48.5,48.52,124200.0,48.53,48.63,48.5,48.52,124200.0
2011-01-03 14:30:00,48.51,48.53,48.45,48.48,103100.0,48.51,48.53,48.45,48.48,103100.0
2011-01-03 15:00:00,48.48,48.51,48.19,48.38,342400.0,48.48,48.51,48.19,48.38,342400.0
2011-01-03 15:30:00,48.38,48.39,48.16,48.22,541300.0,48.38,48.39,48.16,48.22,541300.0
2011-01-04 09:30:00,48.45,48.73,47.62,47.66,618400.0,48.45,48.73,47.62,47.66,618400.0
2011-01-04 10:00:00,47.69,47.79,47.25,47.41,457400.0,47.69,47.79,47.25,47.41,457400.0
2011-01-04 10:30:00,47.43,47.63,47.38,47.43,240000.0,47.43,47.63,47.38,47.43,240000.0
2011-01-04 11:00:00,47.41,47.43,47.12,47.24,286400.0,47.41,47.43,47.12,47.24,286400.0
2011-01-04 11:30:00,47.24,47.37,47.13,47.14,266100.0,47.24,47.37,47.13,47.14,266100.0
2011-01-04 12:00:00,47.13,47.19,46.88,46.88,306100.0,47.13,47.19,46.88,46.88,306100.0
2011-01-04 12:30:00,46.88,47.01,46.8,46.93,279600.0,46.88,47.01,46.8,46.93,279600.0
2011-01-04 13:00:00,46.94,47.07,46.93,47.01,175900.0,46.94,47.07,46.93,47.01,175900.0
2011-01-04 13:30:00,47.02,47.13,47.0,47.06,161100.0,47.02,47.13,47.0,47.06,161100.0
2011-01-04 14:00:00,47.07,47.29,47.05,47.26,240000.0,47.07,47.29,47.05,47.26,240000.0
2011-01-04 14:30:00,47.25,47.33,47.19,47.25,240700.0,47.25,47.33,47.19,47.25,240700.0
2011-01-04 15:00:00,47.24,47.25,47.08,47.17,214600.0,47.24,47.25,47.08,47.17,214600.0
2011-01-04 15:30:00,47.17,47.23,47.1,47.14,412200.0,47.17,47.23,47.1,47.14,412200.0
2011-01-05 09:30:00,47.07,48.73,46.69,48.45,1149600.0,47.07,48.73,46.69,48.45,1149600.0
2011-01-05 10:00:00,48.4,48.98,48.31,48.46,882000.0,48.4,48.98,48.31,48.46,882000.0
2011-01-05 10:30:00,48.45,48.75,48.24,48.25,308200.0,48.45,48.75,48.24,48.25,308200.0
2011-01-05 11:00:00,48.26,48.8,48.21,48.63,358400.0,48.26,48.8,48.21,48.63,358400.0
2011-01-05 11:30:00,48.62,48.7,48.42,48.62,183300.0,48.62,48.7,48.42,48.62,183300.0
2011-01-05 12:00:00,48.64,48.86,48.57,48.81,189500.0,48.64,48.86,48.57,48.81,189500.0
2011-01-05 12:30:00,48.81,49.34,48.8,49.09,865700.0,48.81,49.34,48.8,49.09,865700.0
2011-01-05 13:00:00,49.08,49.1,48.9,49.01,270000.0,49.08,49.1,48.9,49.01,270000.0
2011-01-05 13:30:00,49.01,49.02,48.85,48.95,168600.0,49.01,49.02,48.85,48.95,168600.0
2011-01-05 14:00:00,48.96,48.96,48.74,48.74,143700.0,48.96,48.96,48.74,48.74,143700.0
2011-01-05 14:30:00,48.75,48.77,48.65,48.73,162600.0,48.75,48.77,48.65,48.73,162600.0
2011-01-05 15:00:00,48.74,48.87,48.66,48.81,240200.0,48.74,48.87,48.66,48.81,240200.0
2011-01-05 15:30:00,48.8,48.9,48.73,48.85,519100.0,48.8,48.9,48.73,48.85,519100.0
2011-01-06 09:30:00,48.88,49.16,48.3,48.57,293600.0,48.88,49.16,48.3,48.57,293600.0
2011-01-06 10:00:00,48.56,49.04,48.56,49.02,165500.0,48.56,49.04,48.56,49.02,165500.0
2011-01-06 10:30:00,49.02,49.33,48.95,49.04,303000.0,49.02,49.33,48.95,49.04,303000.0
2011-01-06 11:00:00,49.01,49.19,48.73,49.06,165100.0,49.01,49.19,48.73,49.06,165100.0
2011-01-06 11:30:00,49.07,49.16,48.9,48.95,109300.0,49.07,49.16,48.9,48.95,109300.0
2011-01-06 12:00:00,48.97,48.99,48.7,48.81,113200.0,48.97,48.99,48.7,48.81,113200.0
2011-01-06 12:30:00,48.81,48.84,48.7,48.74,116500.0,48.81,48.84,48.7,48.74,116500.0
2011-01-06 13:00:00,48.75,48.76,48.5,48.57,101000.0,48.75,48.76,48.5,48.57,101000.0
2011-01-06 13:30:00,48.57,48.65,48.51,48.65,76300.0,48.57,48.65,48.51,48.65,76300.0
2011-01-06 14:00:00,48.65,48.71,48.48,48.56,133500.0,48.65,48.71,48.48,48.56,133500.0
2011-01-06 14:30:00,48.56,48.6,48.31,48.4,141900.0,48.56,48.6,48.31,48.4,141900.0
2011-01-06 15:00:00,48.4,48.56,48.35,48.52,164600.0,48.4,48.56,48.35,48.52,164600.0
2011-01-06 15:30:00,48.51,48.58,48.4,48.45,351500.0,48.51,48.58,48.4,48.45,351500.0
2011-01-07 09:30:00,48.56,48.84,47.81,48.01,250800.0,48.56,48.84,47.81,48.01,250800.0
2011-01-07 10:00:00,48.0,48.66,48.0,48.62,186100.0,48.0,48.66,48.0,48.62,186100.0
2011-01-07 10:30:00,48.62,48.92,48.52,48.67,355000.0,48.62,48.92,48.52,48.67,355000.0
2011-01-07 11:00:00,48.66,48.88,48.49,48.69,255500.0,48.66,48.88,48.49,48.69,255500.0
2011-01-07 11:30:00,48.62,48.68,48.48,48.68,146900.0,48.62,48.68,48.48,48.68,146900.0
2011-01-07 12:00:00,48.68,48.68,48.4,48.41,73700.0,48.68,48.68,48.4,48.41,73700.0
2011-01-07 12:30:00,48.42,48.46,48.0,48.28,248500.0,48.42,48.46,48.0,48.28,248500.0
2011-01-07 13:00:00,48.28,48.43,48.1,48.32,155600.0,48.28,48.43,48.1,48.32,155600.0
2011-01-07 13:30:00,48.33,48.47,48.18,48.21,124500.0,48.33,48.47,48.18,48.21,124500.0
2011-01-07 14:00:00,48.21,48.39,48.2,48.34,79200.0,48.21,48.39,48.2,48.34,79200.0
2011-01-07 14:30:00,48.34,48.62,48.28,48.61,130800.0,48.34,48.62,48.28,48.61,130800.0
2011-01-07 15:00:00,48.61,48.75,48.52,48.63,218000.0,48.61,48.75,48.52,48.63,218000.0
2011-01-07 15:30:00,48.64,48.78,48.6,48.69,353400.0,48.64,48.78,48.6,48.69,353400.0
2011-01-10 09:30:00,48.41,48.55,47.4,47.43,398900.0,48.41,48.55,47.4,47.43,398900.0
2011-01-10 10:00:00,47.41,47.98,47.39,47.87,242300.0,47.41,47.98,47.39,47.87,242300.0
2011-01-10 10:30:00,47.87,48.1,47.71,47.82,218800.0,47.87,48.1,47.71,47.82,218800.0
2011-01-10 11:00:00,47.82,47.94,47.75,47.87,120600.0,47.82,47.94,47.75,47.87,120600.0
2011-01-10 11:30:00,47.86,48.2,47.78,48.18,168800.0,47.86,48.2,47.78,48.18,168800.0
2011-01-10 12:00:00,48.17,48.55,48.15,48.47,278500.0,48.17,48.55,48.15,48.47,278500.0
2011-01-10 12:30:00,48.45,48.49,48.35,48.35,108200.0,48.45,48.49,48.35,48.35,108200.0
2011-01-10 13:00:00,48.35,48.44,48.18,48.41,148600.0,48.35,48.44,48.18,48.41,148600.0
2011-01-10 13:30:00,48.4,48.73,48.4,48.62,138300.0,48.4,48.73,48.4,48.62,138300.0
2011-01-10 14:00:00,48.58,48.89,48.57,48.87,164100.0,48.58,48.89,48.57,48.87,164100.0
2011-01-10 14:30:00,48.87,48.98,48.87,48.9,193800.0,48.87,48.98,48.87,48.9,193800.0
2011-01-10 15:00:00,48.9,49.1,48.88,48.95,260400.0,48.9,49.1,48.88,48.95,260400.0
2011-01-10 15:30:00,48.95,48.95,48.75,48.79,404000.0,48.95,48.95,48.75,48.79,404000.0
2011-01-11 09:30:00,49.45,49.59,49.14,49.24,390500.0,49.45,49.59,49.14,49.24,390500.0
2011-01-11 10:00:00,49.23,49.29,48.77,48.89,318300.0,49.23,49.29,48.77,48.89,318300.0
2011-01-11 10:30:00,48.92,49.05,48.88,48.98,142400.0,48.92,49.05,48.88,48.98,142400.0
2011-01-11 11:00:00,48.98,49.1,48.78,48.82,196400.0,48.98,49.1,48.78,48.82,196400.0
2011-01-11 11:30:00,48.82,49.01,48.76,48.83,126700.0,48.82,49.01,48.76,48.83,126700.0
2011-01-11 12:00:00,48.83,48.83,48.62,48.63,146700.0,48.83,48.83,48.62,48.63,146700.0
2011-01-11 12:30:00,48.63,48.77,48.46,48.49,227400.0,48.63,48.77,48.46,48.49,227400.0
2011-01-11 13:00:00,48.5,48.57,48.33,48.47,174400.0,48.5,48.57,48.33,48.47,174400.0
2011-01-11 13:30:00,48.47,48.63,48.47,48.52,125900.0,48.47,48.63,48.47,48.52,125900.0
2011-01-11 14:00:00,48.52,48.68,48.4,48.64,124300.0,48.52,48.68,48.4,48.64,124300.0
2011-01-11 14:30:00,48.63,48.77,48.63,48.72,161000.0,48.63,48.77,48.63,48.72,161000.0
2011-01-11 15:00:00,48.72,48.77,48.65,48.67,173800.0,48.72,48.77,48.65,48.67,173800.0
2011-01-11 15:30:00,48.69,48.8,48.63,48.75,290300.0,48.69,48.8,48.63,48.75,290300.0
2011-01-12 09:30:00,49.29,49.35,48.63,48.78,276100.0,49.29,49.35,48.63,48.78,276100.0
2011-01-12 10:00:00,48.77,49.41,48.5,49.15,698700.0,48.77,49.41,48.5,49.15,698700.0
2011-01-12 10:30:00,49.13,49.28,49.02,49.17,251700.0,49.13,49.28,49.02,49.17,251700.0
2011-01-12 11:00:00,49.17,49.24,48.98,49.1,194500.0,49.17,49.24,48.98,49.1,194500.0
2011-01-12 11:30:00,49.08,49.12,48.94,49.1,162500.0,49.08,49.12,48.94,49.1,162500.0
2011-01-12 12:00:00,49.1,49.25,49.09,49.23,165700.0,49.1,49.25,49.09,49.23,165700.0
2011-01-12 12:30:00,49.24,49.33,49.05,49.07,167800.0,49.24,49.33,49.05,49.07,167800.0
2011-01-12 13:00:00,49.07,49.18,48.97,49.15,156700.0,49.07,49.18,48.97,49.15,156700.0
2011-01-12 13:30:00,49.15,49.17,49.04,49.07,95700.0,49.15,49.17,49.04,49.07,95700.0
2011-01-12 14:00:00,49.07,49.35,49.0,49.31,226700.0,49.07,49.35,49.0,49.31,226700.0
2011-01-12 14:30:00,49.3,49.31,49.17,49.25,170600.0,49.3,49.31,49.17,49.25,170600.0
2011-01-12 15:00:00,49.25,49.29,49.09,49.13,230300.0,49.25,49.29,49.09,49.13,230300.0
2011-01-12 15:30:00,49.13,49.28,49.01,49.26,441400.0,49.13,49.28,49.01,49.26,441400.0
2011-01-13 09:30:00,49.24,50.45,49.18,49.91,773800.0,49.24,50.45,49.18,49.91,773800.0
2011-01-13 10:00:00,49.93,50.33,49.9,50.2,459400.0,49.93,50.33,49.9,50.2,459400.0
2011-01-13 10:30:00,50.21,50.55,50.09,50.55,329800.0,50.21,50.55,50.09,50.55,329800.0
2011-01-13 11:00:00,50.54,50.84,50.32,50.44,446400.0,50.54,50.84,50.32,50.44,446400.0
2011-01-13 11:30:00,50.45,50.72,50.45,50.6,163400.0,50.45,50.72,50.45,50.6,163400.0
2011-01-13 12:00:00,50.62,51.04,50.59,51.03,312900.0,50.62,51.04,50.59,51.03,312900.0
2011-01-13 12:30:00,51.02,51.08,50.53,50.56,263900.0,51.02,51.08,50.53,50.56,263900.0
2011-01-13 13:00:00,50.54,50.56,50.26,50.29,196000.0,50.54,50.56,50.26,50.29,196000.0
2011-01-13 13:30:00,50.29,50.31,50.02,50.08,279000.0,50.29,50.31,50.02,50.08,279000.0
2011-01-13 14:00:00,50.1,50.37,50.0,50.36,309200.0,50.1,50.37,50.0,50.36,309200.0
2011-01-13 14:30:00,50.37,50.48,50.21,50.22,278800.0,50.37,50.48,50.21,50.22,278800.0
2011-01-13 15:00:00,50.21,50.49,50.16,50.2,248700.0,50.21,50.49,50.16,50.2,248700.0
2011-01-13 15:30:00,50.2,50.47,50.16,50.39,646600.0,50.2,50.47,50.16,50.39,646600.0
2011-01-14 09:30:00,50.34,51.1,50.3,50.64,420600.0,50.34,51.1,50.3,50.64,420600.0
2011-01-14 10:00:00,50.6,50.92,50.49,50.54,301900.0,50.6,50.92,50.49,50.54,301900.0
2011-01-14 10:30:00,50.54,50.9,50.49,50.74,233200.0,50.54,50.9,50.49,50.74,233200.0
2011-01-14 11:00:00,50.74,50.89,50.62,50.62,265500.0,50.74,50.89,50.62,50.62,265500.0
2011-01-14 11:30:00,50.63,50.67,50.5,50.51,135400.0,50.63,50.67,50.5,50.51,135400.0
2011-01-14 12:00:00,50.51,50.69,50.5,50.67,87900.0,50.51,50.69,50.5,50.67,87900.0
2011-01-14 12:30:00,50.69,50.8,50.64,50.72,116200.0,50.69,50.8,50.64,50.72,116200.0
2011-01-14 13:00:00,50.73,50.81,50.69,50.79,99700.0,50.73,50.81,50.69,50.79,99700.0
2011-01-14 13:30:00,50.79,50.95,50.77,50.92,96300.0,50.79,50.95,50.77,50.92,96300.0
2011-01-14 14:00:00,50.92,50.97,50.8,50.86,187800.0,50.92,50.97,50.8,50.86,187800.0
2011-01-14 14:30:00,50.84,50.9,50.8,50.89,120100.0,50.84,50.9,50.8,50.89,120100.0
2011-01-14 15:00:00,50.89,51.58,50.83,51.26,862600.0,50.89,51.58,50.83,51.26,862600.0
2011-01-14 15:30:00,51.26,52.05,51.17,51.77,1979900.0,51.26,52.05,51.17,51.77,1979900.0
2011-01-18 09:30:00,51.56,52.48,51.31,52.39,786200.0,51.56,52.48,51.31,52.39,786200.0
2011-01-18 10:00:00,52.4,52.72,51.95,52.24,647600.0,52.4,52.72,51.95,52.24,647600.0
2011-01-18 10:30:00,52.23,52.29,51.84,52.13,261600.0,52.23,52.29,51.84,52.13,261600.0
2011-01-18 11:00:00,52.12,52.22,51.97,52.2,175900.0,52.12,52.22,51.97,52.2,175900.0
2011-01-18 11:30:00,52.2,52.24,52.08,52.18,152500.0,52.2,52.24,52.08,52.18,152500.0
2011-01-18 12:00:00,52.17,52.19,52.01,52.15,160300.0,52.17,52.19,52.01,52.15,160300.0
2011-01-18 12:30:00,52.14,52.16,51.89,51.94,149000.0,52.14,52.16,51.89,51.94,149000.0
2011-01-18 13:00:00,51.94,51.99,51.84,51.86,116000.0,51.94,51.99,51.84,51.86,116000.0
2011-01-18 13:30:00,51.87,52.01,51.84,52.01,160700.0,51.87,52.01,51.84,52.01,160700.0
2011-01-18 14:00:00,52.01,52.19,51.92,52.05,238100.0,52.01,52.19,51.92,52.05,238100.0
2011-01-18 14:30:00,52.04,52.15,51.95,52.15,101600.0,52.04,52.15,51.95,52.15,101600.0
2011-01-18 15:00:00,52.15,52.2,51.98,52.07,277200.0,52.15,52.2,51.98,52.07,277200.0
2011-01-18 15:30:00,52.07,52.24,52.06,52.24,597400.0,52.07,52.24,52.06,52.24,597400.0
2011-01-19 09:30:00,51.97,52.5,51.81,52.33,280700.0,51.97,52.5,51.81,52.33,280700.0
2011-01-19 10:00:00,52.35,52.63,51.95,52.13,272000.0,52.35,52.63,51.95,52.13,272000.0
2011-01-19 10:30:00,52.12,52.16,51.81,52.07,196500.0,52.12,52.16,51.81,52.07,196500.0
2011-01-19 11:00:00,52.05,52.06,51.59,51.63,185600.0,52.05,52.06,51.59,51.63,185600.0
2011-01-19 11:30:00,51.63,52.05,51.56,51.66,162100.0,51.63,52.05,51.56,51.66,162100.0
2011-01-19 12:00:00,51.66,51.8,51.42,51.59,110100.0,51.66,51.8,51.42,51.59,110100.0
2011-01-19 12:30:00,51.59,51.59,51.18,51.18,140700.0,51.59,51.59,51.18,51.18,140700.0
2011-01-19 13:00:00,51.19,51.76,51.09,51.75,236600.0,51.19,51.76,51.09,51.75,236600.0
2011-01-19 13:30:00,51.75,51.87,51.43,51.52,209600.0,51.75,51.87,51.43,51.52,209600.0
2011-01-19 14:00:00,51.53,51.67,51.37,51.42,128300.0,51.53,51.67,51.37,51.42,128300.0
2011-01-19 14:30:00,51.42,51.6,51.16,51.3,188300.0,51.42,51.6,51.16,51.3,188300.0
2011-01-19 15:00:00,51.3,51.32,51.17,51.21,173700.0,51.3,51.32,51.17,51.21,173700.0
2011-01-19 15:30:00,51.2,51.65,51.19,51.49,502900.0,51.2,51.65,51.19,51.49,502900.0
2011-01-20 09:30:00,49.96,50.23,48.91,50.0,870000.0,49.96,50.23,48.91,50.0,870000.0
2011-01-20 10:00:00,50.01,50.09,49.44,49.67,496400.0,50.01,50.09,49.44,49.67,496400.0
2011-01-20 10:30:00,49.67,49.75,48.88,48.92,416000.0,49.67,49.75,48.88,48.92,416000.0
2011-01-20 11:00:00,48.92,49.66,48.9,49.13,337400.0,48.92,49.66,48.9,49.13,337400.0
2011-01-20 11:30:00,49.13,49.28,48.94,49.17,209700.0,49.13,49.28,48.94,49.17,209700.0
2011-01-20 12:00:00,49.17,49.4,48.95,49.24,686900.0,49.17,49.4,48.95,49.24,686900.0
2011-01-20 12:30:00,49.24,49.65,49.21,49.65,159400.0,49.24,49.65,49.21,49.65,159400.0
2011-01-20 13:00:00,49.65,49.66,49.41,49.57,207000.0,49.65,49.66,49.41,49.57,207000.0
2011-01-20 13:30:00,49.57,49.67,49.44,49.55,168000.0,49.57,49.67,49.44,49.55,168000.0
2011-01-20 14:00:00,49.55,49.9,49.45,49.88,283300.0,49.55,49.9,49.45,49.88,283300.0
2011-01-20 14:30:00,49.9,50.22,49.88,50.14,294000.0,49.9,50.22,49.88,50.14,294000.0
2011-01-20 15:00:00,50.13,50.44,50.03,50.18,539100.0,50.13,50.44,50.03,50.18,539100.0
2011-01-20 15:30:00,50.17,50.41,50.07,50.34,546400.0,50.17,50.41,50.07,50.34,546400.0
2011-01-21 09:30:00,50.68,51.08,50.48,50.72,490000.0,50.68,51.08,50.48,50.72,490000.0
2011-01-21 10:00:00,50.73,50.83,50.59,50.62,122200.0,50.73,50.83,50.59,50.62,122200.0
2011-01-21 10:30:00,50.62,50.66,50.14,50.22,186400.0,50.62,50.66,50.14,50.22,186400.0
2011-01-21 11:00:00,50.24,50.24,49.79,49.81,203500.0,50.24,50.24,49.79,49.81,203500.0
2011-01-21 11:30:00,49.81,49.92,49.52,49.56,190900.0,49.81,49.92,49.52,49.56,190900.0
2011-01-21 12:00:00,49.57,49.7,49.54,49.67,123500.0,49.57,49.7,49.54,49.67,123500.0
2011-01-21 12:30:00,49.68,49.81,49.6,49.71,133600.0,49.68,49.81,49.6,49.71,133600.0
2011-01-21 13:00:00,49.71,49.85,49.65,49.74,66400.0,49.71,49.85,49.65,49.74,66400.0
2011-01-21 13:30:00,49.75,49.85,49.58,49.67,108100.0,49.75,49.85,49.58,49.67,108100.0
2011-01-21 14:00:00,49.67,49.74,49.5,49.56,119000.0,49.67,49.74,49.5,49.56,119000.0
2011-01-21 14:30:00,49.55,49.68,49.53,49.6,104500.0,49.55,49.68,49.53,49.6,104500.0
2011-01-21 15:00:00,49.6,49.63,49.2,49.23,398800.0,49.6,49.63,49.2,49.23,398800.0
2011-01-21 15:30:00,49.23,49.23,48.79,48.89,1010300.0,49.23,49.23,48.79,48.89,1010300.0
2011-01-24 09:30:00,48.83,48.9,47.82,47.84,654800.0,48.83,48.9,47.82,47.84,654800.0
2011-01-24 10:00:00,47.83,48.11,47.72,47.9,416300.0,47.83,48.11,47.72,47.9,416300.0
2011-01-24 10:30:00,47.9,48.45,47.78,48.39,337100.0,47.9,48.45,47.78,48.39,337100.0
2011-01-24 11:00:00,48.39,49.0,48.17,48.92,294700.0,48.39,49.0,48.17,48.92,294700.0
2011-01-24 11:30:00,48.92,49.22,48.9,49.09,233100.0,48.92,49.22,48.9,49.09,233100.0
2011-01-24 12:00:00,49.1,49.19,49.01,49.19,159100.0,49.1,49.19,49.01,49.19,159100.0
2011-01-24 12:30:00,49.17,49.34,49.16,49.19,122500.0,49.17,49.34,49.16,49.19,122500.0
2011-01-24 13:00:00,49.18,49.19,48.87,49.09,189300.0,49.18,49.19,48.87,49.09,189300.0
2011-01-24 13:30:00,49.08,49.35,49.08,49.25,185000.0,49.08,49.35,49.08,49.25,185000.0
2011-01-24 14:00:00,49.25,49.44,49.23,49.37,209900.0,49.25,49.44,49.23,49.37,209900.0
2011-01-24 14:30:00,49.37,49.51,49.32,49.5,215200.0,49.37,49.51,49.32,49.5,215200.0
2011-01-24 15:00:00,49.49,49.56,49.17,49.21,302800.0,49.49,49.56,49.17,49.21,302800.0
2011-01-24 15:30:00,49.22,49.44,49.22,49.42,354900.0,49.22,49.44,49.22,49.42,354900.0
2011-01-25 09:30:00,49.06,49.06,48.07,48.22,401800.0,49.06,49.06,48.07,48.22,401800.0
2011-01-25 10:00:00,48.23,48.42,47.8,47.9,309200.0,48.23,48.42,47.8,47.9,309200.0
2011-01-25 10:30:00,47.92,48.29,47.9,48.25,201300.0,47.92,48.29,47.9,48.25,201300.0
2011-01-25 11:00:00,48.25,48.25,47.7,47.77,204600.0,48.25,48.25,47.7,47.77,204600.0
2011-01-25 11:30:00,47.77,47.98,47.7,47.76,214200.0,47.77,47.98,47.7,47.76,214200.0
2011-01-25 12:00:00,47.74,48.12,47.74,48.11,113400.0,47.74,48.12,47.74,48.11,113400.0
2011-01-25 12:30:00,48.12,48.14,47.77,47.84,190400.0,48.12,48.14,47.77,47.84,190400.0
2011-01-25 13:00:00,47.83,47.91,47.75,47.81,153400.0,47.83,47.91,47.75,47.81,153400.0
2011-01-25 13:30:00,47.81,47.89,47.7,47.78,108500.0,47.81,47.89,47.7,47.78,108500.0
2011-01-25 14:00:00,47.79,47.79,47.25,47.37,362600.0,47.79,47.79,47.25,47.37,362600.0
2011-01-25 14:30:00,47.39,47.52,47.29,47.31,228200.0,47.39,47.52,47.29,47.31,228200.0
2011-01-25 15:00:00,47.31,47.52,47.3,47.48,426200.0,47.31,47.52,47.3,47.48,426200.0
2011-01-25 15:30:00,47.48,47.88,47.45,47.82,724300.0,47.48,47.88,47.45,47.82,724300.0
2011-01-26 09:30:00,47.84,48.31,47.56,47.63,302300.0,47.84,48.31,47.56,47.63,302300.0
2011-01-26 10:00:00,47.63,48.37,47.6,48.32,225400.0,47.63,48.37,47.6,48.32,225400.0
2011-01-26 10:30:00,48.33,48.33,47.95,47.97,179100.0,48.33,48.33,47.95,47.97,179100.0
2011-01-26 11:00:00,47.97,48.04,47.78,47.78,159500.0,47.97,48.04,47.78,47.78,159500.0
2011-01-26 11:30:00,47.78,47.88,47.68,47.73,148100.0,47.78,47.88,47.68,47.73,148100.0
2011-01-26 12:00:00,47.74,47.91,47.74,47.89,120600.0,47.74,47.91,47.74,47.89,120600.0
2011-01-26 12:30:00,47.87,48.0,47.87,47.97,106200.0,47.87,48.0,47.87,47.97,106200.0
2011-01-26 13:00:00,47.99,48.08,47.88,48.08,128100.0,47.99,48.08,47.88,48.08,128100.0
2011-01-26 13:30:00,48.08,48.15,48.03,48.11,111900.0,48.08,48.15,48.03,48.11,111900.0
2011-01-26 14:00:00,48.12,48.18,47.99,48.06,148700.0,48.12,48.18,47.99,48.06,148700.0
2011-01-26 14:30:00,48.05,48.12,47.95,48.03,146000.0,48.05,48.12,47.95,48.03,146000.0
2011-01-26 15:00:00,48.03,48.16,47.98,48.06,168900.0,48.03,48.16,47.98,48.06,168900.0
2011-01-26 15:30:00,48.07,48.07,47.88,48.0,575100.0,48.07,48.07,47.88,48.0,575100.0
2011-01-27 09:30:00,48.19,48.98,48.15,48.98,453100.0,48.19,48.98,48.15,48.98,453100.0
2011-01-27 10:00:00,48.94,49.08,48.53,48.59,244000.0,48.94,49.08,48.53,48.59,244000.0
2011-01-27 10:30:00,48.57,48.66,48.3,48.36,240400.0,48.57,48.66,48.3,48.36,240400.0
2011-01-27 11:00:00,48.34,48.39,48.05,48.09,147700.0,48.34,48.39,48.05,48.09,147700.0
2011-01-27 11:30:00,48.1,48.26,48.01,48.15,198600.0,48.1,48.26,48.01,48.15,198600.0
2011-01-27 12:00:00,48.14,48.25,48.11,48.12,106200.0,48.14,48.25,48.11,48.12,106200.0
2011-01-27 12:30:00,48.12,48.28,48.1,48.17,141400.0,48.12,48.28,48.1,48.17,141400.0
2011-01-27 13:00:00,48.18,48.25,48.14,48.15,99700.0,48.18,48.25,48.14,48.15,99700.0
2011-01-27 13:30:00,48.16,48.25,48.11,48.15,96100.0,48.16,48.25,48.11,48.15,96100.0
2011-01-27 14:00:00,48.14,48.15,47.88,47.92,126800.0,48.14,48.15,47.88,47.92,126800.0
2011-01-27 14:30:00,47.9,48.04,47.9,48.01,82700.0,47.9,48.04,47.9,48.01,82700.0
2011-01-27 15:00:00,48.01,48.03,47.92,48.0,184800.0,48.01,48.03,47.92,48.0,184800.0
2011-01-27 15:30:00,48.0,48.06,47.91,48.0,440100.0,48.0,48.06,47.91,48.0,440100.0
2011-01-28 09:30:00,48.45,49.43,48.33,49.41,590200.0,48.45,49.43,48.33,49.41,590200.0
2011-01-28 10:00:00,49.41,49.49,48.69,48.73,410100.0,49.41,49.49,48.69,48.73,410100.0
2011-01-28 10:30:00,48.74,48.85,48.49,48.52,313200.0,48.74,48.85,48.49,48.52,313200.0
2011-01-28 11:00:00,48.52,48.78,48.32,48.38,172900.0,48.52,48.78,48.32,48.38,172900.0
2011-01-28 11:30:00,48.37,48.39,47.68,47.8,279100.0,48.37,48.39,47.68,47.8,279100.0
2011-01-28 12:00:00,47.79,47.85,47.37,47.61,236500.0,47.79,47.85,47.37,47.61,236500.0
2011-01-28 12:30:00,47.61,47.8,47.47,47.79,178000.0,47.61,47.8,47.47,47.79,178000.0
2011-01-28 13:00:00,47.77,47.81,47.4,47.41,230900.0,47.77,47.81,47.4,47.41,230900.0
2011-01-28 13:30:00,47.42,47.63,47.32,47.61,201000.0,47.42,47.63,47.32,47.61,201000.0
2011-01-28 14:00:00,47.59,47.65,47.44,47.49,195400.0,47.59,47.65,47.44,47.49,195400.0
2011-01-28 14:30:00,47.5,47.72,47.45,47.5,400800.0,47.5,47.72,47.45,47.5,400800.0
2011-01-28 15:00:00,47.5,47.68,47.45,47.59,280100.0,47.5,47.68,47.45,47.59,280100.0
2011-01-28 15:30:00,47.59,47.89,47.59,47.74,728600.0,47.59,47.89,47.59,47.74,728600.0
2011-01-31 09:30:00,47.9,48.25,47.02,47.88,850400.0,47.9,48.25,47.02,47.88,850400.0
2011-01-31 10:00:00,47.87,48.43,47.66,47.93,510500.0,47.87,48.43,47.66,47.93,510500.0
2011-01-31 10:30:00,47.95,48.35,47.81,48.23,228700.0,47.95,48.35,47.81,48.23,228700.0
2011-01-31 11:00:00,48.25,48.58,48.14,48.27,350300.0,48.25,48.58,48.14,48.27,350300.0
2011-01-31 11:30:00,48.27,48.42,47.9,47.93,196500.0,48.27,48.42,47.9,47.93,196500.0
2011-01-31 12:00:00,47.95,48.35,47.92,48.34,192500.0,47.95,48.35,47.92,48.34,192500.0
2011-01-31 12:30:00,48.34,48.4,48.1,48.3,135300.0,48.34,48.4,48.1,48.3,135300.0
2011-01-31 13:00:00,48.3,48.5,48.2,48.44,195100.0,48.3,48.5,48.2,48.44,195100.0
2011-01-31 13:30:00,48.44,48.45,48.22,48.24,149300.0,48.44,48.45,48.22,48.24,149300.0
2011-01-31 14:00:00,48.24,48.31,47.97,48.15,371900.0,48.24,48.31,47.97,48.15,371900.0
2011-01-31 14:30:00,48.15,48.3,48.05,48.19,334900.0,48.15,48.3,48.05,48.19,334900.0
2011-01-31 15:00:00,48.19,48.49,48.13,48.35,282700.0,48.19,48.49,48.13,48.35,282700.0
2011-01-31 15:30:00,48.33,48.43,48.21,48.31,427600.0,48.33,48.43,48.21,48.31,427600.0
2011-02-01 09:30:00,48.64,49.13,48.59,48.98,322000.0,48.64,49.13,48.59,48.98,322000.0
2011-02-01 10:00:00,49.02,49.1,48.56,48.87,161900.0,49.02,49.1,48.56,48.87,161900.0
2011-02-01 10:30:00,48.9,49.15,48.66,49.08,347300.0,48.9,49.15,48.66,49.08,347300.0
2011-02-01 11:00:00,49.08,49.12,48.7,48.81,302700.0,49.08,49.12,48.7,48.81,302700.0
2011-02-01 11:30:00,48.81,49.2,48.78,49.19,151300.0,48.81,49.2,48.78,49.19,151300.0
2011-02-01 12:00:00,49.19,49.5,49.13,49.5,199700.0,49.19,49.5,49.13,49.5,199700.0
2011-02-01 12:30:00,49.47,49.6,49.33,49.55,212000.0,49.47,49.6,49.33,49.55,212000.0
2011-02-01 13:00:00,49.55,49.58,49.06,49.09,155700.0,49.55,49.58,49.06,49.09,155700.0
2011-02-01 13:30:00,49.09,49.1,48.85,49.08,221900.0,49.09,49.1,48.85,49.08,221900.0
2011-02-01 14:00:00,49.09,49.39,49.08,49.39,186000.0,49.09,49.39,49.08,49.39,186000.0
2011-02-01 14:30:00,49.39,49.45,49.21,49.32,232700.0,49.39,49.45,49.21,49.32,232700.0
2011-02-01 15:00:00,49.32,49.32,49.17,49.21,227900.0,49.32,49.32,49.17,49.21,227900.0
2011-02-01 15:30:00,49.2,49.21,48.96,49.06,452300.0,49.2,49.21,48.96,49.06,452300.0
2011-02-02 09:30:00,48.85,49.12,48.56,48.97,294300.0,48.85,49.12,48.56,48.97,294300.0
2011-02-02 10:00:00,48.97,48.98,48.68,48.9,159800.0,48.97,48.98,48.68,48.9,159800.0
2011-02-02 10:30:00,48.89,48.92,48.69,48.84,146000.0,48.89,48.92,48.69,48.84,146000.0
2011-02-02 11:00:00,48.84,48.98,48.69,48.95,204200.0,48.84,48.98,48.69,48.95,204200.0
2011-02-02 11:30:00,48.93,48.94,48.58,48.59,176100.0,48.93,48.94,48.58,48.59,176100.0
2011-02-02 12:00:00,48.6,48.62,48.13,48.25,277700.0,48.6,48.62,48.13,48.25,277700.0
2011-02-02 12:30:00,48.26,48.42,48.26,48.4,121400.0,48.26,48.42,48.26,48.4,121400.0
2011-02-02 13:00:00,48.4,48.4,48.25,48.26,108200.0,48.4,48.4,48.25,48.26,108200.0
2011-02-02 13:30:00,48.27,48.31,48.1,48.13,184700.0,48.27,48.31,48.1,48.13,184700.0
2011-02-02 14:00:00,48.13,48.13,47.94,47.99,340200.0,48.13,48.13,47.94,47.99,340200.0
2011-02-02 14:30:00,48.0,48.0,47.89,47.93,300000.0,48.0,48.0,47.89,47.93,300000.0
2011-02-02 15:00:00,47.93,48.08,47.89,47.92,252400.0,47.93,48.08,47.89,47.92,252400.0
2011-02-02 15:30:00,47.92,48.06,47.8,48.05,458200.0,47.92,48.06,47.8,48.05,458200.0
2011-02-03 09:30:00,47.89,48.74,47.89,48.62,342300.0,47.89,48.74,47.89,48.62,342300.0
2011-02-03 10:00:00,48.63,48.69,47.85,48.14,213300.0,48.63,48.69,47.85,48.14,213300.0
2011-02-03 10:30:00,48.08,48.12,47.9,47.93,160500.0,48.08,48.12,47.9,47.93,160500.0
2011-02-03 11:00:00,47.93,47.99,47.75,47.88,186000.0,47.93,47.99,47.75,47.88,186000.0
2011-02-03 11:30:00,47.87,48.44,47.84,48.42,161800.0,47.87,48.44,47.84,48.42,161800.0
2011-02-03 12:00:00,48.4,48.45,48.27,48.32,116400.0,48.4,48.45,48.27,48.32,116400.0
2011-02-03 12:30:00,48.33,48.33,48.21,48.28,113900.0,48.33,48.33,48.21,48.28,113900.0
2011-02-03 13:00:00,48.27,48.28,48.16,48.18,96400.0,48.27,48.28,48.16,48.18,96400.0
2011-02-03 13:30:00,48.18,48.19,48.0,48.1,52100.0,48.18,48.19,48.0,48.1,52100.0
2011-02-03 14:00:00,48.09,48.14,47.98,48.11,117000.0,48.09,48.14,47.98,48.11,117000.0
2011-02-03 14:30:00,48.1,48.24,48.02,48.12,80700.0,48.1,48.24,48.02,48.12,80700.0
2011-02-03 15:00:00,48.14,48.28,48.09,48.12,166500.0,48.14,48.28,48.09,48.12,166500.0
2011-02-03 15:30:00,48.14,48.25,48.09,48.11,210900.0,48.14,48.25,48.09,48.11,210900.0
2011-02-04 09:30:00,48.12,48.64,48.07,48.28,375200.0,48.12,48.64,48.07,48.28,375200.0
2011-02-04 10:00:00,48.3,48.32,48.02,48.17,290700.0,48.3,48.32,48.02,48.17,290700.0
2011-02-04 10:30:00,48.18,48.2,47.66,47.85,454400.0,48.18,48.2,47.66,47.85,454400.0
2011-02-04 11:00:00,47.84,48.03,47.71,47.98,196600.0,47.84,48.03,47.71,47.98,196600.0
2011-02-04 11:30:00,47.98,48.09,47.95,47.96,105000.0,47.98,48.09,47.95,47.96,105000.0
2011-02-04 12:00:00,47.96,47.98,47.77,47.8,118700.0,47.96,47.98,47.77,47.8,118700.0
2011-02-04 12:30:00,47.8,47.86,47.76,47.8,154100.0,47.8,47.86,47.76,47.8,154100.0
2011-02-04 13:00:00,47.81,48.09,47.79,48.02,251700.0,47.81,48.09,47.79,48.02,251700.0
2011-02-04 13:30:00,48.02,48.05,47.9,48.01,240200.0,48.02,48.05,47.9,48.01,240200.0
2011-02-04 14:00:00,48.01,48.1,47.95,47.96,329100.0,48.01,48.1,47.95,47.96,329100.0
2011-02-04 14:30:00,47.96,48.1,47.9,47.96,267400.0,47.96,48.1,47.9,47.96,267400.0
2011-02-04 15:00:00,47.95,48.05,47.84,47.88,286400.0,47.95,48.05,47.84,47.88,286400.0
2011-02-04 15:30:00,47.87,48.05,47.72,47.88,832200.0,47.87,48.05,47.72,47.88,832200.0
2011-02-07 09:30:00,48.25,48.39,47.91,48.01,559000.0,48.25,48.39,47.91,48.01,559000.0
2011-02-07 10:00:00,48.02,48.13,47.91,48.01,474200.0,48.02,48.13,47.91,48.01,474200.0
2011-02-07 10:30:00,48.02,48.06,47.52,47.59,625300.0,48.02,48.06,47.52,47.59,625300.0
2011-02-07 11:00:00,47.59,47.91,47.58,47.7,321100.0,47.59,47.91,47.58,47.7,321100.0
2011-02-07 11:30:00,47.71,47.79,47.61,47.64,250000.0,47.71,47.79,47.61,47.64,250000.0
2011-02-07 12:00:00,47.64,47.71,47.61,47.64,151200.0,47.64,47.71,47.61,47.64,151200.0
2011-02-07 12:30:00,47.64,47.84,47.55,47.7,237600.0,47.64,47.84,47.55,47.7,237600.0
2011-02-07 13:00:00,47.7,47.72,47.64,47.64,168800.0,47.7,47.72,47.64,47.64,168800.0
2011-02-07 13:30:00,47.66,47.69,47.55,47.61,194900.0,47.66,47.69,47.55,47.61,194900.0
2011-02-07 14:00:00,47.62,47.67,47.45,47.52,225200.0,47.62,47.67,47.45,47.52,225200.0
2011-02-07 14:30:00,47.51,47.55,47.18,47.25,331600.0,47.51,47.55,47.18,47.25,331600.0
2011-02-07 15:00:00,47.24,47.35,47.16,47.21,513100.0,47.24,47.35,47.16,47.21,513100.0
2011-02-07 15:30:00,47.22,47.42,47.16,47.39,800000.0,47.22,47.42,47.16,47.39,800000.0
2011-02-08 09:30:00,47.43,48.11,47.43,47.96,456400.0,47.43,48.11,47.43,47.96,456400.0
2011-02-08 10:00:00,47.97,48.09,47.82,47.95,185400.0,47.97,48.09,47.82,47.95,185400.0
2011-02-08 10:30:00,47.98,48.05,47.55,47.72,152900.0,47.98,48.05,47.55,47.72,152900.0
2011-02-08 11:00:00,47.72,47.93,47.62,47.89,101300.0,47.72,47.93,47.62,47.89,101300.0
2011-02-08 11:30:00,47.89,48.08,47.89,48.04,176700.0,47.89,48.08,47.89,48.04,176700.0
2011-02-08 12:00:00,48.04,48.07,47.92,48.05,103600.0,48.04,48.07,47.92,48.05,103600.0
2011-02-08 12:30:00,48.04,48.08,48.0,48.05,150700.0,48.04,48.08,48.0,48.05,150700.0
2011-02-08 13:00:00,48.05,48.06,47.92,47.95,95100.0,48.05,48.06,47.92,47.95,95100.0
2011-02-08 13:30:00,47.94,48.06,47.91,48.01,449600.0,47.94,48.06,47.91,48.01,449600.0
2011-02-08 14:00:00,48.01,48.25,48.0,48.23,269900.0,48.01,48.25,48.0,48.23,269900.0
2011-02-08 14:30:00,48.23,48.38,48.16,48.2,213500.0,48.23,48.38,48.16,48.2,213500.0
2011-02-08 15:00:00,48.2,48.21,48.02,48.04,252500.0,48.2,48.21,48.02,48.04,252500.0
2011-02-08 15:30:00,48.04,48.18,47.96,48.05,644800.0,48.04,48.18,47.96,48.05,644800.0
2011-02-09 09:30:00,48.0,48.91,48.0,48.88,467200.0,48.0,48.91,48.0,48.88,467200.0
2011-02-09 10:00:00,48.86,49.18,48.74,49.05,527600.0,48.86,49.18,48.74,49.05,527600.0
2011-02-09 10:30:00,49.04,49.19,48.95,49.12,210400.0,49.04,49.19,48.95,49.12,210400.0
2011-02-09 11:00:00,49.11,49.38,48.56,48.59,634700.0,49.11,49.38,48.56,48.59,634700.0
2011-02-09 11:30:00,48.57,48.95,48.54,48.6,377200.0,48.57,48.95,48.54,48.6,377200.0
2011-02-09 12:00:00,48.6,48.63,48.2,48.26,417400.0,48.6,48.63,48.2,48.26,417400.0
2011-02-09 12:30:00,48.27,48.54,48.26,48.48,263000.0,48.27,48.54,48.26,48.48,263000.0
2011-02-09 13:00:00,48.48,48.55,48.33,48.49,421900.0,48.48,48.55,48.33,48.49,421900.0
2011-02-09 13:30:00,48.5,48.72,48.34,48.64,335300.0,48.5,48.72,48.34,48.64,335300.0
2011-02-09 14:00:00,48.63,48.66,48.23,48.3,468900.0,48.63,48.66,48.23,48.3,468900.0
2011-02-09 14:30:00,48.29,48.34,48.03,48.11,430300.0,48.29,48.34,48.03,48.11,430300.0
2011-02-09 15:00:00,48.08,48.36,47.99,48.3,657200.0,48.08,48.36,47.99,48.3,657200.0
2011-02-09 15:30:00,48.3,48.31,47.83,47.99,1460300.0,48.3,48.31,47.83,47.99,1460300.0
2011-02-10 09:30:00,41.69,41.7,39.9,40.36,8771100.0,41.69,41.7,39.9,40.36,8771100.0
2011-02-10 10:00:00,40.36,40.69,40.0,40.21,3894200.0,40.36,40.69,40.0,40.21,3894200.0
2011-02-10 10:30:00,40.2,40.59,40.08,40.34,2490000.0,40.2,40.59,40.08,40.34,2490000.0
2011-02-10 11:00:00,40.33,40.55,40.12,40.17,1739100.0,40.33,40.55,40.12,40.17,1739100.0
2011-02-10 11:30:00,40.16,40.4,40.0,40.14,2591600.0,40.16,40.4,40.0,40.14,2591600.0
2011-02-10 12:00:00,40.13,40.37,40.07,40.15,1528600.0,40.13,40.37,40.07,40.15,1528600.0
2011-02-10 12:30:00,40.15,41.1,40.04,41.04,3016200.0,40.15,41.1,40.04,41.04,3016200.0
2011-02-10 13:00:00,41.05,42.08,41.03,41.47,4698600.0,41.05,42.08,41.03,41.47,4698600.0
2011-02-10 13:30:00,41.47,41.53,41.1,41.3,1856000.0,41.47,41.53,41.1,41.3,1856000.0
2011-02-10 14:00:00,41.3,41.44,41.04,41.14,1495000.0,41.3,41.44,41.04,41.14,1495000.0
2011-02-10 14:30:00,41.14,41.27,40.84,40.88,1824100.0,41.14,41.27,40.84,40.88,1824100.0
2011-02-10 15:00:00,40.88,40.89,40.5,40.72,2501200.0,40.88,40.89,40.5,40.72,2501200.0
2011-02-10 15:30:00,40.73,40.8,40.49,40.75,3865000.0,40.73,40.8,40.49,40.75,3865000.0
2011-02-11 09:30:00,41.62,41.84,40.98,41.39,2853200.0,41.62,41.84,40.98,41.39,2853200.0
2011-02-11 10:00:00,41.39,41.55,41.1,41.29,1732000.0,41.39,41.55,41.1,41.29,1732000.0
2011-02-11 10:30:00,41.3,41.38,41.07,41.24,1127200.0,41.3,41.38,41.07,41.24,1127200.0
2011-02-11 11:00:00,41.23,41.27,41.0,41.11,751800.0,41.23,41.27,41.0,41.11,751800.0
2011-02-11 11:30:00,41.11,41.43,41.02,41.26,762400.0,41.11,41.43,41.02,41.26,762400.0
2011-02-11 12:00:00,41.27,41.39,41.2,41.27,553800.0,41.27,41.39,41.2,41.27,553800.0
2011-02-11 12:30:00,41.27,41.34,41.16,41.23,490800.0,41.27,41.34,41.16,41.23,490800.0
2011-02-11 13:00:00,41.22,41.25,41.14,41.21,351100.0,41.22,41.25,41.14,41.21,351100.0
2011-02-11 13:30:00,41.23,41.23,41.1,41.22,461900.0,41.23,41.23,41.1,41.22,461900.0
2011-02-11 14:00:00,41.22,41.56,41.18,41.56,779900.0,41.22,41.56,41.18,41.56,779900.0
2011-02-11 14:30:00,41.56,41.57,41.39,41.45,578200.0,41.56,41.57,41.39,41.45,578200.0
2011-02-11 15:00:00,41.44,41.46,41.25,41.38,856200.0,41.44,41.46,41.25,41.38,856200.0
2011-02-11 15:30:00,41.38,41.47,41.33,41.47,1538500.0,41.38,41.47,41.33,41.47,1538500.0
2011-02-14 09:30:00,41.79,42.25,41.59,41.99,2102600.0,41.79,42.25,41.59,41.99,2102600.0
2011-02-14 10:00:00,41.99,42.15,41.86,42.14,742800.0,41.99,42.15,41.86,42.14,742800.0
2011-02-14 10:30:00,42.15,42.15,41.65,41.68,627000.0,42.15,42.15,41.65,41.68,627000.0
2011-02-14 11:00:00,41.68,41.83,41.45,41.81,665600.0,41.68,41.83,41.45,41.81,665600.0
2011-02-14 11:30:00,41.82,41.89,41.71,41.85,471400.0,41.82,41.89,41.71,41.85,471400.0
2011-02-14 12:00:00,41.84,41.87,41.61,41.79,287700.0,41.84,41.87,41.61,41.79,287700.0
2011-02-14 12:30:00,41.77,42.09,41.75,41.9,970000.0,41.77,42.09,41.75,41.9,970000.0
2011-02-14 13:00:00,41.9,41.92,41.79,41.8,325200.0,41.9,41.92,41.79,41.8,325200.0
2011-02-14 13:30:00,41.79,41.9,41.75,41.89,200300.0,41.79,41.9,41.75,41.89,200300.0
2011-02-14 14:00:00,41.89,42.06,41.8,42.02,475000.0,41.89,42.06,41.8,42.02,475000.0
2011-02-14 14:30:00,42.02,42.13,41.99,42.13,605700.0,42.02,42.13,41.99,42.13,605700.0
2011-02-14 15:00:00,42.13,42.15,41.95,42.05,806600.0,42.13,42.15,41.95,42.05,806600.0
2011-02-14 15:30:00,42.05,42.2,42.05,42.07,1026100.0,42.05,42.2,42.05,42.07,1026100.0
2011-02-15 09:30:00,42.29,42.48,42.0,42.39,1283000.0,42.29,42.48,42.0,42.39,1283000.0
2011-02-15 10:00:00,42.4,42.44,42.17,42.25,794300.0,42.4,42.44,42.17,42.25,794300.0
2011-02-15 10:30:00,42.25,43.07,42.23,43.05,1433800.0,42.25,43.07,42.23,43.05,1433800.0
2011-02-15 11:00:00,43.05,43.11,42.53,42.66,894800.0,43.05,43.11,42.53,42.66,894800.0
2011-02-15 11:30:00,42.66,42.74,42.5,42.59,436700.0,42.66,42.74,42.5,42.59,436700.0
2011-02-15 12:00:00,42.58,42.58,42.4,42.57,275000.0,42.58,42.58,42.4,42.57,275000.0
2011-02-15 12:30:00,42.57,42.7,42.5,42.59,315400.0,42.57,42.7,42.5,42.59,315400.0
2011-02-15 13:00:00,42.59,42.81,42.55,42.77,479900.0,42.59,42.81,42.55,42.77,479900.0
2011-02-15 13:30:00,42.76,42.95,42.75,42.84,359300.0,42.76,42.95,42.75,42.84,359300.0
2011-02-15 14:00:00,42.84,42.88,42.68,42.7,374600.0,42.84,42.88,42.68,42.7,374600.0
2011-02-15 14:30:00,42.7,42.87,42.68,42.83,280500.0,42.7,42.87,42.68,42.83,280500.0
2011-02-15 15:00:00,42.82,42.96,42.75,42.85,561000.0,42.82,42.96,42.75,42.85,561000.0
2011-02-15 15:30:00,42.85,42.95,42.8,42.94,903900.0,42.85,42.95,42.8,42.94,903900.0
2011-02-16 09:30:00,43.22,43.58,42.83,43.16,1724900.0,43.22,43.58,42.83,43.16,1724900.0
2011-02-16 10:00:00,43.15,43.3,43.01,43.06,489400.0,43.15,43.3,43.01,43.06,489400.0
2011-02-16 10:30:00,43.05,43.25,43.03,43.24,407800.0,43.05,43.25,43.03,43.24,407800.0
2011-02-16 11:00:00,43.24,43.43,43.15,43.4,474200.0,43.24,43.43,43.15,43.4,474200.0
2011-02-16 11:30:00,43.4,43.41,43.08,43.15,397400.0,43.4,43.41,43.08,43.15,397400.0
2011-02-16 12:00:00,43.13,43.15,43.01,43.08,367800.0,43.13,43.15,43.01,43.08,367800.0
2011-02-16 12:30:00,43.08,43.16,43.01,43.1,166800.0,43.08,43.16,43.01,43.1,166800.0
2011-02-16 13:00:00,43.1,43.15,43.01,43.01,185800.0,43.1,43.15,43.01,43.01,185800.0
2011-02-16 13:30:00,43.02,43.05,42.8,42.83,402800.0,43.02,43.05,42.8,42.83,402800.0
2011-02-16 14:00:00,42.83,42.85,42.62,42.72,598800.0,42.83,42.85,42.62,42.72,598800.0
2011-02-16 14:30:00,42.73,42.91,42.72,42.82,348300.0,42.73,42.91,42.72,42.82,348300.0
2011-02-16 15:00:00,42.83,42.9,42.77,42.87,365900.0,42.83,42.9,42.77,42.87,365900.0
2011-02-16 15:30:00,42.88,42.9,42.77,42.78,645600.0,42.88,42.9,42.77,42.78,645600.0
2011-02-17 09:30:00,42.5,42.99,42.36,42.79,593800.0,42.5,42.99,42.36,42.79,593800.0
2011-02-17 10:00:00,42.79,43.1,42.72,43.08,522800.0,42.79,43.1,42.72,43.08,522800.0
2011-02-17 10:30:00,43.09,43.09,42.81,42.86,263900.0,43.09,43.09,42.81,42.86,263900.0
2011-02-17 11:00:00,42.85,43.01,42.82,42.98,264000.0,42.85,43.01,42.82,42.98,264000.0
2011-02-17 11:30:00,42.99,43.02,42.9,42.9,190800.0,42.99,43.02,42.9,42.9,190800.0
2011-02-17 12:00:00,42.9,42.91,42.73,42.85,197700.0,42.9,42.91,42.73,42.85,197700.0
2011-02-17 12:30:00,42.86,42.94,42.8,42.89,86100.0,42.86,42.94,42.8,42.89,86100.0
2011-02-17 13:00:00,42.9,42.96,42.83,42.89,131900.0,42.9,42.96,42.83,42.89,131900.0
2011-02-17 13:30:00,42.89,42.93,42.87,42.91,133100.0,42.89,42.93,42.87,42.91,133100.0
2011-02-17 14:00:00,42.9,42.96,42.63,42.74,304100.0,42.9,42.96,42.63,42.74,304100.0
2011-02-17 14:30:00,42.73,42.74,42.6,42.61,278600.0,42.73,42.74,42.6,42.61,278600.0
2011-02-17 15:00:00,42.62,42.77,42.61,42.74,321500.0,42.62,42.77,42.61,42.74,321500.0
2011-02-17 15:30:00,42.74,42.75,42.56,42.66,693000.0,42.74,42.75,42.56,42.66,693000.0
2011-02-18 09:30:00,42.68,42.79,42.45,42.5,721300.0,42.68,42.79,42.45,42.5,721300.0
2011-02-18 10:00:00,42.5,42.65,42.41,42.51,409400.0,42.5,42.65,42.41,42.51,409400.0
2011-02-18 10:30:00,42.52,42.53,42.08,42.11,505600.0,42.52,42.53,42.08,42.11,505600.0
2011-02-18 11:00:00,42.11,42.2,41.97,42.02,763800.0,42.11,42.2,41.97,42.02,763800.0
2011-02-18 11:30:00,42.03,42.08,41.77,41.82,666000.0,42.03,42.08,41.77,41.82,666000.0
2011-02-18 12:00:00,41.83,41.97,41.66,41.88,541000.0,41.83,41.97,41.66,41.88,541000.0
2011-02-18 12:30:00,41.88,42.03,41.85,42.0,300900.0,41.88,42.03,41.85,42.0,300900.0
2011-02-18 13:00:00,42.0,42.02,41.9,41.92,166700.0,42.0,42.02,41.9,41.92,166700.0
2011-02-18 13:30:00,41.93,41.93,41.71,41.85,298900.0,41.93,41.93,41.71,41.85,298900.0
2011-02-18 14:00:00,41.86,41.86,41.55,41.56,359100.0,41.86,41.86,41.55,41.56,359100.0
2011-02-18 14:30:00,41.55,41.77,41.49,41.77,425300.0,41.55,41.77,41.49,41.77,425300.0
2011-02-18 15:00:00,41.77,41.85,41.58,41.59,535600.0,41.77,41.85,41.58,41.59,535600.0
2011-02-18 15:30:00,41.59,41.69,41.52,41.56,999600.0,41.59,41.69,41.52,41.56,999600.0
2011-02-22 09:30:00,40.9,41.38,40.16,41.32,1208600.0,40.9,41.38,40.16,41.32,1208600.0
2011-02-22 10:00:00,41.34,41.41,41.21,41.25,467700.0,41.34,41.41,41.21,41.25,467700.0
2011-02-22 10:30:00,41.26,41.32,40.99,41.08,404000.0,41.26,41.32,40.99,41.08,404000.0
2011-02-22 11:00:00,41.08,41.13,40.77,40.91,333100.0,41.08,41.13,40.77,40.91,333100.0
2011-02-22 11:30:00,40.93,40.96,40.59,40.68,248700.0,40.93,40.96,40.59,40.68,248700.0
2011-02-22 12:00:00,40.67,40.86,40.53,40.77,337800.0,40.67,40.86,40.53,40.77,337800.0
2011-02-22 12:30:00,40.76,40.79,40.26,40.29,334800.0,40.76,40.79,40.26,40.29,334800.0
2011-02-22 13:00:00,40.28,40.49,40.25,40.45,344000.0,40.28,40.49,40.25,40.45,344000.0
2011-02-22 13:30:00,40.45,40.45,40.22,40.27,293500.0,40.45,40.45,40.22,40.27,293500.0
2011-02-22 14:00:00,40.27,40.52,40.26,40.5,281900.0,40.27,40.52,40.26,40.5,281900.0
2011-02-22 14:30:00,40.51,40.61,40.5,40.51,405200.0,40.51,40.61,40.5,40.51,405200.0
2011-02-22 15:00:00,40.51,40.56,40.2,40.23,501000.0,40.51,40.56,40.2,40.23,501000.0
2011-02-22 15:30:00,40.23,40.28,40.07,40.22,1066400.0,40.23,40.28,40.07,40.22,1066400.0
2011-02-23 09:30:00,40.1,40.66,40.1,40.29,875600.0,40.1,40.66,40.1,40.29,875600.0
2011-02-23 10:00:00,40.3,40.32,39.7,40.0,914900.0,40.3,40.32,39.7,40.0,914900.0
2011-02-23 10:30:00,40.01,40.15,39.51,39.78,634500.0,40.01,40.15,39.51,39.78,634500.0
2011-02-23 11:00:00,39.8,39.82,39.65,39.68,309300.0,39.8,39.82,39.65,39.68,309300.0
2011-02-23 11:30:00,39.69,39.72,39.45,39.51,404900.0,39.69,39.72,39.45,39.51,404900.0
2011-02-23 12:00:00,39.5,39.57,39.12,39.26,373700.0,39.5,39.57,39.12,39.26,373700.0
2011-02-23 12:30:00,39.27,39.4,39.22,39.32,340600.0,39.27,39.4,39.22,39.32,340600.0
2011-02-23 13:00:00,39.33,39.4,39.13,39.36,405900.0,39.33,39.4,39.13,39.36,405900.0
2011-02-23 13:30:00,39.36,39.53,39.3,39.43,319300.0,39.36,39.53,39.3,39.43,319300.0
2011-02-23 14:00:00,39.44,39.67,39.43,39.64,405200.0,39.44,39.67,39.43,39.64,405200.0
2011-02-23 14:30:00,39.64,39.97,39.64,39.97,473800.0,39.64,39.97,39.64,39.97,473800.0
2011-02-23 15:00:00,39.97,40.26,39.9,40.11,634700.0,39.97,40.26,39.9,40.11,634700.0
2011-02-23 15:30:00,40.11,40.12,39.98,40.0,970700.0,40.11,40.12,39.98,40.0,970700.0
2011-02-24 09:30:00,39.87,40.56,39.8,40.29,1239300.0,39.87,40.56,39.8,40.29,1239300.0
2011-02-24 10:00:00,40.28,40.51,40.1,40.27,425800.0,40.28,40.51,40.1,40.27,425800.0
2011-02-24 10:30:00,40.28,40.32,39.88,40.07,516200.0,40.28,40.32,39.88,40.07,516200.0
2011-02-24 11:00:00,40.06,40.31,39.91,40.2,302600.0,40.06,40.31,39.91,40.2,302600.0
2011-02-24 11:30:00,40.2,40.24,39.93,40.04,284100.0,40.2,40.24,39.93,40.04,284100.0
2011-02-24 12:00:00,40.04,40.04,39.8,39.83,396200.0,40.04,40.04,39.8,39.83,396200.0
2011-02-24 12:30:00,39.84,39.89,39.65,39.78,290500.0,39.84,39.89,39.65,39.78,290500.0
2011-02-24 13:00:00,39.76,39.85,39.45,39.5,347300.0,39.76,39.85,39.45,39.5,347300.0
2011-02-24 13:30:00,39.49,39.67,39.17,39.2,507900.0,39.49,39.67,39.17,39.2,507900.0
2011-02-24 14:00:00,39.2,39.64,39.19,39.55,549500.0,39.2,39.64,39.19,39.55,549500.0
2011-02-24 14:30:00,39.55,39.72,39.48,39.68,424600.0,39.55,39.72,39.48,39.68,424600.0
2011-02-24 15:00:00,39.67,39.95,39.62,39.87,424200.0,39.67,39.95,39.62,39.87,424200.0
2011-02-24 15:30:00,39.87,39.91,39.65,39.65,650900.0,39.87,39.91,39.65,39.65,650900.0
2011-02-25 09:30:00,40.21,40.6,40.09,40.57,703200.0,40.21,40.6,40.09,40.57,703200.0
2011-02-25 10:00:00,40.57,40.7,39.95,39.97,735300.0,40.57,40.7,39.95,39.97,735300.0
2011-02-25 10:30:00,39.96,40.13,39.85,39.92,542200.0,39.96,40.13,39.85,39.92,542200.0
2011-02-25 11:00:00,39.93,39.97,39.66,39.72,461700.0,39.93,39.97,39.66,39.72,461700.0
2011-02-25 11:30:00,39.73,39.89,39.61,39.63,487400.0,39.73,39.89,39.61,39.63,487400.0
2011-02-25 12:00:00,39.64,39.77,39.59,39.75,314900.0,39.64,39.77,39.59,39.75,314900.0
2011-02-25 12:30:00,39.74,39.8,39.65,39.7,270100.0,39.74,39.8,39.65,39.7,270100.0
2011-02-25 13:00:00,39.7,39.74,39.63,39.64,195500.0,39.7,39.74,39.63,39.64,195500.0
2011-02-25 13:30:00,39.63,39.66,39.53,39.57,381900.0,39.63,39.66,39.53,39.57,381900.0
2011-02-25 14:00:00,39.57,39.78,39.54,39.61,349600.0,39.57,39.78,39.54,39.61,349600.0
2011-02-25 14:30:00,39.61,39.64,39.56,39.58,329100.0,39.61,39.64,39.56,39.58,329100.0
2011-02-25 15:00:00,39.59,39.66,39.52,39.53,386900.0,39.59,39.66,39.52,39.53,386900.0
2011-02-25 15:30:00,39.53,39.55,39.4,39.47,1011300.0,39.53,39.55,39.4,39.47,1011300.0
2011-02-28 09:30:00,39.79,40.1,39.68,39.82,1023000.0,39.79,40.1,39.68,39.82,1023000.0
2011-02-28 10:00:00,39.82,39.88,39.63,39.76,598200.0,39.82,39.88,39.63,39.76,598200.0
2011-02-28 10:30:00,39.76,39.79,39.42,39.56,403800.0,39.76,39.79,39.42,39.56,403800.0
2011-02-28 11:00:00,39.57,39.6,39.21,39.22,343400.0,39.57,39.6,39.21,39.22,343400.0
2011-02-28 11:30:00,39.22,39.34,38.78,38.79,921200.0,39.22,39.34,38.78,38.79,921200.0
2011-02-28 12:00:00,38.79,38.89,38.62,38.72,595300.0,38.79,38.89,38.62,38.72,595300.0
2011-02-28 12:30:00,38.7,38.88,38.6,38.62,456400.0,38.7,38.88,38.6,38.62,456400.0
2011-02-28 13:00:00,38.61,38.62,38.08,38.09,978500.0,38.61,38.62,38.08,38.09,978500.0
2011-02-28 13:30:00,38.1,38.28,37.96,38.06,763700.0,38.1,38.28,37.96,38.06,763700.0
2011-02-28 14:00:00,38.06,38.06,37.56,37.6,1462100.0,38.06,38.06,37.56,37.6,1462100.0
2011-02-28 14:30:00,37.61,37.61,37.17,37.56,2499400.0,37.61,37.61,37.17,37.56,2499400.0
2011-02-28 15:00:00,37.56,37.68,37.34,37.44,1733100.0,37.56,37.68,37.34,37.44,1733100.0
2011-02-28 15:30:00,37.44,37.6,37.36,37.53,2558100.0,37.44,37.6,37.36,37.53,2558100.0
2011-03-01 09:30:00,38.04,38.28,37.71,37.85,1510800.0,38.04,38.28,37.71,37.85,1510800.0
2011-03-01 10:00:00,37.87,38.0,37.56,37.56,842200.0,37.87,38.0,37.56,37.56,842200.0
2011-03-01 10:30:00,37.57,37.76,37.51,37.72,655000.0,37.57,37.76,37.51,37.72,655000.0
2011-03-01 11:00:00,37.72,37.76,37.18,37.19,722100.0,37.72,37.76,37.18,37.19,722100.0
2011-03-01 11:30:00,37.18,37.34,37.03,37.06,759000.0,37.18,37.34,37.03,37.06,759000.0
2011-03-01 12:00:00,37.05,37.17,37.0,37.04,511000.0,37.05,37.17,37.0,37.04,511000.0
2011-03-01 12:30:00,37.04,37.04,36.9,36.98,786600.0,37.04,37.04,36.9,36.98,786600.0
2011-03-01 13:00:00,36.97,37.04,36.86,36.91,762000.0,36.97,37.04,36.86,36.91,762000.0
2011-03-01 13:30:00,36.91,37.27,36.88,37.19,744800.0,36.91,37.27,36.88,37.19,744800.0
2011-03-01 14:00:00,37.18,37.34,37.09,37.18,659900.0,37.18,37.34,37.09,37.18,659900.0
2011-03-01 14:30:00,37.17,37.29,37.11,37.25,499600.0,37.17,37.29,37.11,37.25,499600.0
2011-03-01 15:00:00,37.25,37.65,37.2,37.49,2054000.0,37.25,37.65,37.2,37.49,2054000.0
2011-03-01 15:30:00,37.48,37.51,37.23,37.37,1567000.0,37.48,37.51,37.23,37.37,1567000.0
2011-03-02 09:30:00,37.35,37.89,37.18,37.81,1032000.0,37.35,37.89,37.18,37.81,1032000.0
2011-03-02 10:00:00,37.78,38.06,37.73,38.0,883800.0,37.78,38.06,37.73,38.0,883800.0
2011-03-02 10:30:00,37.99,38.2,37.95,38.09,750600.0,37.99,38.2,37.95,38.09,750600.0
2011-03-02 11:00:00,38.09,38.35,38.09,38.22,557600.0,38.09,38.35,38.09,38.22,557600.0
2011-03-02 11:30:00,38.22,38.3,37.9,37.91,386000.0,38.22,38.3,37.9,37.91,386000.0
2011-03-02 12:00:00,37.91,38.24,37.9,38.19,261500.0,37.91,38.24,37.9,38.19,261500.0
2011-03-02 12:30:00,38.19,38.27,38.05,38.07,217100.0,38.19,38.27,38.05,38.07,217100.0
2011-03-02 13:00:00,38.06,38.16,38.01,38.06,236700.0,38.06,38.16,38.01,38.06,236700.0
2011-03-02 13:30:00,38.05,38.1,37.87,37.98,237900.0,38.05,38.1,37.87,37.98,237900.0
2011-03-02 14:00:00,38.0,38.12,37.95,38.04,295500.0,38.0,38.12,37.95,38.04,295500.0
2011-03-02 14:30:00,38.03,38.26,38.01,38.1,282600.0,38.03,38.26,38.01,38.1,282600.0
2011-03-02 15:00:00,38.11,38.23,38.03,38.1,332200.0,38.11,38.23,38.03,38.1,332200.0
2011-03-02 15:30:00,38.11,38.15,37.95,38.12,1174800.0,38.11,38.15,37.95,38.12,1174800.0
2011-03-03 09:30:00,38.54,39.07,38.5,38.63,1082500.0,38.54,39.07,38.5,38.63,1082500.0
2011-03-03 10:00:00,38.63,38.75,38.41,38.43,500800.0,38.63,38.75,38.41,38.43,500800.0
2011-03-03 10:30:00,38.43,38.63,38.39,38.49,306400.0,38.43,38.63,38.39,38.49,306400.0
2011-03-03 11:00:00,38.5,38.54,38.12,38.2,438200.0,38.5,38.54,38.12,38.2,438200.0
2011-03-03 11:30:00,38.21,38.46,38.21,38.41,310000.0,38.21,38.46,38.21,38.41,310000.0
2011-03-03 12:00:00,38.41,38.44,38.31,38.34,197800.0,38.41,38.44,38.31,38.34,197800.0
2011-03-03 12:30:00,38.33,38.34,38.21,38.22,237600.0,38.33,38.34,38.21,38.22,237600.0
2011-03-03 13:00:00,38.22,38.28,38.16,38.17,174200.0,38.22,38.28,38.16,38.17,174200.0
2011-03-03 13:30:00,38.17,38.3,38.14,38.22,211500.0,38.17,38.3,38.14,38.22,211500.0
2011-03-03 14:00:00,38.22,38.35,38.22,38.25,268300.0,38.22,38.35,38.22,38.25,268300.0
2011-03-03 14:30:00,38.25,38.25,37.95,37.97,862500.0,38.25,38.25,37.95,37.97,862500.0
2011-03-03 15:00:00,37.97,37.99,37.78,37.9,766000.0,37.97,37.99,37.78,37.9,766000.0
2011-03-03 15:30:00,37.91,37.93,37.7,37.78,1326700.0,37.91,37.93,37.7,37.78,1326700.0
2011-03-04 09:30:00,37.87,38.0,37.39,37.5,609600.0,37.87,38.0,37.39,37.5,609600.0
2011-03-04 10:00:00,37.51,37.61,37.16,37.34,601200.0,37.51,37.61,37.16,37.34,601200.0
2011-03-04 10:30:00,37.35,37.6,37.28,37.58,356200.0,37.35,37.6,37.28,37.58,356200.0
2011-03-04 11:00:00,37.58,37.63,37.36,37.4,311100.0,37.58,37.63,37.36,37.4,311100.0
2011-03-04 11:30:00,37.41,37.59,37.33,37.55,282400.0,37.41,37.59,37.33,37.55,282400.0
2011-03-04 12:00:00,37.54,37.57,37.27,37.31,294400.0,37.54,37.57,37.27,37.31,294400.0
2011-03-04 12:30:00,37.32,37.4,37.28,37.35,193800.0,37.32,37.4,37.28,37.35,193800.0
2011-03-04 13:00:00,37.36,37.41,37.28,37.32,183300.0,37.36,37.41,37.28,37.32,183300.0
2011-03-04 13:30:00,37.33,37.45,37.29,37.37,186500.0,37.33,37.45,37.29,37.37,186500.0
2011-03-04 14:00:00,37.36,37.37,37.28,37.33,261500.0,37.36,37.37,37.28,37.33,261500.0
2011-03-04 14:30:00,37.33,37.35,37.3,37.34,228200.0,37.33,37.35,37.3,37.34,228200.0
2011-03-04 15:00:00,37.34,37.41,37.28,37.31,326300.0,37.34,37.41,37.28,37.31,326300.0
2011-03-04 15:30:00,37.31,37.48,37.27,37.32,901500.0,37.31,37.48,37.27,37.32,901500.0
2011-03-07 09:30:00,37.69,37.74,37.16,37.19,514700.0,37.69,37.74,37.16,37.19,514700.0
2011-03-07 10:00:00,37.19,37.26,36.91,37.07,472600.0,37.19,37.26,36.91,37.07,472600.0
2011-03-07 10:30:00,37.07,37.15,36.75,36.92,472700.0,37.07,37.15,36.75,36.92,472700.0
2011-03-07 11:00:00,36.91,36.93,36.26,36.31,746000.0,36.91,36.93,36.26,36.31,746000.0
2011-03-07 11:30:00,36.3,36.34,36.06,36.14,612100.0,36.3,36.34,36.06,36.14,612100.0
2011-03-07 12:00:00,36.13,36.55,36.12,36.48,501100.0,36.13,36.55,36.12,36.48,501100.0
2011-03-07 12:30:00,36.47,36.5,36.36,36.39,291200.0,36.47,36.5,36.36,36.39,291200.0
2011-03-07 13:00:00,36.39,36.4,36.26,36.3,369200.0,36.39,36.4,36.26,36.3,369200.0
2011-03-07 13:30:00,36.31,36.52,36.3,36.43,330700.0,36.31,36.52,36.3,36.43,330700.0
2011-03-07 14:00:00,36.43,36.6,36.38,36.56,286900.0,36.43,36.6,36.38,36.56,286900.0
2011-03-07 14:30:00,36.56,36.71,36.54,36.58,379400.0,36.56,36.71,36.54,36.58,379400.0
2011-03-07 15:00:00,36.59,36.64,36.51,36.6,374400.0,36.59,36.64,36.51,36.6,374400.0
2011-03-07 15:30:00,36.6,36.75,36.53,36.53,778700.0,36.6,36.75,36.53,36.53,778700.0
2011-03-08 09:30:00,36.54,36.87,36.27,36.76,861300.0,36.54,36.87,36.27,36.76,861300.0
2011-03-08 10:00:00,36.75,36.83,36.48,36.59,512200.0,36.75,36.83,36.48,36.59,512200.0
2011-03-08 10:30:00,36.59,36.7,36.4,36.7,479800.0,36.59,36.7,36.4,36.7,479800.0
2011-03-08 11:00:00,36.68,36.98,36.66,36.97,413900.0,36.68,36.98,36.66,36.97,413900.0
2011-03-08 11:30:00,36.97,37.12,36.91,37.01,458000.0,36.97,37.12,36.91,37.01,458000.0
2011-03-08 12:00:00,37.02,37.07,36.83,36.87,251000.0,37.02,37.07,36.83,36.87,251000.0
2011-03-08 12:30:00,36.88,36.89,36.73,36.75,213500.0,36.88,36.89,36.73,36.75,213500.0
2011-03-08 13:00:00,36.76,36.81,36.63,36.73,204800.0,36.76,36.81,36.63,36.73,204800.0
2011-03-08 13:30:00,36.74,36.76,36.56,36.6,192000.0,36.74,36.76,36.56,36.6,192000.0
2011-03-08 14:00:00,36.61,36.63,36.41,36.55,270500.0,36.61,36.63,36.41,36.55,270500.0
2011-03-08 14:30:00,36.55,36.55,36.43,36.52,293500.0,36.55,36.55,36.43,36.52,293500.0
2011-03-08 15:00:00,36.53,36.76,36.47,36.61,345200.0,36.53,36.76,36.47,36.61,345200.0
2011-03-08 15:30:00,36.61,36.64,36.5,36.51,487600.0,36.61,36.64,36.5,36.51,487600.0
2011-03-09 09:30:00,36.39,36.48,36.1,36.43,507500.0,36.39,36.48,36.1,36.43,507500.0
2011-03-09 10:00:00,36.44,36.95,36.38,36.92,527900.0,36.44,36.95,36.38,36.92,527900.0
2011-03-09 10:30:00,36.91,36.96,36.55,36.62,298300.0,36.91,36.96,36.55,36.62,298300.0
2011-03-09 11:00:00,36.63,36.69,36.47,36.54,172000.0,36.63,36.69,36.47,36.54,172000.0
2011-03-09 11:30:00,36.54,36.81,36.46,36.74,235100.0,36.54,36.81,36.46,36.74,235100.0
2011-03-09 12:00:00,36.74,36.95,36.73,36.78,300000.0,36.74,36.95,36.73,36.78,300000.0
2011-03-09 12:30:00,36.79,36.88,36.74,36.79,178800.0,36.79,36.88,36.74,36.79,178800.0
2011-03-09 13:00:00,36.78,36.84,36.59,36.75,250100.0,36.78,36.84,36.59,36.75,250100.0
2011-03-09 13:30:00,36.75,36.75,36.53,36.59,158800.0,36.75,36.75,36.53,36.59,158800.0
2011-03-09 14:00:00,36.6,36.82,36.6,36.72,153600.0,36.6,36.82,36.6,36.72,153600.0
2011-03-09 14:30:00,36.73,36.75,36.62,36.69,184600.0,36.73,36.75,36.62,36.69,184600.0
2011-03-09 15:00:00,36.69,36.75,36.6,36.63,237000.0,36.69,36.75,36.6,36.63,237000.0
2011-03-09 15:30:00,36.65,36.66,36.53,36.57,591800.0,36.65,36.66,36.53,36.57,591800.0
2011-03-10 09:30:00,36.15,36.18,35.52,35.91,684500.0,36.15,36.18,35.52,35.91,684500.0
2011-03-10 10:00:00,35.92,35.94,35.71,35.75,264300.0,35.92,35.94,35.71,35.75,264300.0
2011-03-10 10:30:00,35.75,36.37,35.69,36.32,456400.0,35.75,36.37,35.69,36.32,456400.0
2011-03-10 11:00:00,36.33,36.57,36.22,36.39,456800.0,36.33,36.57,36.22,36.39,456800.0
2011-03-10 11:30:00,36.37,36.44,36.3,36.38,180000.0,36.37,36.44,36.3,36.38,180000.0
2011-03-10 12:00:00,36.38,36.39,36.21,36.25,239600.0,36.38,36.39,36.21,36.25,239600.0
2011-03-10 12:30:00,36.25,36.56,36.21,36.54,167100.0,36.25,36.56,36.21,36.54,167100.0
2011-03-10 13:00:00,36.55,36.75,36.42,36.48,554900.0,36.55,36.75,36.42,36.48,554900.0
2011-03-10 13:30:00,36.48,36.5,36.21,36.46,220000.0,36.48,36.5,36.21,36.46,220000.0
2011-03-10 14:00:00,36.47,36.55,36.43,36.5,134300.0,36.47,36.55,36.43,36.5,134300.0
2011-03-10 14:30:00,36.49,36.68,36.49,36.64,220700.0,36.49,36.68,36.49,36.64,220700.0
2011-03-10 15:00:00,36.65,36.66,36.36,36.45,304700.0,36.65,36.66,36.36,36.45,304700.0
2011-03-10 15:30:00,36.45,36.55,36.31,36.41,581500.0,36.45,36.55,36.31,36.41,581500.0
2011-03-11 09:30:00,36.03,36.3,35.91,36.05,584100.0,36.03,36.3,35.91,36.05,584100.0
2011-03-11 10:00:00,36.03,36.07,35.82,35.87,366700.0,36.03,36.07,35.82,35.87,366700.0
2011-03-11 10:30:00,35.86,36.04,35.75,36.01,337000.0,35.86,36.04,35.75,36.01,337000.0
2011-03-11 11:00:00,36.0,36.17,35.81,36.17,350300.0,36.0,36.17,35.81,36.17,350300.0
2011-03-11 11:30:00,36.17,36.4,36.15,36.27,208000.0,36.17,36.4,36.15,36.27,208000.0
2011-03-11 12:00:00,36.28,36.32,36.23,36.28,145800.0,36.28,36.32,36.23,36.28,145800.0
2011-03-11 12:30:00,36.27,36.3,36.22,36.27,105600.0,36.27,36.3,36.22,36.27,105600.0
2011-03-11 13:00:00,36.27,36.28,36.13,36.16,116100.0,36.27,36.28,36.13,36.16,116100.0
2011-03-11 13:30:00,36.16,36.17,36.09,36.12,111700.0,36.16,36.17,36.09,36.12,111700.0
2011-03-11 14:00:00,36.12,36.18,36.12,36.18,140400.0,36.12,36.18,36.12,36.18,140400.0
2011-03-11 14:30:00,36.18,36.23,36.13,36.14,279100.0,36.18,36.23,36.13,36.14,279100.0
2011-03-11 15:00:00,36.13,36.31,36.13,36.28,507700.0,36.13,36.31,36.13,36.28,507700.0
2011-03-11 15:30:00,36.27,36.3,36.15,36.17,819100.0,36.27,36.3,36.15,36.17,819100.0
2011-03-14 09:30:00,36.02,36.56,36.0,36.55,568200.0,36.02,36.56,36.0,36.55,568200.0
2011-03-14 10:00:00,36.55,36.6,36.3,36.38,275500.0,36.55,36.6,36.3,36.38,275500.0
2011-03-14 10:30:00,36.37,36.39,36.05,36.14,243100.0,36.37,36.39,36.05,36.14,243100.0
2011-03-14 11:00:00,36.14,36.31,35.91,35.95,235000.0,36.14,36.31,35.91,35.95,235000.0
2011-03-14 11:30:00,35.94,36.24,35.89,36.03,301900.0,35.94,36.24,35.89,36.03,301900.0
2011-03-14 12:00:00,36.03,36.14,36.01,36.09,142000.0,36.03,36.14,36.01,36.09,142000.0
2011-03-14 12:30:00,36.1,36.11,35.9,35.97,173000.0,36.1,36.11,35.9,35.97,173000.0
2011-03-14 13:00:00,35.97,36.06,35.92,35.97,94400.0,35.97,36.06,35.92,35.97,94400.0
2011-03-14 13:30:00,35.97,36.0,35.91,35.97,107200.0,35.97,36.0,35.91,35.97,107200.0
2011-03-14 14:00:00,35.97,36.09,35.92,36.01,182200.0,35.97,36.09,35.92,36.01,182200.0
2011-03-14 14:30:00,36.02,36.07,35.92,35.99,184500.0,36.02,36.07,35.92,35.99,184500.0
2011-03-14 15:00:00,35.99,36.11,35.96,35.98,225800.0,35.99,36.11,35.96,35.98,225800.0
2011-03-14 15:30:00,35.98,36.16,35.98,36.06,332700.0,35.98,36.16,35.98,36.06,332700.0
2011-03-15 09:30:00,34.89,35.44,34.6,35.15,760400.0,34.89,35.44,34.6,35.15,760400.0
2011-03-15 10:00:00,35.15,35.21,35.0,35.16,393800.0,35.15,35.21,35.0,35.16,393800.0
2011-03-15 10:30:00,35.17,35.28,35.08,35.22,317300.0,35.17,35.28,35.08,35.22,317300.0
2011-03-15 11:00:00,35.23,35.25,34.92,35.22,330300.0,35.23,35.25,34.92,35.22,330300.0
2011-03-15 11:30:00,35.21,35.42,35.2,35.41,463300.0,35.21,35.42,35.2,35.41,463300.0
2011-03-15 12:00:00,35.4,36.0,35.4,36.0,516900.0,35.4,36.0,35.4,36.0,516900.0
2011-03-15 12:30:00,36.0,36.11,35.91,36.0,629200.0,36.0,36.11,35.91,36.0,629200.0
2011-03-15 13:00:00,36.0,36.01,35.75,35.97,457500.0,36.0,36.01,35.75,35.97,457500.0
2011-03-15 13:30:00,35.97,36.11,35.97,36.01,324100.0,35.97,36.11,35.97,36.01,324100.0
2011-03-15 14:00:00,36.01,36.06,35.82,36.05,323500.0,36.01,36.06,35.82,36.05,323500.0
2011-03-15 14:30:00,36.05,36.06,35.83,35.83,289200.0,36.05,36.06,35.83,35.83,289200.0
2011-03-15 15:00:00,35.83,35.97,35.82,35.95,313200.0,35.83,35.97,35.82,35.95,313200.0
2011-03-15 15:30:00,35.95,35.95,35.68,35.74,754500.0,35.95,35.95,35.68,35.74,754500.0
2011-03-16 09:30:00,35.67,36.24,35.6,35.99,510700.0,35.67,36.24,35.6,35.99,510700.0
2011-03-16 10:00:00,35.98,36.06,35.64,35.81,386200.0,35.98,36.06,35.64,35.81,386200.0
2011-03-16 10:30:00,35.81,35.95,35.57,35.58,283600.0,35.81,35.95,35.57,35.58,283600.0
2011-03-16 11:00:00,35.57,35.64,35.22,35.41,563400.0,35.57,35.64,35.22,35.41,563400.0
2011-03-16 11:30:00,35.41,35.55,35.08,35.15,374000.0,35.41,35.55,35.08,35.15,374000.0
2011-03-16 12:00:00,35.15,35.18,34.91,35.11,489900.0,35.15,35.18,34.91,35.11,489900.0
2011-03-16 12:30:00,35.13,35.32,34.97,35.25,259600.0,35.13,35.32,34.97,35.25,259600.0
2011-03-16 13:00:00,35.25,35.33,35.05,35.11,149900.0,35.25,35.33,35.05,35.11,149900.0
2011-03-16 13:30:00,35.11,35.11,34.97,35.07,189800.0,35.11,35.11,34.97,35.07,189800.0
2011-03-16 14:00:00,35.07,35.13,34.85,35.04,423400.0,35.07,35.13,34.85,35.04,423400.0
2011-03-16 14:30:00,35.03,35.26,35.0,35.18,435400.0,35.03,35.26,35.0,35.18,435400.0
2011-03-16 15:00:00,35.17,35.27,35.02,35.09,276200.0,35.17,35.27,35.02,35.09,276200.0
2011-03-16 15:30:00,35.09,35.17,34.96,34.96,538000.0,35.09,35.17,34.96,34.96,538000.0
2011-03-17 09:30:00,36.13,36.34,35.86,36.17,1756800.0,36.13,36.34,35.86,36.17,1756800.0
2011-03-17 10:00:00,36.18,36.84,36.18,36.83,1477900.0,36.18,36.84,36.18,36.83,1477900.0
2011-03-17 10:30:00,36.83,36.9,36.57,36.9,664800.0,36.83,36.9,36.57,36.9,664800.0
2011-03-17 11:00:00,36.89,36.98,36.68,36.74,643100.0,36.89,36.98,36.68,36.74,643100.0
2011-03-17 11:30:00,36.74,36.9,36.69,36.79,413100.0,36.74,36.9,36.69,36.79,413100.0
2011-03-17 12:00:00,36.78,36.87,36.7,36.78,271900.0,36.78,36.87,36.7,36.78,271900.0
2011-03-17 12:30:00,36.78,36.84,36.53,36.62,212200.0,36.78,36.84,36.53,36.62,212200.0
2011-03-17 13:00:00,36.62,36.65,36.45,36.55,358900.0,36.62,36.65,36.45,36.55,358900.0
2011-03-17 13:30:00,36.56,36.69,36.47,36.55,286300.0,36.56,36.69,36.47,36.55,286300.0
2011-03-17 14:00:00,36.55,36.71,36.51,36.69,237000.0,36.55,36.71,36.51,36.69,237000.0
2011-03-17 14:30:00,36.68,36.75,36.6,36.6,232100.0,36.68,36.75,36.6,36.6,232100.0
2011-03-17 15:00:00,36.6,36.61,36.5,36.51,302700.0,36.6,36.61,36.5,36.51,302700.0
2011-03-17 15:30:00,36.51,36.55,36.38,36.47,787500.0,36.51,36.55,36.38,36.47,787500.0
2011-03-18 09:30:00,36.94,37.08,36.02,36.04,1287400.0,36.94,37.08,36.02,36.04,1287400.0
2011-03-18 10:00:00,36.04,36.21,36.0,36.07,571500.0,36.04,36.21,36.0,36.07,571500.0
2011-03-18 10:30:00,36.07,36.12,35.93,35.96,543200.0,36.07,36.12,35.93,35.96,543200.0
2011-03-18 11:00:00,35.96,36.02,35.79,35.8,451000.0,35.96,36.02,35.79,35.8,451000.0
2011-03-18 11:30:00,35.79,35.85,35.57,35.76,576400.0,35.79,35.85,35.57,35.76,576400.0
2011-03-18 12:00:00,35.75,35.94,35.72,35.81,314200.0,35.75,35.94,35.72,35.81,314200.0
2011-03-18 12:30:00,35.82,35.94,35.71,35.9,244900.0,35.82,35.94,35.71,35.9,244900.0
2011-03-18 13:00:00,35.9,36.11,35.88,36.11,383100.0,35.9,36.11,35.88,36.11,383100.0
2011-03-18 13:30:00,36.12,36.12,35.95,35.98,201400.0,36.12,36.12,35.95,35.98,201400.0
2011-03-18 14:00:00,35.98,36.04,35.9,36.04,227500.0,35.98,36.04,35.9,36.04,227500.0
2011-03-18 14:30:00,36.04,36.1,36.0,36.01,334200.0,36.04,36.1,36.0,36.01,334200.0
2011-03-18 15:00:00,36.0,36.01,35.9,35.94,307200.0,36.0,36.01,35.9,35.94,307200.0
2011-03-18 15:30:00,35.95,36.2,35.9,36.2,1356800.0,35.95,36.2,35.9,36.2,1356800.0
2011-03-21 09:30:00,36.64,36.76,36.34,36.46,537000.0,36.64,36.76,36.34,36.46,537000.0
2011-03-21 10:00:00,36.46,36.66,36.43,36.65,265600.0,36.46,36.66,36.43,36.65,265600.0
2011-03-21 10:30:00,36.65,36.68,36.47,36.55,218200.0,36.65,36.68,36.47,36.55,218200.0
2011-03-21 11:00:00,36.56,36.67,36.51,36.51,155000.0,36.56,36.67,36.51,36.51,155000.0
2011-03-21 11:30:00,36.51,36.52,36.4,36.44,163800.0,36.51,36.52,36.4,36.44,163800.0
2011-03-21 12:00:00,36.43,36.47,36.35,36.38,135700.0,36.43,36.47,36.35,36.38,135700.0
2011-03-21 12:30:00,36.37,36.44,36.35,36.4,235600.0,36.37,36.44,36.35,36.4,235600.0
2011-03-21 13:00:00,36.4,36.4,36.26,36.27,190900.0,36.4,36.4,36.26,36.27,190900.0
2011-03-21 13:30:00,36.28,36.38,36.2,36.37,171600.0,36.28,36.38,36.2,36.37,171600.0
2011-03-21 14:00:00,36.38,36.43,36.35,36.39,207600.0,36.38,36.43,36.35,36.39,207600.0
2011-03-21 14:30:00,36.4,36.49,36.39,36.45,333500.0,36.4,36.49,36.39,36.45,333500.0
2011-03-21 15:00:00,36.45,36.45,36.36,36.43,330000.0,36.45,36.45,36.36,36.43,330000.0
2011-03-21 15:30:00,36.43,36.45,36.36,36.4,587100.0,36.43,36.45,36.36,36.4,587100.0
2011-03-22 09:30:00,37.02,37.13,36.54,36.55,856100.0,37.02,37.13,36.54,36.55,856100.0
2011-03-22 10:00:00,36.58,37.16,36.55,37.13,615600.0,36.58,37.16,36.55,37.13,615600.0
2011-03-22 10:30:00,37.14,37.15,36.79,36.8,590200.0,37.14,37.15,36.79,36.8,590200.0
2011-03-22 11:00:00,36.81,36.82,36.66,36.77,347200.0,36.81,36.82,36.66,36.77,347200.0
2011-03-22 11:30:00,36.76,36.77,36.64,36.75,254100.0,36.76,36.77,36.64,36.75,254100.0
2011-03-22 12:00:00,36.74,36.86,36.74,36.79,254600.0,36.74,36.86,36.74,36.79,254600.0
2011-03-22 12:30:00,36.79,36.8,36.61,36.67,191300.0,36.79,36.8,36.61,36.67,191300.0
2011-03-22 13:00:00,36.68,36.69,36.5,36.62,243400.0,36.68,36.69,36.5,36.62,243400.0
2011-03-22 13:30:00,36.61,36.74,36.57,36.7,158200.0,36.61,36.74,36.57,36.7,158200.0
2011-03-22 14:00:00,36.7,36.7,36.52,36.56,191800.0,36.7,36.7,36.52,36.56,191800.0
2011-03-22 14:30:00,36.56,36.64,36.53,36.59,189200.0,36.56,36.64,36.53,36.59,189200.0
2011-03-22 15:00:00,36.59,36.77,36.53,36.63,395100.0,36.59,36.77,36.53,36.63,395100.0
2011-03-22 15:30:00,36.63,36.7,36.56,36.56,490500.0,36.63,36.7,36.56,36.56,490500.0
2011-03-23 09:30:00,36.83,37.0,36.53,36.66,613500.0,36.83,37.0,36.53,36.66,613500.0
2011-03-23 10:00:00,36.67,36.67,36.33,36.43,368900.0,36.67,36.67,36.33,36.43,368900.0
2011-03-23 10:30:00,36.44,36.58,36.29,36.41,210900.0,36.44,36.58,36.29,36.41,210900.0
2011-03-23 11:00:00,36.42,36.68,36.41,36.68,184200.0,36.42,36.68,36.41,36.68,184200.0
2011-03-23 11:30:00,36.67,36.77,36.63,36.66,143400.0,36.67,36.77,36.63,36.66,143400.0
2011-03-23 12:00:00,36.66,36.8,36.56,36.77,146000.0,36.66,36.8,36.56,36.77,146000.0
2011-03-23 12:30:00,36.77,36.84,36.6,36.68,186900.0,36.77,36.84,36.6,36.68,186900.0
2011-03-23 13:00:00,36.67,36.68,36.58,36.66,144800.0,36.67,36.68,36.58,36.66,144800.0
2011-03-23 13:30:00,36.67,36.83,36.66,36.82,208600.0,36.67,36.83,36.66,36.82,208600.0
2011-03-23 14:00:00,36.81,36.83,36.71,36.78,144600.0,36.81,36.83,36.71,36.78,144600.0
2011-03-23 14:30:00,36.78,36.99,36.76,36.92,206600.0,36.78,36.99,36.76,36.92,206600.0
2011-03-23 15:00:00,36.92,36.94,36.84,36.89,155100.0,36.92,36.94,36.84,36.89,155100.0
2011-03-23 15:30:00,36.89,36.9,36.68,36.68,604100.0,36.89,36.9,36.68,36.68,604100.0
2011-03-24 09:30:00,37.06,37.25,36.9,37.14,609600.0,37.06,37.25,36.9,37.14,609600.0
2011-03-24 10:00:00,37.12,37.25,37.02,37.24,378300.0,37.12,37.25,37.02,37.24,378300.0
2011-03-24 10:30:00,37.24,37.65,37.21,37.64,643900.0,37.24,37.65,37.21,37.64,643900.0
2011-03-24 11:00:00,37.64,37.68,37.47,37.59,320000.0,37.64,37.68,37.47,37.59,320000.0
2011-03-24 11:30:00,37.6,37.7,37.6,37.65,280200.0,37.6,37.7,37.6,37.65,280200.0
2011-03-24 12:00:00,37.66,37.71,37.58,37.69,242900.0,37.66,37.71,37.58,37.69,242900.0
2011-03-24 12:30:00,37.68,37.68,37.47,37.5,297100.0,37.68,37.68,37.47,37.5,297100.0
2011-03-24 13:00:00,37.5,37.58,37.44,37.47,190300.0,37.5,37.58,37.44,37.47,190300.0
2011-03-24 13:30:00,37.47,37.54,37.44,37.53,152400.0,37.47,37.54,37.44,37.53,152400.0
2011-03-24 14:00:00,37.53,37.75,37.53,37.72,318600.0,37.53,37.75,37.53,37.72,318600.0
2011-03-24 14:30:00,37.73,37.84,37.69,37.78,275300.0,37.73,37.84,37.69,37.78,275300.0
2011-03-24 15:00:00,37.77,37.88,37.71,37.85,386000.0,37.77,37.88,37.71,37.85,386000.0
2011-03-24 15:30:00,37.85,37.85,37.75,37.75,530100.0,37.85,37.85,37.75,37.75,530100.0
2011-03-25 09:30:00,38.66,38.78,38.3,38.71,1290200.0,38.66,38.78,38.3,38.71,1290200.0
2011-03-25 10:00:00,38.71,38.85,38.51,38.8,835700.0,38.71,38.85,38.51,38.8,835700.0
2011-03-25 10:30:00,38.8,39.08,38.72,38.85,654100.0,38.8,39.08,38.72,38.85,654100.0
2011-03-25 11:00:00,38.85,39.08,38.83,38.99,495100.0,38.85,39.08,38.83,38.99,495100.0
2011-03-25 11:30:00,38.99,39.3,38.91,38.94,519400.0,38.99,39.3,38.91,38.94,519400.0
2011-03-25 12:00:00,38.93,38.94,38.71,38.71,297700.0,38.93,38.94,38.71,38.71,297700.0
2011-03-25 12:30:00,38.71,38.74,38.61,38.71,291000.0,38.71,38.74,38.61,38.71,291000.0
2011-03-25 13:00:00,38.7,38.72,38.62,38.72,200200.0,38.7,38.72,38.62,38.72,200200.0
2011-03-25 13:30:00,38.71,38.72,38.53,38.56,181100.0,38.71,38.72,38.53,38.56,181100.0
2011-03-25 14:00:00,38.54,38.63,38.49,38.51,262900.0,38.54,38.63,38.49,38.51,262900.0
2011-03-25 14:30:00,38.51,38.54,38.41,38.43,185900.0,38.51,38.54,38.41,38.43,185900.0
2011-03-25 15:00:00,38.44,38.45,38.3,38.3,303100.0,38.44,38.45,38.3,38.3,303100.0
2011-03-25 15:30:00,38.3,38.45,38.25,38.44,676000.0,38.3,38.45,38.25,38.44,676000.0
2011-03-28 09:30:00,38.6,38.65,38.06,38.28,419000.0,38.6,38.65,38.06,38.28,419000.0
2011-03-28 10:00:00,38.28,38.49,38.08,38.27,328700.0,38.28,38.49,38.08,38.27,328700.0
2011-03-28 10:30:00,38.26,38.33,38.16,38.18,197000.0,38.26,38.33,38.16,38.18,197000.0
2011-03-28 11:00:00,38.19,38.19,37.98,38.02,292500.0,38.19,38.19,37.98,38.02,292500.0
2011-03-28 11:30:00,38.0,38.1,37.84,38.05,279800.0,38.0,38.1,37.84,38.05,279800.0
2011-03-28 12:00:00,38.05,38.09,38.0,38.05,143300.0,38.05,38.09,38.0,38.05,143300.0
2011-03-28 12:30:00,38.05,38.08,37.97,38.01,129000.0,38.05,38.08,37.97,38.01,129000.0
2011-03-28 13:00:00,38.01,38.06,37.96,37.97,96900.0,38.01,38.06,37.96,37.97,96900.0
2011-03-28 13:30:00,37.98,38.01,37.89,37.91,115400.0,37.98,38.01,37.89,37.91,115400.0
2011-03-28 14:00:00,37.91,37.92,37.85,37.87,136500.0,37.91,37.92,37.85,37.87,136500.0
2011-03-28 14:30:00,37.87,37.94,37.76,37.77,209400.0,37.87,37.94,37.76,37.77,209400.0
2011-03-28 15:00:00,37.77,37.86,37.76,37.76,189100.0,37.77,37.86,37.76,37.76,189100.0
2011-03-28 15:30:00,37.77,37.78,37.51,37.51,586800.0,37.77,37.78,37.51,37.51,586800.0
2011-03-29 09:30:00,37.63,37.83,37.25,37.8,439300.0,37.63,37.83,37.25,37.8,439300.0
2011-03-29 10:00:00,37.8,38.17,37.75,37.87,464700.0,37.8,38.17,37.75,37.87,464700.0
2011-03-29 10:30:00,37.89,38.0,37.85,37.86,192300.0,37.89,38.0,37.85,37.86,192300.0
2011-03-29 11:00:00,37.87,37.92,37.8,37.83,265600.0,37.87,37.92,37.8,37.83,265600.0
2011-03-29 11:30:00,37.83,37.91,37.81,37.88,118500.0,37.83,37.91,37.81,37.88,118500.0
2011-03-29 12:00:00,37.88,37.99,37.87,37.87,210300.0,37.88,37.99,37.87,37.87,210300.0
2011-03-29 12:30:00,37.87,37.95,37.83,37.93,112400.0,37.87,37.95,37.83,37.93,112400.0
2011-03-29 13:00:00,37.91,37.98,37.88,37.88,278700.0,37.91,37.98,37.88,37.88,278700.0
2011-03-29 13:30:00,37.89,37.92,37.84,37.84,111500.0,37.89,37.92,37.84,37.84,111500.0
2011-03-29 14:00:00,37.85,37.89,37.82,37.86,146300.0,37.85,37.89,37.82,37.86,146300.0
2011-03-29 14:30:00,37.87,37.89,37.82,37.88,113200.0,37.87,37.89,37.82,37.88,113200.0
2011-03-29 15:00:00,37.87,37.9,37.82,37.9,160700.0,37.87,37.9,37.82,37.9,160700.0
2011-03-29 15:30:00,37.9,37.95,37.8,37.95,389100.0,37.9,37.95,37.8,37.95,389100.0
2011-03-30 09:30:00,38.3,38.44,38.04,38.15,210800.0,38.3,38.44,38.04,38.15,210800.0
2011-03-30 10:00:00,38.16,38.16,37.84,37.84,256000.0,38.16,38.16,37.84,37.84,256000.0
2011-03-30 10:30:00,37.85,38.24,37.85,38.18,189500.0,37.85,38.24,37.85,38.18,189500.0
2011-03-30 11:00:00,38.2,38.24,38.08,38.18,124100.0,38.2,38.24,38.08,38.18,124100.0
2011-03-30 11:30:00,38.17,38.22,38.08,38.09,104700.0,38.17,38.22,38.08,38.09,104700.0
2011-03-30 12:00:00,38.08,38.29,38.08,38.25,106600.0,38.08,38.29,38.08,38.25,106600.0
2011-03-30 12:30:00,38.24,38.3,38.22,38.26,83000.0,38.24,38.3,38.22,38.26,83000.0
2011-03-30 13:00:00,38.25,38.28,38.13,38.16,136300.0,38.25,38.28,38.13,38.16,136300.0
2011-03-30 13:30:00,38.16,38.18,38.11,38.15,92800.0,38.16,38.18,38.11,38.15,92800.0
2011-03-30 14:00:00,38.15,38.24,38.13,38.22,100000.0,38.15,38.24,38.13,38.22,100000.0
2011-03-30 14:30:00,38.23,38.34,38.11,38.16,279000.0,38.23,38.34,38.11,38.16,279000.0
2011-03-30 15:00:00,38.16,38.21,38.11,38.18,128300.0,38.16,38.21,38.11,38.18,128300.0
2011-03-30 15:30:00,38.17,38.21,38.07,38.12,287200.0,38.17,38.21,38.07,38.12,287200.0
2011-03-31 09:30:00,38.07,38.27,38.0,38.06,236900.0,38.07,38.27,38.0,38.06,236900.0
2011-03-31 10:00:00,38.05,38.07,37.77,37.83,198800.0,38.05,38.07,37.77,37.83,198800.0
2011-03-31 10:30:00,37.84,37.95,37.81,37.88,177900.0,37.84,37.95,37.81,37.88,177900.0
2011-03-31 11:00:00,37.89,37.89,37.64,37.65,203400.0,37.89,37.89,37.64,37.65,203400.0
2011-03-31 11:30:00,37.65,37.83,37.5,37.81,293800.0,37.65,37.83,37.5,37.81,293800.0
2011-03-31 12:00:00,37.78,37.92,37.75,37.91,88800.0,37.78,37.92,37.75,37.91,88800.0
2011-03-31 12:30:00,37.91,37.92,37.75,37.82,143500.0,37.91,37.92,37.75,37.82,143500.0
2011-03-31 13:00:00,37.82,37.93,37.82,37.83,96200.0,37.82,37.93,37.82,37.83,96200.0
2011-03-31 13:30:00,37.82,37.86,37.78,37.81,83800.0,37.82,37.86,37.78,37.81,83800.0
2011-03-31 14:00:00,37.8,37.96,37.8,37.89,114100.0,37.8,37.96,37.8,37.89,114100.0
2011-03-31 14:30:00,37.88,37.95,37.88,37.95,76700.0,37.88,37.95,37.88,37.95,76700.0
2011-03-31 15:00:00,37.95,37.96,37.84,37.94,147400.0,37.95,37.96,37.84,37.94,147400.0
2011-03-31 15:30:00,37.93,38.02,37.89,37.99,311300.0,37.93,38.02,37.89,37.99,311300.0
2011-04-01 09:30:00,38.15,38.44,37.81,37.95,516600.0,38.15,38.44,37.81,37.95,516600.0
2011-04-01 10:00:00,37.95,38.27,37.85,38.23,322400.0,37.95,38.27,37.85,38.23,322400.0
2011-04-01 10:30:00,38.22,38.32,38.14,38.23,326500.0,38.22,38.32,38.14,38.23,326500.0
2011-04-01 11:00:00,38.23,38.36,38.23,38.36,163100.0,38.23,38.36,38.23,38.36,163100.0
2011-04-01 11:30:00,38.37,38.45,38.23,38.24,238300.0,38.37,38.45,38.23,38.24,238300.0
2011-04-01 12:00:00,38.25,38.25,38.15,38.19,100200.0,38.25,38.25,38.15,38.19,100200.0
2011-04-01 12:30:00,38.19,38.21,38.08,38.1,85400.0,38.19,38.21,38.08,38.1,85400.0
2011-04-01 13:00:00,38.1,38.11,38.0,38.03,91800.0,38.1,38.11,38.0,38.03,91800.0
2011-04-01 13:30:00,38.03,38.09,37.95,38.0,103400.0,38.03,38.09,37.95,38.0,103400.0
2011-04-01 14:00:00,38.0,38.02,37.95,37.96,85700.0,38.0,38.02,37.95,37.96,85700.0
2011-04-01 14:30:00,37.96,38.0,37.8,37.86,207500.0,37.96,38.0,37.8,37.86,207500.0
2011-04-01 15:00:00,37.87,37.87,37.39,37.46,479300.0,37.87,37.87,37.39,37.46,479300.0
2011-04-01 15:30:00,37.45,37.7,37.44,37.61,530300.0,37.45,37.7,37.44,37.61,530300.0
2011-04-04 09:30:00,37.76,38.09,37.53,37.59,401000.0,37.76,38.09,37.53,37.59,401000.0
2011-04-04 10:00:00,37.59,37.86,37.56,37.74,268500.0,37.59,37.86,37.56,37.74,268500.0
2011-04-04 10:30:00,37.73,37.83,37.68,37.68,162700.0,37.73,37.83,37.68,37.68,162700.0
2011-04-04 11:00:00,37.68,37.87,37.65,37.86,131100.0,37.68,37.87,37.65,37.86,131100.0
2011-04-04 11:30:00,37.85,37.93,37.83,37.86,118100.0,37.85,37.93,37.83,37.86,118100.0
2011-04-04 12:00:00,37.85,37.89,37.81,37.86,62100.0,37.85,37.89,37.81,37.86,62100.0
2011-04-04 12:30:00,37.85,37.86,37.62,37.67,149400.0,37.85,37.86,37.62,37.67,149400.0
2011-04-04 13:00:00,37.68,37.73,37.67,37.72,65700.0,37.68,37.73,37.67,37.72,65700.0
2011-04-04 13:30:00,37.72,37.72,37.55,37.56,92300.0,37.72,37.72,37.55,37.56,92300.0
2011-04-04 14:00:00,37.55,37.59,37.46,37.51,175500.0,37.55,37.59,37.46,37.51,175500.0
2011-04-04 14:30:00,37.51,37.58,37.5,37.52,71800.0,37.51,37.58,37.5,37.52,71800.0
2011-04-04 15:00:00,37.53,37.62,37.49,37.59,125800.0,37.53,37.62,37.49,37.59,125800.0
2011-04-04 15:30:00,37.59,37.7,37.55,37.7,295900.0,37.59,37.7,37.55,37.7,295900.0
2011-04-05 09:30:00,37.54,37.6,37.3,37.3,526600.0,37.54,37.6,37.3,37.3,526600.0
2011-04-05 10:00:00,37.3,37.35,37.1,37.27,489000.0,37.3,37.35,37.1,37.27,489000.0
2011-04-05 10:30:00,37.28,37.28,37.05,37.1,437800.0,37.28,37.28,37.05,37.1,437800.0
2011-04-05 11:00:00,37.11,37.4,37.11,37.37,344700.0,37.11,37.4,37.11,37.37,344700.0
2011-04-05 11:30:00,37.37,37.49,37.34,37.48,178700.0,37.37,37.49,37.34,37.48,178700.0
2011-04-05 12:00:00,37.48,37.58,37.42,37.45,165900.0,37.48,37.58,37.42,37.45,165900.0
2011-04-05 12:30:00,37.46,37.5,37.38,37.48,107100.0,37.46,37.5,37.38,37.48,107100.0
2011-04-05 13:00:00,37.47,37.51,37.41,37.41,64700.0,37.47,37.51,37.41,37.41,64700.0
2011-04-05 13:30:00,37.42,37.46,37.38,37.45,72600.0,37.42,37.46,37.38,37.45,72600.0
2011-04-05 14:00:00,37.45,37.46,37.24,37.26,188000.0,37.45,37.46,37.24,37.26,188000.0
2011-04-05 14:30:00,37.25,37.26,37.15,37.19,179700.0,37.25,37.26,37.15,37.19,179700.0
2011-04-05 15:00:00,37.2,37.2,36.95,37.11,429900.0,37.2,37.2,36.95,37.11,429900.0
2011-04-05 15:30:00,37.11,37.13,37.04,37.07,386600.0,37.11,37.13,37.04,37.07,386600.0
2011-04-06 09:30:00,37.37,37.67,37.35,37.46,330200.0,37.37,37.67,37.35,37.46,330200.0
2011-04-06 10:00:00,37.47,37.55,37.21,37.31,143300.0,37.47,37.55,37.21,37.31,143300.0
2011-04-06 10:30:00,37.31,37.4,37.23,37.24,129000.0,37.31,37.4,37.23,37.24,129000.0
2011-04-06 11:00:00,37.24,37.25,36.8,37.0,288800.0,37.24,37.25,36.8,37.0,288800.0
2011-04-06 11:30:00,37.0,37.09,36.7,36.7,201400.0,37.0,37.09,36.7,36.7,201400.0
2011-04-06 12:00:00,36.7,36.88,36.7,36.86,190400.0,36.7,36.88,36.7,36.86,190400.0
2011-04-06 12:30:00,36.86,36.87,36.76,36.77,145300.0,36.86,36.87,36.76,36.77,145300.0
2011-04-06 13:00:00,36.77,36.94,36.75,36.89,119100.0,36.77,36.94,36.75,36.89,119100.0
2011-04-06 13:30:00,36.9,36.97,36.89,36.96,87400.0,36.9,36.97,36.89,36.96,87400.0
2011-04-06 14:00:00,36.97,37.07,36.96,36.99,161500.0,36.97,37.07,36.96,36.99,161500.0
2011-04-06 14:30:00,37.0,37.06,37.0,37.03,165100.0,37.0,37.06,37.0,37.03,165100.0
2011-04-06 15:00:00,37.03,37.08,37.01,37.02,178100.0,37.03,37.08,37.01,37.02,178100.0
2011-04-06 15:30:00,37.03,37.25,37.02,37.22,527400.0,37.03,37.25,37.02,37.22,527400.0
2011-04-07 09:30:00,37.15,37.53,37.15,37.38,333200.0,37.15,37.53,37.15,37.38,333200.0
2011-04-07 10:00:00,37.37,37.39,37.25,37.26,214600.0,37.37,37.39,37.25,37.26,214600.0
2011-04-07 10:30:00,37.26,37.35,36.91,37.26,486800.0,37.26,37.35,36.91,37.26,486800.0
2011-04-07 11:00:00,37.25,37.34,37.19,37.26,181200.0,37.25,37.34,37.19,37.26,181200.0
2011-04-07 11:30:00,37.26,37.27,37.05,37.27,140700.0,37.26,37.27,37.05,37.27,140700.0
2011-04-07 12:00:00,37.26,37.37,37.17,37.25,109500.0,37.26,37.37,37.17,37.25,109500.0
2011-04-07 12:30:00,37.25,37.46,37.22,37.35,182500.0,37.25,37.46,37.22,37.35,182500.0
2011-04-07 13:00:00,37.35,37.37,37.13,37.17,108300.0,37.35,37.37,37.13,37.17,108300.0
2011-04-07 13:30:00,37.16,37.26,37.08,37.18,139500.0,37.16,37.26,37.08,37.18,139500.0
2011-04-07 14:00:00,37.18,37.25,37.15,37.21,74500.0,37.18,37.25,37.15,37.21,74500.0
2011-04-07 14:30:00,37.21,37.35,37.2,37.33,93400.0,37.21,37.35,37.2,37.33,93400.0
2011-04-07 15:00:00,37.33,37.41,37.31,37.32,153400.0,37.33,37.41,37.31,37.32,153400.0
2011-04-07 15:30:00,37.32,37.37,37.28,37.33,236400.0,37.32,37.37,37.28,37.33,236400.0
2011-04-08 09:30:00,37.77,37.93,37.58,37.66,593600.0,37.77,37.93,37.58,37.66,593600.0
2011-04-08 10:00:00,37.67,37.8,37.48,37.6,290700.0,37.67,37.8,37.48,37.6,290700.0
2011-04-08 10:30:00,37.6,37.76,37.6,37.69,197800.0,37.6,37.76,37.6,37.69,197800.0
2011-04-08 11:00:00,37.69,37.7,37.62,37.65,176500.0,37.69,37.7,37.62,37.65,176500.0
2011-04-08 11:30:00,37.65,37.79,37.65,37.77,112200.0,37.65,37.79,37.65,37.77,112200.0
2011-04-08 12:00:00,37.76,37.79,37.7,37.72,96300.0,37.76,37.79,37.7,37.72,96300.0
2011-04-08 12:30:00,37.72,37.78,37.66,37.68,115900.0,37.72,37.78,37.66,37.68,115900.0
2011-04-08 13:00:00,37.68,37.79,37.65,37.74,100500.0,37.68,37.79,37.65,37.74,100500.0
2011-04-08 13:30:00,37.74,37.75,37.64,37.66,104700.0,37.74,37.75,37.64,37.66,104700.0
2011-04-08 14:00:00,37.66,37.66,37.45,37.54,180900.0,37.66,37.66,37.45,37.54,180900.0
2011-04-08 14:30:00,37.54,37.57,37.18,37.19,307400.0,37.54,37.57,37.18,37.19,307400.0
2011-04-08 15:00:00,37.18,37.34,37.15,37.28,200800.0,37.18,37.34,37.15,37.28,200800.0
2011-04-08 15:30:00,37.28,37.48,37.26,37.36,384300.0,37.28,37.48,37.26,37.36,384300.0
2011-04-11 09:30:00,37.34,37.55,37.24,37.37,289200.0,37.34,37.55,37.24,37.37,289200.0
2011-04-11 10:00:00,37.36,37.4,36.96,37.02,265400.0,37.36,37.4,36.96,37.02,265400.0
2011-04-11 10:30:00,37.01,37.16,36.95,37.06,199600.0,37.01,37.16,36.95,37.06,199600.0
2011-04-11 11:00:00,37.06,37.07,36.88,36.88,160000.0,37.06,37.07,36.88,36.88,160000.0
2011-04-11 11:30:00,36.88,36.9,36.66,36.68,216800.0,36.88,36.9,36.66,36.68,216800.0
2011-04-11 12:00:00,36.68,36.73,36.58,36.64,324600.0,36.68,36.73,36.58,36.64,324600.0
2011-04-11 12:30:00,36.64,36.65,36.45,36.45,247100.0,36.64,36.65,36.45,36.45,247100.0
2011-04-11 13:00:00,36.46,36.46,36.29,36.37,378400.0,36.46,36.46,36.29,36.37,378400.0
2011-04-11 13:30:00,36.37,36.44,36.26,36.31,256600.0,36.37,36.44,36.26,36.31,256600.0
2011-04-11 14:00:00,36.31,36.48,36.25,36.48,227200.0,36.31,36.48,36.25,36.48,227200.0
2011-04-11 14:30:00,36.47,36.48,36.27,36.27,195000.0,36.47,36.48,36.27,36.27,195000.0
2011-04-11 15:00:00,36.28,36.35,36.17,36.35,306100.0,36.28,36.35,36.17,36.35,306100.0
2011-04-11 15:30:00,36.35,36.5,36.34,36.48,477500.0,36.35,36.5,36.34,36.48,477500.0
2011-04-12 09:30:00,36.68,36.86,36.48,36.59,725400.0,36.68,36.86,36.48,36.59,725400.0
2011-04-12 10:00:00,36.59,36.69,36.45,36.68,409400.0,36.59,36.69,36.45,36.68,409400.0
2011-04-12 10:30:00,36.68,36.73,36.53,36.6,241100.0,36.68,36.73,36.53,36.6,241100.0
2011-04-12 11:00:00,36.6,36.7,36.58,36.69,210300.0,36.6,36.7,36.58,36.69,210300.0
2011-04-12 11:30:00,36.69,36.99,36.69,36.84,266600.0,36.69,36.99,36.69,36.84,266600.0
2011-04-12 12:00:00,36.84,37.0,36.8,36.92,117400.0,36.84,37.0,36.8,36.92,117400.0
2011-04-12 12:30:00,36.94,37.07,36.86,36.92,206700.0,36.94,37.07,36.86,36.92,206700.0
2011-04-12 13:00:00,36.93,36.97,36.82,36.94,138800.0,36.93,36.97,36.82,36.94,138800.0
2011-04-12 13:30:00,36.94,36.95,36.8,36.86,145100.0,36.94,36.95,36.8,36.86,145100.0
2011-04-12 14:00:00,36.84,36.98,36.82,36.91,150400.0,36.84,36.98,36.82,36.91,150400.0
2011-04-12 14:30:00,36.91,36.91,36.78,36.83,155400.0,36.91,36.91,36.78,36.83,155400.0
2011-04-12 15:00:00,36.82,36.97,36.79,36.85,237100.0,36.82,36.97,36.79,36.85,237100.0
2011-04-12 15:30:00,36.85,37.02,36.79,36.99,478300.0,36.85,37.02,36.79,36.99,478300.0
2011-04-13 09:30:00,37.29,37.65,37.27,37.4,511500.0,37.29,37.65,37.27,37.4,511500.0
2011-04-13 10:00:00,37.4,37.55,37.25,37.38,318700.0,37.4,37.55,37.25,37.38,318700.0
2011-04-13 10:30:00,37.37,37.7,37.35,37.66,403000.0,37.37,37.7,37.35,37.66,403000.0
2011-04-13 11:00:00,37.66,37.71,37.61,37.67,332200.0,37.66,37.71,37.61,37.67,332200.0
2011-04-13 11:30:00,37.66,37.67,37.45,37.45,369900.0,37.66,37.67,37.45,37.45,369900.0
2011-04-13 12:00:00,37.45,37.56,37.42,37.51,265200.0,37.45,37.56,37.42,37.51,265200.0
2011-04-13 12:30:00,37.51,37.51,37.28,37.47,267500.0,37.51,37.51,37.28,37.47,267500.0
2011-04-13 13:00:00,37.46,37.54,37.41,37.44,128500.0,37.46,37.54,37.41,37.44,128500.0
2011-04-13 13:30:00,37.43,37.44,37.33,37.39,183500.0,37.43,37.44,37.33,37.39,183500.0
2011-04-13 14:00:00,37.38,37.57,37.38,37.54,251100.0,37.38,37.57,37.38,37.54,251100.0
2011-04-13 14:30:00,37.53,37.65,37.45,37.62,225600.0,37.53,37.65,37.45,37.62,225600.0
2011-04-13 15:00:00,37.62,37.73,37.62,37.64,334400.0,37.62,37.73,37.62,37.64,334400.0
2011-04-13 15:30:00,37.64,37.72,37.46,37.5,590000.0,37.64,37.72,37.46,37.5,590000.0
2011-04-14 09:30:00,37.44,37.44,36.9,37.2,589900.0,37.44,37.44,36.9,37.2,589900.0
2011-04-14 10:00:00,37.17,37.2,36.83,37.12,480000.0,37.17,37.2,36.83,37.12,480000.0
2011-04-14 10:30:00,37.13,37.31,37.1,37.31,364800.0,37.13,37.31,37.1,37.31,364800.0
2011-04-14 11:00:00,37.31,37.47,37.29,37.34,340000.0,37.31,37.47,37.29,37.34,340000.0
2011-04-14 11:30:00,37.34,37.36,37.0,37.26,378600.0,37.34,37.36,37.0,37.26,378600.0
2011-04-14 12:00:00,37.26,37.36,37.26,37.31,101100.0,37.26,37.36,37.26,37.31,101100.0
2011-04-14 12:30:00,37.3,37.38,37.27,37.36,156200.0,37.3,37.38,37.27,37.36,156200.0
2011-04-14 13:00:00,37.35,37.38,37.28,37.32,179000.0,37.35,37.38,37.28,37.32,179000.0
2011-04-14 13:30:00,37.31,37.34,37.26,37.27,170600.0,37.31,37.34,37.26,37.27,170600.0
2011-04-14 14:00:00,37.27,37.4,37.27,37.36,137800.0,37.27,37.4,37.27,37.36,137800.0
2011-04-14 14:30:00,37.36,37.42,37.27,37.34,213400.0,37.36,37.42,37.27,37.34,213400.0
2011-04-14 15:00:00,37.34,37.45,37.33,37.35,331100.0,37.34,37.45,37.33,37.35,331100.0
2011-04-14 15:30:00,37.35,37.42,37.28,37.4,426100.0,37.35,37.42,37.28,37.4,426100.0
2011-04-15 09:30:00,37.51,37.51,36.86,36.98,724200.0,37.51,37.51,36.86,36.98,724200.0
2011-04-15 10:00:00,36.97,37.35,36.97,37.25,400700.0,36.97,37.35,36.97,37.25,400700.0
2011-04-15 10:30:00,37.26,37.35,37.14,37.23,244300.0,37.26,37.35,37.14,37.23,244300.0
2011-04-15 11:00:00,37.23,37.33,37.18,37.26,229400.0,37.23,37.33,37.18,37.26,229400.0
2011-04-15 11:30:00,37.27,37.31,37.16,37.17,84000.0,37.27,37.31,37.16,37.17,84000.0
2011-04-15 12:00:00,37.17,37.22,37.15,37.15,146500.0,37.17,37.22,37.15,37.15,146500.0
2011-04-15 12:30:00,37.15,37.4,37.14,37.3,294200.0,37.15,37.4,37.14,37.3,294200.0
2011-04-15 13:00:00,37.3,37.43,37.28,37.37,194500.0,37.3,37.43,37.28,37.37,194500.0
2011-04-15 13:30:00,37.37,37.46,37.36,37.37,162400.0,37.37,37.46,37.36,37.37,162400.0
2011-04-15 14:00:00,37.38,37.82,37.37,37.7,677300.0,37.38,37.82,37.37,37.7,677300.0
2011-04-15 14:30:00,37.7,37.9,37.68,37.88,395300.0,37.7,37.9,37.68,37.88,395300.0
2011-04-15 15:00:00,37.87,37.93,37.78,37.9,549800.0,37.87,37.93,37.78,37.9,549800.0
2011-04-15 15:30:00,37.9,38.12,37.87,38.09,1187700.0,37.9,38.12,37.87,38.09,1187700.0
2011-04-18 09:30:00,37.67,38.3,37.5,38.19,963500.0,37.67,38.3,37.5,38.19,963500.0
2011-04-18 10:00:00,38.19,38.41,37.97,38.32,904500.0,38.19,38.41,37.97,38.32,904500.0
2011-04-18 10:30:00,38.32,38.84,38.32,38.81,865800.0,38.32,38.84,38.32,38.81,865800.0
2011-04-18 11:00:00,38.8,39.48,38.63,39.46,1378500.0,38.8,39.48,38.63,39.46,1378500.0
2011-04-18 11:30:00,39.46,39.59,39.08,39.14,790600.0,39.46,39.59,39.08,39.14,790600.0
2011-04-18 12:00:00,39.14,39.49,39.11,39.27,579100.0,39.14,39.49,39.11,39.27,579100.0
2011-04-18 12:30:00,39.28,39.6,39.25,39.55,743100.0,39.28,39.6,39.25,39.55,743100.0
2011-04-18 13:00:00,39.56,39.68,39.43,39.62,615300.0,39.56,39.68,39.43,39.62,615300.0
2011-04-18 13:30:00,39.62,39.96,39.56,39.93,721000.0,39.62,39.96,39.56,39.93,721000.0
2011-04-18 14:00:00,39.93,39.93,39.67,39.68,631700.0,39.93,39.93,39.67,39.68,631700.0
2011-04-18 14:30:00,39.67,39.97,39.67,39.73,562300.0,39.67,39.97,39.67,39.73,562300.0
2011-04-18 15:00:00,39.74,39.88,39.52,39.82,608100.0,39.74,39.88,39.52,39.82,608100.0
2011-04-18 15:30:00,39.82,39.9,39.56,39.7,924300.0,39.82,39.9,39.56,39.7,924300.0
2011-04-19 09:30:00,39.75,40.68,39.73,40.52,1442600.0,39.75,40.68,39.73,40.52,1442600.0
2011-04-19 10:00:00,40.52,40.53,39.87,39.92,793300.0,40.52,40.53,39.87,39.92,793300.0
2011-04-19 10:30:00,39.91,39.91,39.23,39.4,870900.0,39.91,39.91,39.23,39.4,870900.0
2011-04-19 11:00:00,39.4,39.5,38.9,38.98,513300.0,39.4,39.5,38.9,38.98,513300.0
2011-04-19 11:30:00,38.98,39.4,38.95,39.15,375600.0,38.98,39.4,38.95,39.15,375600.0
2011-04-19 12:00:00,39.16,39.25,39.06,39.18,201900.0,39.16,39.25,39.06,39.18,201900.0
2011-04-19 12:30:00,39.17,39.47,39.17,39.42,292100.0,39.17,39.47,39.17,39.42,292100.0
2011-04-19 13:00:00,39.42,39.58,39.42,39.48,314600.0,39.42,39.58,39.42,39.48,314600.0
2011-04-19 13:30:00,39.48,39.48,39.35,39.39,227100.0,39.48,39.48,39.35,39.39,227100.0
2011-04-19 14:00:00,39.38,39.45,39.27,39.44,297700.0,39.38,39.45,39.27,39.44,297700.0
2011-04-19 14:30:00,39.44,39.57,39.42,39.55,256600.0,39.44,39.57,39.42,39.55,256600.0
2011-04-19 15:00:00,39.55,39.76,39.54,39.62,366400.0,39.55,39.76,39.54,39.62,366400.0
2011-04-19 15:30:00,39.63,39.69,39.56,39.61,612800.0,39.63,39.69,39.56,39.61,612800.0
2011-04-20 09:30:00,40.3,40.34,39.77,39.9,581700.0,40.3,40.34,39.77,39.9,581700.0
2011-04-20 10:00:00,39.91,40.28,39.78,40.23,502900.0,39.91,40.28,39.78,40.23,502900.0
2011-04-20 10:30:00,40.25,40.28,40.1,40.2,248700.0,40.25,40.28,40.1,40.2,248700.0
2011-04-20 11:00:00,40.19,40.19,39.83,39.94,341200.0,40.19,40.19,39.83,39.94,341200.0
2011-04-20 11:30:00,39.94,40.07,39.9,40.02,200400.0,39.94,40.07,39.9,40.02,200400.0
2011-04-20 12:00:00,40.03,40.12,39.94,40.01,267100.0,40.03,40.12,39.94,40.01,267100.0
2011-04-20 12:30:00,40.02,40.09,39.91,39.91,237500.0,40.02,40.09,39.91,39.91,237500.0
2011-04-20 13:00:00,39.92,39.93,39.64,39.75,301600.0,39.92,39.93,39.64,39.75,301600.0
2011-04-20 13:30:00,39.74,39.87,39.68,39.83,382200.0,39.74,39.87,39.68,39.83,382200.0
2011-04-20 14:00:00,39.83,39.98,39.77,39.98,372300.0,39.83,39.98,39.77,39.98,372300.0
2011-04-20 14:30:00,39.97,40.05,39.87,40.01,409000.0,39.97,40.05,39.87,40.01,409000.0
2011-04-20 15:00:00,40.01,40.07,39.73,39.91,344000.0,40.01,40.07,39.73,39.91,344000.0
2011-04-20 15:30:00,39.9,40.03,39.86,39.95,491900.0,39.9,40.03,39.86,39.95,491900.0
2011-04-21 09:30:00,40.22,40.29,39.73,39.86,625600.0,40.22,40.29,39.73,39.86,625600.0
2011-04-21 10:00:00,39.87,40.04,39.79,39.86,499400.0,39.87,40.04,39.79,39.86,499400.0
2011-04-21 10:30:00,39.88,40.56,39.61,40.17,1840600.0,39.88,40.56,39.61,40.17,1840600.0
2011-04-21 11:00:00,40.17,40.49,40.11,40.3,672100.0,40.17,40.49,40.11,40.3,672100.0
2011-04-21 11:30:00,40.31,40.39,40.15,40.15,234500.0,40.31,40.39,40.15,40.15,234500.0
2011-04-21 12:00:00,40.15,40.4,40.14,40.3,298300.0,40.15,40.4,40.14,40.3,298300.0
2011-04-21 12:30:00,40.3,40.33,40.17,40.22,328100.0,40.3,40.33,40.17,40.22,328100.0
2011-04-21 13:00:00,40.21,40.29,40.14,40.18,290100.0,40.21,40.29,40.14,40.18,290100.0
2011-04-21 13:30:00,40.18,40.22,40.15,40.17,165100.0,40.18,40.22,40.15,40.17,165100.0
2011-04-21 14:00:00,40.17,40.23,40.01,40.11,212500.0,40.17,40.23,40.01,40.11,212500.0
2011-04-21 14:30:00,40.11,40.11,40.0,40.04,230900.0,40.11,40.11,40.0,40.04,230900.0
2011-04-21 15:00:00,40.04,40.15,40.03,40.05,268500.0,40.04,40.15,40.03,40.05,268500.0
2011-04-21 15:30:00,40.04,40.06,39.97,40.0,492900.0,40.04,40.06,39.97,40.0,492900.0
2011-04-25 09:30:00,40.39,40.45,40.09,40.24,469400.0,40.39,40.45,40.09,40.24,469400.0
2011-04-25 10:00:00,40.24,40.56,40.05,40.19,1040200.0,40.24,40.56,40.05,40.19,1040200.0
2011-04-25 10:30:00,40.18,40.62,40.05,40.45,529700.0,40.18,40.62,40.05,40.45,529700.0
2011-04-25 11:00:00,40.45,40.46,40.21,40.32,325400.0,40.45,40.46,40.21,40.32,325400.0
2011-04-25 11:30:00,40.32,40.38,40.22,40.34,183600.0,40.32,40.38,40.22,40.34,183600.0
2011-04-25 12:00:00,40.34,40.39,40.26,40.35,193800.0,40.34,40.39,40.26,40.35,193800.0
2011-04-25 12:30:00,40.35,40.37,40.22,40.28,286300.0,40.35,40.37,40.22,40.28,286300.0
2011-04-25 13:00:00,40.28,40.36,40.2,40.22,256200.0,40.28,40.36,40.2,40.22,256200.0
2011-04-25 13:30:00,40.22,40.32,40.18,40.3,237300.0,40.22,40.32,40.18,40.3,237300.0
2011-04-25 14:00:00,40.31,40.37,40.3,40.36,153100.0,40.31,40.37,40.3,40.36,153100.0
2011-04-25 14:30:00,40.37,40.55,40.36,40.53,262300.0,40.37,40.55,40.36,40.53,262300.0
2011-04-25 15:00:00,40.53,40.7,40.5,40.65,517900.0,40.53,40.7,40.5,40.65,517900.0
2011-04-25 15:30:00,40.65,40.8,40.62,40.7,741500.0,40.65,40.8,40.62,40.7,741500.0
2011-04-26 09:30:00,40.79,41.25,40.62,41.07,1080300.0,40.79,41.25,40.62,41.07,1080300.0
2011-04-26 10:00:00,41.09,41.23,40.9,40.91,608300.0,41.09,41.23,40.9,40.91,608300.0
2011-04-26 10:30:00,40.92,41.13,40.73,40.98,513500.0,40.92,41.13,40.73,40.98,513500.0
2011-04-26 11:00:00,40.99,41.05,40.83,40.9,401600.0,40.99,41.05,40.83,40.9,401600.0
2011-04-26 11:30:00,40.89,41.01,40.85,40.96,227900.0,40.89,41.01,40.85,40.96,227900.0
2011-04-26 12:00:00,40.95,41.06,40.85,40.89,201500.0,40.95,41.06,40.85,40.89,201500.0
2011-04-26 12:30:00,40.89,40.9,40.46,40.49,358400.0,40.89,40.9,40.46,40.49,358400.0
2011-04-26 13:00:00,40.48,40.62,40.46,40.58,240000.0,40.48,40.62,40.46,40.58,240000.0
2011-04-26 13:30:00,40.58,40.71,40.53,40.71,271100.0,40.58,40.71,40.53,40.71,271100.0
2011-04-26 14:00:00,40.7,40.77,40.61,40.69,148400.0,40.7,40.77,40.61,40.69,148400.0
2011-04-26 14:30:00,40.69,40.72,40.57,40.62,131100.0,40.69,40.72,40.57,40.62,131100.0
2011-04-26 15:00:00,40.61,40.66,40.49,40.51,229900.0,40.61,40.66,40.49,40.51,229900.0
2011-04-26 15:30:00,40.52,40.54,40.21,40.37,599900.0,40.52,40.54,40.21,40.37,599900.0
2011-04-27 09:30:00,40.71,40.88,40.37,40.39,669800.0,40.71,40.88,40.37,40.39,669800.0
2011-04-27 10:00:00,40.39,40.44,40.22,40.32,245900.0,40.39,40.44,40.22,40.32,245900.0
2011-04-27 10:30:00,40.32,40.5,40.3,40.49,224800.0,40.32,40.5,40.3,40.49,224800.0
2011-04-27 11:00:00,40.5,40.61,40.46,40.59,275900.0,40.5,40.61,40.46,40.59,275900.0
2011-04-27 11:30:00,40.58,40.78,40.5,40.7,372500.0,40.58,40.78,40.5,40.7,372500.0
2011-04-27 12:00:00,40.71,40.86,40.68,40.78,353400.0,40.71,40.86,40.68,40.78,353400.0
2011-04-27 12:30:00,40.78,40.99,40.77,40.81,287800.0,40.78,40.99,40.77,40.81,287800.0
2011-04-27 13:00:00,40.8,40.85,40.72,40.72,244100.0,40.8,40.85,40.72,40.72,244100.0
2011-04-27 13:30:00,40.72,40.88,40.67,40.84,443600.0,40.72,40.88,40.67,40.84,443600.0
2011-04-27 14:00:00,40.84,40.93,40.81,40.86,316100.0,40.84,40.93,40.81,40.86,316100.0
2011-04-27 14:30:00,40.85,41.12,40.82,41.06,437600.0,40.85,41.12,40.82,41.06,437600.0
2011-04-27 15:00:00,41.05,41.07,40.91,40.98,452000.0,41.05,41.07,40.91,40.98,452000.0
2011-04-27 15:30:00,40.98,41.19,40.92,40.99,895500.0,40.98,41.19,40.92,40.99,895500.0
2011-04-28 09:30:00,35.25,35.51,34.46,34.91,8234600.0,35.25,35.51,34.46,34.91,8234600.0
2011-04-28 10:00:00,34.91,35.07,34.75,34.76,3387900.0,34.91,35.07,34.75,34.76,3387900.0
2011-04-28 10:30:00,34.76,35.05,34.75,35.04,2119600.0,34.76,35.05,34.75,35.04,2119600.0
2011-04-28 11:00:00,35.05,35.28,34.85,35.22,2073800.0,35.05,35.28,34.85,35.22,2073800.0
2011-04-28 11:30:00,35.22,35.35,34.9,35.15,1947500.0,35.22,35.35,34.9,35.15,1947500.0
2011-04-28 12:00:00,35.15,35.35,35.07,35.08,1016700.0,35.15,35.35,35.07,35.08,1016700.0
2011-04-28 12:30:00,35.09,35.14,34.92,35.01,923500.0,35.09,35.14,34.92,35.01,923500.0
2011-04-28 13:00:00,35.01,35.13,34.95,35.02,722100.0,35.01,35.13,34.95,35.02,722100.0
2011-04-28 13:30:00,35.02,35.02,34.9,34.94,825000.0,35.02,35.02,34.9,34.94,825000.0
2011-04-28 14:00:00,34.95,34.97,34.75,34.76,1023100.0,34.95,34.97,34.75,34.76,1023100.0
2011-04-28 14:30:00,34.77,34.87,34.75,34.82,520300.0,34.77,34.87,34.75,34.82,520300.0
2011-04-28 15:00:00,34.82,34.92,34.81,34.89,1217900.0,34.82,34.92,34.81,34.89,1217900.0
2011-04-28 15:30:00,34.89,35.03,34.76,34.92,3046100.0,34.89,35.03,34.76,34.92,3046100.0
2011-04-29 09:30:00,34.9,34.96,34.61,34.75,1429000.0,34.9,34.96,34.61,34.75,1429000.0
2011-04-29 10:00:00,34.75,34.8,34.56,34.76,1053500.0,34.75,34.8,34.56,34.76,1053500.0
2011-04-29 10:30:00,34.76,34.8,34.68,34.69,442700.0,34.76,34.8,34.68,34.69,442700.0
2011-04-29 11:00:00,34.7,34.74,34.68,34.72,409200.0,34.7,34.74,34.68,34.72,409200.0
2011-04-29 11:30:00,34.72,34.85,34.71,34.82,394800.0,34.72,34.85,34.71,34.82,394800.0
2011-04-29 12:00:00,34.82,34.84,34.72,34.73,328800.0,34.82,34.84,34.72,34.73,328800.0
2011-04-29 12:30:00,34.73,34.78,34.64,34.66,379100.0,34.73,34.78,34.64,34.66,379100.0
2011-04-29 13:00:00,34.66,34.75,34.66,34.71,200500.0,34.66,34.75,34.66,34.71,200500.0
2011-04-29 13:30:00,34.71,34.72,34.68,34.69,144700.0,34.71,34.72,34.68,34.69,144700.0
2011-04-29 14:00:00,34.69,34.69,34.6,34.61,408300.0,34.69,34.69,34.6,34.61,408300.0
2011-04-29 14:30:00,34.61,34.62,34.56,34.56,397800.0,34.61,34.62,34.56,34.56,397800.0
2011-04-29 15:00:00,34.56,34.57,34.25,34.27,1311000.0,34.56,34.57,34.25,34.27,1311000.0
2011-04-29 15:30:00,34.26,34.46,34.18,34.44,1628300.0,34.26,34.46,34.18,34.44,1628300.0
2011-05-02 09:30:00,34.41,34.56,34.06,34.18,1059300.0,34.41,34.56,34.06,34.18,1059300.0
2011-05-02 10:00:00,34.18,34.34,34.07,34.31,641000.0,34.18,34.34,34.07,34.31,641000.0
2011-05-02 10:30:00,34.32,34.67,34.25,34.62,950400.0,34.32,34.67,34.25,34.62,950400.0
2011-05-02 11:00:00,34.61,34.75,34.43,34.45,623700.0,34.61,34.75,34.43,34.45,623700.0
2011-05-02 11:30:00,34.45,34.58,34.35,34.53,300300.0,34.45,34.58,34.35,34.53,300300.0
2011-05-02 12:00:00,34.53,34.56,34.47,34.51,346600.0,34.53,34.56,34.47,34.51,346600.0
2011-05-02 12:30:00,34.51,34.51,34.25,34.3,355200.0,34.51,34.51,34.25,34.3,355200.0
2011-05-02 13:00:00,34.31,34.46,34.3,34.46,252700.0,34.31,34.46,34.3,34.46,252700.0
2011-05-02 13:30:00,34.46,34.55,34.41,34.53,175600.0,34.46,34.55,34.41,34.53,175600.0
2011-05-02 14:00:00,34.54,34.58,34.41,34.47,212600.0,34.54,34.58,34.41,34.47,212600.0
2011-05-02 14:30:00,34.46,34.49,34.37,34.41,215100.0,34.46,34.49,34.37,34.41,215100.0
2011-05-02 15:00:00,34.4,34.44,34.21,34.22,314400.0,34.4,34.44,34.21,34.22,314400.0
2011-05-02 15:30:00,34.22,34.26,34.15,34.22,598300.0,34.22,34.26,34.15,34.22,598300.0
2011-05-03 09:30:00,34.14,34.31,34.11,34.22,594600.0,34.14,34.31,34.11,34.22,594600.0
2011-05-03 10:00:00,34.22,34.24,33.82,33.83,713000.0,34.22,34.24,33.82,33.83,713000.0
2011-05-03 10:30:00,33.84,33.85,33.62,33.7,818300.0,33.84,33.85,33.62,33.7,818300.0
2011-05-03 11:00:00,33.71,33.83,33.67,33.8,467800.0,33.71,33.83,33.67,33.8,467800.0
2011-05-03 11:30:00,33.81,33.9,33.74,33.78,411100.0,33.81,33.9,33.74,33.78,411100.0
2011-05-03 12:00:00,33.79,33.8,33.63,33.66,388500.0,33.79,33.8,33.63,33.66,388500.0
2011-05-03 12:30:00,33.67,33.77,33.6,33.6,385300.0,33.67,33.77,33.6,33.6,385300.0
2011-05-03 13:00:00,33.61,33.67,33.59,33.59,275600.0,33.61,33.67,33.59,33.59,275600.0
2011-05-03 13:30:00,33.59,33.63,33.51,33.59,374100.0,33.59,33.63,33.51,33.59,374100.0
2011-05-03 14:00:00,33.59,33.59,33.45,33.54,441700.0,33.59,33.59,33.45,33.54,441700.0
2011-05-03 14:30:00,33.54,33.59,33.48,33.52,354500.0,33.54,33.59,33.48,33.52,354500.0
2011-05-03 15:00:00,33.52,33.64,33.48,33.51,496900.0,33.52,33.64,33.48,33.51,496900.0
2011-05-03 15:30:00,33.51,33.58,33.42,33.47,1102400.0,33.51,33.58,33.42,33.47,1102400.0
2011-05-04 09:30:00,33.38,33.49,32.85,33.0,1290000.0,33.38,33.49,32.85,33.0,1290000.0
2011-05-04 10:00:00,32.99,32.99,32.73,32.77,985700.0,32.99,32.99,32.73,32.77,985700.0
2011-05-04 10:30:00,32.77,32.86,32.66,32.7,803500.0,32.77,32.86,32.66,32.7,803500.0
2011-05-04 11:00:00,32.71,32.82,32.64,32.7,731200.0,32.71,32.82,32.64,32.7,731200.0
2011-05-04 11:30:00,32.7,32.82,32.65,32.78,406600.0,32.7,32.82,32.65,32.78,406600.0
2011-05-04 12:00:00,32.78,33.0,32.78,33.0,699000.0,32.78,33.0,32.78,33.0,699000.0
2011-05-04 12:30:00,32.99,33.22,32.99,33.22,666200.0,32.99,33.22,32.99,33.22,666200.0
2011-05-04 13:00:00,33.22,33.48,33.21,33.38,999600.0,33.22,33.48,33.21,33.38,999600.0
2011-05-04 13:30:00,33.37,33.6,33.34,33.57,411500.0,33.37,33.6,33.34,33.57,411500.0
2011-05-04 14:00:00,33.56,33.74,33.46,33.7,466400.0,33.56,33.74,33.46,33.7,466400.0
2011-05-04 14:30:00,33.71,34.14,33.71,34.02,874700.0,33.71,34.14,33.71,34.02,874700.0
2011-05-04 15:00:00,34.01,34.22,33.93,34.21,838200.0,34.01,34.22,33.93,34.21,838200.0
2011-05-04 15:30:00,34.21,34.35,34.17,34.35,1705000.0,34.21,34.35,34.17,34.35,1705000.0
2011-05-05 09:30:00,33.95,35.64,33.9,35.2,2969200.0,33.95,35.64,33.9,35.2,2969200.0
2011-05-05 10:00:00,35.2,35.4,35.08,35.37,1315800.0,35.2,35.4,35.08,35.37,1315800.0
2011-05-05 10:30:00,35.37,35.78,35.29,35.6,1408900.0,35.37,35.78,35.29,35.6,1408900.0
2011-05-05 11:00:00,35.6,35.72,35.21,35.45,610600.0,35.6,35.72,35.21,35.45,610600.0
2011-05-05 11:30:00,35.44,35.69,35.34,35.64,512600.0,35.44,35.69,35.34,35.64,512600.0
2011-05-05 12:00:00,35.63,35.78,35.56,35.66,487800.0,35.63,35.78,35.56,35.66,487800.0
2011-05-05 12:30:00,35.64,35.68,35.53,35.68,478600.0,35.64,35.68,35.53,35.68,478600.0
2011-05-05 13:00:00,35.68,35.75,35.63,35.7,405700.0,35.68,35.75,35.63,35.7,405700.0
2011-05-05 13:30:00,35.69,35.79,35.57,35.74,595500.0,35.69,35.79,35.57,35.74,595500.0
2011-05-05 14:00:00,35.73,35.79,35.62,35.69,410300.0,35.73,35.79,35.62,35.69,410300.0
2011-05-05 14:30:00,35.69,35.83,35.43,35.47,666200.0,35.69,35.83,35.43,35.47,666200.0
2011-05-05 15:00:00,35.48,35.49,35.04,35.07,669300.0,35.48,35.49,35.04,35.07,669300.0
2011-05-05 15:30:00,35.06,35.43,35.05,35.17,1050000.0,35.06,35.43,35.05,35.17,1050000.0
2011-05-06 09:30:00,35.59,35.62,34.44,34.5,1130500.0,35.59,35.62,34.44,34.5,1130500.0
2011-05-06 10:00:00,34.52,34.77,34.46,34.64,635400.0,34.52,34.77,34.46,34.64,635400.0
2011-05-06 10:30:00,34.64,34.91,34.59,34.88,430800.0,34.64,34.91,34.59,34.88,430800.0
2011-05-06 11:00:00,34.88,35.35,34.88,35.16,407800.0,34.88,35.35,34.88,35.16,407800.0
2011-05-06 11:30:00,35.16,35.21,35.0,35.0,351900.0,35.16,35.21,35.0,35.0,351900.0
2011-05-06 12:00:00,35.0,35.05,34.84,34.84,306600.0,35.0,35.05,34.84,34.84,306600.0
2011-05-06 12:30:00,34.85,34.95,34.61,34.71,295400.0,34.85,34.95,34.61,34.71,295400.0
2011-05-06 13:00:00,34.71,34.79,34.5,34.62,318900.0,34.71,34.79,34.5,34.62,318900.0
2011-05-06 13:30:00,34.61,34.7,34.48,34.61,183200.0,34.61,34.7,34.48,34.61,183200.0
2011-05-06 14:00:00,34.6,34.63,34.5,34.59,316400.0,34.6,34.63,34.5,34.59,316400.0
2011-05-06 14:30:00,34.59,34.66,34.52,34.61,340900.0,34.59,34.66,34.52,34.61,340900.0
2011-05-06 15:00:00,34.6,34.7,34.52,34.61,273300.0,34.6,34.7,34.52,34.61,273300.0
2011-05-06 15:30:00,34.6,34.67,34.52,34.62,500000.0,34.6,34.67,34.52,34.62,500000.0
2011-05-09 09:30:00,34.72,34.76,34.23,34.33,354100.0,34.72,34.76,34.23,34.33,354100.0
2011-05-09 10:00:00,34.33,34.4,34.16,34.25,338300.0,34.33,34.4,34.16,34.25,338300.0
2011-05-09 10:30:00,34.25,34.29,34.14,34.23,242300.0,34.25,34.29,34.14,34.23,242300.0
2011-05-09 11:00:00,34.24,34.45,34.21,34.44,272900.0,34.24,34.45,34.21,34.44,272900.0
2011-05-09 11:30:00,34.43,34.73,34.41,34.64,289000.0,34.43,34.73,34.41,34.64,289000.0
2011-05-09 12:00:00,34.65,34.75,34.6,34.65,215600.0,34.65,34.75,34.6,34.65,215600.0
2011-05-09 12:30:00,34.65,34.67,34.53,34.55,192300.0,34.65,34.67,34.53,34.55,192300.0
2011-05-09 13:00:00,34.55,34.65,34.55,34.63,136900.0,34.55,34.65,34.55,34.63,136900.0
2011-05-09 13:30:00,34.62,34.7,34.6,34.68,131600.0,34.62,34.7,34.6,34.68,131600.0
2011-05-09 14:00:00,34.67,34.68,34.6,34.61,134700.0,34.67,34.68,34.6,34.61,134700.0
2011-05-09 14:30:00,34.61,34.66,34.4,34.44,251600.0,34.61,34.66,34.4,34.44,251600.0
2011-05-09 15:00:00,34.45,34.68,34.45,34.55,202900.0,34.45,34.68,34.45,34.55,202900.0
2011-05-09 15:30:00,34.55,34.62,34.54,34.58,384000.0,34.55,34.62,34.54,34.58,384000.0
2011-05-10 09:30:00,34.75,35.04,34.43,34.96,424800.0,34.75,35.04,34.43,34.96,424800.0
2011-05-10 10:00:00,34.97,34.98,34.61,34.68,247100.0,34.97,34.98,34.61,34.68,247100.0
2011-05-10 10:30:00,34.69,34.74,34.51,34.55,302900.0,34.69,34.74,34.51,34.55,302900.0
2011-05-10 11:00:00,34.54,34.65,34.43,34.46,213400.0,34.54,34.65,34.43,34.46,213400.0
2011-05-10 11:30:00,34.46,34.53,34.33,34.5,179100.0,34.46,34.53,34.33,34.5,179100.0
2011-05-10 12:00:00,34.49,34.65,34.49,34.62,112900.0,34.49,34.65,34.49,34.62,112900.0
2011-05-10 12:30:00,34.62,34.8,34.61,34.73,264700.0,34.62,34.8,34.61,34.73,264700.0
2011-05-10 13:00:00,34.73,34.91,34.72,34.86,194700.0,34.73,34.91,34.72,34.86,194700.0
2011-05-10 13:30:00,34.86,34.9,34.77,34.88,130800.0,34.86,34.9,34.77,34.88,130800.0
2011-05-10 14:00:00,34.88,34.93,34.8,34.92,161000.0,34.88,34.93,34.8,34.92,161000.0
2011-05-10 14:30:00,34.93,34.97,34.87,34.95,331800.0,34.93,34.97,34.87,34.95,331800.0
2011-05-10 15:00:00,34.95,35.02,34.9,34.98,452700.0,34.95,35.02,34.9,34.98,452700.0
2011-05-10 15:30:00,34.98,34.99,34.8,34.91,486700.0,34.98,34.99,34.8,34.91,486700.0
2011-05-11 09:30:00,34.71,34.82,34.47,34.47,680300.0,34.71,34.82,34.47,34.47,680300.0
2011-05-11 10:00:00,34.47,34.57,34.42,34.56,520600.0,34.47,34.57,34.42,34.56,520600.0
2011-05-11 10:30:00,34.55,34.63,34.47,34.51,249200.0,34.55,34.63,34.47,34.51,249200.0
2011-05-11 11:00:00,34.5,34.54,34.38,34.51,208600.0,34.5,34.54,34.38,34.51,208600.0
2011-05-11 11:30:00,34.51,34.57,34.39,34.4,208700.0,34.51,34.57,34.39,34.4,208700.0
2011-05-11 12:00:00,34.4,34.43,34.13,34.18,380300.0,34.4,34.43,34.13,34.18,380300.0
2011-05-11 12:30:00,34.18,34.29,34.14,34.29,265400.0,34.18,34.29,34.14,34.29,265400.0
2011-05-11 13:00:00,34.29,34.34,34.15,34.16,189200.0,34.29,34.34,34.15,34.16,189200.0
2011-05-11 13:30:00,34.16,34.18,33.92,33.97,322700.0,34.16,34.18,33.92,33.97,322700.0
2011-05-11 14:00:00,33.97,34.03,33.94,34.02,228300.0,33.97,34.03,33.94,34.02,228300.0
2011-05-11 14:30:00,34.02,34.12,34.02,34.11,366100.0,34.02,34.12,34.02,34.11,366100.0
2011-05-11 15:00:00,34.11,34.25,34.07,34.18,335000.0,34.11,34.25,34.07,34.18,335000.0
2011-05-11 15:30:00,34.18,34.2,34.03,34.15,600900.0,34.18,34.2,34.03,34.15,600900.0
2011-05-12 09:30:00,34.0,34.95,33.79,34.71,2016700.0,34.0,34.95,33.79,34.71,2016700.0
2011-05-12 10:00:00,34.73,35.05,34.21,34.26,1357700.0,34.73,35.05,34.21,34.26,1357700.0
2011-05-12 10:30:00,34.26,34.26,33.93,34.09,695800.0,34.26,34.26,33.93,34.09,695800.0
2011-05-12 11:00:00,34.1,34.46,34.02,34.32,543300.0,34.1,34.46,34.02,34.32,543300.0
2011-05-12 11:30:00,34.34,34.39,34.16,34.2,379700.0,34.34,34.39,34.16,34.2,379700.0
2011-05-12 12:00:00,34.21,34.27,34.17,34.17,253000.0,34.21,34.27,34.17,34.17,253000.0
2011-05-12 12:30:00,34.17,34.3,34.16,34.24,185400.0,34.17,34.3,34.16,34.24,185400.0
2011-05-12 13:00:00,34.24,34.32,34.2,34.26,214700.0,34.24,34.32,34.2,34.26,214700.0
2011-05-12 13:30:00,34.26,34.31,34.23,34.26,313100.0,34.26,34.31,34.23,34.26,313100.0
2011-05-12 14:00:00,34.26,34.27,34.15,34.24,225100.0,34.26,34.27,34.15,34.24,225100.0
2011-05-12 14:30:00,34.24,34.27,34.13,34.21,198000.0,34.24,34.27,34.13,34.21,198000.0
2011-05-12 15:00:00,34.21,34.28,34.17,34.23,359700.0,34.21,34.28,34.17,34.23,359700.0
2011-05-12 15:30:00,34.24,34.26,34.14,34.15,723700.0,34.24,34.26,34.14,34.15,723700.0
2011-05-13 09:30:00,34.21,34.57,34.01,34.45,485800.0,34.21,34.57,34.01,34.45,485800.0
2011-05-13 10:00:00,34.45,34.55,34.19,34.37,293700.0,34.45,34.55,34.19,34.37,293700.0
2011-05-13 10:30:00,34.37,34.57,34.24,34.26,253700.0,34.37,34.57,34.24,34.26,253700.0
2011-05-13 11:00:00,34.25,34.34,34.1,34.17,196000.0,34.25,34.34,34.1,34.17,196000.0
2011-05-13 11:30:00,34.16,34.27,34.06,34.18,172700.0,34.16,34.27,34.06,34.18,172700.0
2011-05-13 12:00:00,34.18,34.25,34.0,34.1,286600.0,34.18,34.25,34.0,34.1,286600.0
2011-05-13 12:30:00,34.1,34.11,34.04,34.07,154500.0,34.1,34.11,34.04,34.07,154500.0
2011-05-13 13:00:00,34.07,34.1,34.0,34.01,135100.0,34.07,34.1,34.0,34.01,135100.0
2011-05-13 13:30:00,34.02,34.08,34.0,34.08,95100.0,34.02,34.08,34.0,34.08,95100.0
2011-05-13 14:00:00,34.07,34.1,34.03,34.06,260100.0,34.07,34.1,34.03,34.06,260100.0
2011-05-13 14:30:00,34.06,34.1,34.04,34.08,200200.0,34.06,34.1,34.04,34.08,200200.0
2011-05-13 15:00:00,34.08,34.17,34.01,34.04,234800.0,34.08,34.17,34.01,34.04,234800.0
2011-05-13 15:30:00,34.04,34.09,33.95,33.95,412800.0,34.04,34.09,33.95,33.95,412800.0
2011-05-16 09:30:00,33.86,33.92,33.47,33.74,488000.0,33.86,33.92,33.47,33.74,488000.0
2011-05-16 10:00:00,33.73,33.77,33.52,33.57,339500.0,33.73,33.77,33.52,33.57,339500.0
2011-05-16 10:30:00,33.58,33.67,33.55,33.58,215000.0,33.58,33.67,33.55,33.58,215000.0
2011-05-16 11:00:00,33.58,33.66,33.46,33.47,167600.0,33.58,33.66,33.46,33.47,167600.0
2011-05-16 11:30:00,33.47,33.53,33.3,33.3,310600.0,33.47,33.53,33.3,33.3,310600.0
2011-05-16 12:00:00,33.3,33.34,33.18,33.26,285500.0,33.3,33.34,33.18,33.26,285500.0
2011-05-16 12:30:00,33.27,33.37,33.15,33.16,276100.0,33.27,33.37,33.15,33.16,276100.0
2011-05-16 13:00:00,33.15,33.19,33.04,33.06,338200.0,33.15,33.19,33.04,33.06,338200.0
2011-05-16 13:30:00,33.06,33.09,33.03,33.05,190700.0,33.06,33.09,33.03,33.05,190700.0
2011-05-16 14:00:00,33.05,33.2,33.01,33.06,257800.0,33.05,33.2,33.01,33.06,257800.0
2011-05-16 14:30:00,33.05,33.25,33.05,33.17,504600.0,33.05,33.25,33.05,33.17,504600.0
2011-05-16 15:00:00,33.18,33.26,33.04,33.05,244500.0,33.18,33.26,33.04,33.05,244500.0
2011-05-16 15:30:00,33.05,33.06,32.87,32.96,708200.0,33.05,33.06,32.87,32.96,708200.0
2011-05-17 09:30:00,32.66,32.67,32.32,32.34,966200.0,32.66,32.67,32.32,32.34,966200.0
2011-05-17 10:00:00,32.34,32.35,31.95,32.23,1333300.0,32.34,32.35,31.95,32.23,1333300.0
2011-05-17 10:30:00,32.22,32.26,31.96,31.98,452200.0,32.22,32.26,31.96,31.98,452200.0
2011-05-17 11:00:00,31.99,32.07,31.85,31.92,621100.0,31.99,32.07,31.85,31.92,621100.0
2011-05-17 11:30:00,31.93,32.0,31.58,31.77,865800.0,31.93,32.0,31.58,31.77,865800.0
2011-05-17 12:00:00,31.77,31.99,31.75,31.95,920000.0,31.77,31.99,31.75,31.95,920000.0
2011-05-17 12:30:00,31.95,32.0,31.83,31.87,474900.0,31.95,32.0,31.83,31.87,474900.0
2011-05-17 13:00:00,31.88,32.06,31.87,32.05,358700.0,31.88,32.06,31.87,32.05,358700.0
2011-05-17 13:30:00,32.04,32.07,31.96,32.05,358500.0,32.04,32.07,31.96,32.05,358500.0
2011-05-17 14:00:00,32.05,32.07,31.98,32.05,309400.0,32.05,32.07,31.98,32.05,309400.0
2011-05-17 14:30:00,32.05,32.26,32.04,32.25,408100.0,32.05,32.26,32.04,32.25,408100.0
2011-05-17 15:00:00,32.25,32.33,32.18,32.3,371500.0,32.25,32.33,32.18,32.3,371500.0
2011-05-17 15:30:00,32.31,32.51,32.28,32.4,676700.0,32.31,32.51,32.28,32.4,676700.0
2011-05-18 09:30:00,32.41,32.61,32.2,32.35,608600.0,32.41,32.61,32.2,32.35,608600.0
2011-05-18 10:00:00,32.35,32.65,32.33,32.53,262100.0,32.35,32.65,32.33,32.53,262100.0
2011-05-18 10:30:00,32.54,32.6,32.32,32.38,265300.0,32.54,32.6,32.32,32.38,265300.0
2011-05-18 11:00:00,32.38,32.51,32.37,32.43,179700.0,32.38,32.51,32.37,32.43,179700.0
2011-05-18 11:30:00,32.42,32.45,32.3,32.36,204500.0,32.42,32.45,32.3,32.36,204500.0
2011-05-18 12:00:00,32.36,32.4,32.27,32.35,149700.0,32.36,32.4,32.27,32.35,149700.0
2011-05-18 12:30:00,32.36,32.5,32.36,32.48,171300.0,32.36,32.5,32.36,32.48,171300.0
2011-05-18 13:00:00,32.48,32.6,32.42,32.44,200800.0,32.48,32.6,32.42,32.44,200800.0
2011-05-18 13:30:00,32.43,32.55,32.38,32.52,200400.0,32.43,32.55,32.38,32.52,200400.0
2011-05-18 14:00:00,32.51,32.58,32.47,32.56,304600.0,32.51,32.58,32.47,32.56,304600.0
2011-05-18 14:30:00,32.56,32.58,32.43,32.48,249100.0,32.56,32.58,32.43,32.48,249100.0
2011-05-18 15:00:00,32.47,32.5,32.43,32.48,183200.0,32.47,32.5,32.43,32.48,183200.0
2011-05-18 15:30:00,32.48,32.53,32.44,32.47,421100.0,32.48,32.53,32.44,32.47,421100.0
2011-05-19 09:30:00,32.53,32.8,32.5,32.71,321800.0,32.53,32.8,32.5,32.71,321800.0
2011-05-19 10:00:00,32.71,32.73,32.44,32.61,373500.0,32.71,32.73,32.44,32.61,373500.0
2011-05-19 10:30:00,32.61,32.67,32.31,32.34,354900.0,32.61,32.67,32.31,32.34,354900.0
2011-05-19 11:00:00,32.34,32.5,32.3,32.47,221800.0,32.34,32.5,32.3,32.47,221800.0
2011-05-19 11:30:00,32.46,32.62,32.46,32.59,163200.0,32.46,32.62,32.46,32.59,163200.0
2011-05-19 12:00:00,32.59,32.78,32.58,32.72,191200.0,32.59,32.78,32.58,32.72,191200.0
2011-05-19 12:30:00,32.73,32.78,32.67,32.72,154200.0,32.73,32.78,32.67,32.72,154200.0
2011-05-19 13:00:00,32.71,32.77,32.67,32.71,89100.0,32.71,32.77,32.67,32.71,89100.0
2011-05-19 13:30:00,32.72,32.78,32.66,32.72,131700.0,32.72,32.78,32.66,32.72,131700.0
2011-05-19 14:00:00,32.72,32.75,32.63,32.66,133300.0,32.72,32.75,32.63,32.66,133300.0
2011-05-19 14:30:00,32.66,32.7,32.59,32.64,139600.0,32.66,32.7,32.59,32.64,139600.0
2011-05-19 15:00:00,32.65,32.7,32.62,32.66,149000.0,32.65,32.7,32.62,32.66,149000.0
2011-05-19 15:30:00,32.66,32.71,32.63,32.65,307800.0,32.66,32.71,32.63,32.65,307800.0
2011-05-20 09:30:00,33.25,35.32,33.24,34.67,4934600.0,33.25,35.32,33.24,34.67,4934600.0
2011-05-20 10:00:00,34.67,34.85,34.34,34.48,1622400.0,34.67,34.85,34.34,34.48,1622400.0
2011-05-20 10:30:00,34.49,34.69,34.12,34.23,922000.0,34.49,34.69,34.12,34.23,922000.0
2011-05-20 11:00:00,34.24,34.39,34.08,34.1,353400.0,34.24,34.39,34.08,34.1,353400.0
2011-05-20 11:30:00,34.09,34.46,34.09,34.41,492300.0,34.09,34.46,34.09,34.41,492300.0
2011-05-20 12:00:00,34.42,34.8,34.42,34.69,629200.0,34.42,34.8,34.42,34.69,629200.0
2011-05-20 12:30:00,34.69,34.73,34.35,34.35,364500.0,34.69,34.73,34.35,34.35,364500.0
2011-05-20 13:00:00,34.35,34.46,34.19,34.21,447000.0,34.35,34.46,34.19,34.21,447000.0
2011-05-20 13:30:00,34.2,34.37,34.11,34.19,299100.0,34.2,34.37,34.11,34.19,299100.0
2011-05-20 14:00:00,34.19,34.44,34.18,34.43,618800.0,34.19,34.44,34.18,34.43,618800.0
2011-05-20 14:30:00,34.43,34.47,34.13,34.17,501300.0,34.43,34.47,34.13,34.17,501300.0
2011-05-20 15:00:00,34.17,34.29,34.11,34.26,350100.0,34.17,34.29,34.11,34.26,350100.0
2011-05-20 15:30:00,34.27,34.42,34.17,34.18,1057600.0,34.27,34.42,34.17,34.18,1057600.0
2011-05-23 09:30:00,33.59,33.71,33.26,33.5,753100.0,33.59,33.71,33.26,33.5,753100.0
2011-05-23 10:00:00,33.51,33.51,33.35,33.46,616500.0,33.51,33.51,33.35,33.46,616500.0
2011-05-23 10:30:00,33.46,33.71,33.45,33.58,526900.0,33.46,33.71,33.45,33.58,526900.0
2011-05-23 11:00:00,33.58,33.66,33.49,33.61,310300.0,33.58,33.66,33.49,33.61,310300.0
2011-05-23 11:30:00,33.61,33.66,33.49,33.51,507100.0,33.61,33.66,33.49,33.51,507100.0
2011-05-23 12:00:00,33.51,33.57,33.48,33.53,260400.0,33.51,33.57,33.48,33.53,260400.0
2011-05-23 12:30:00,33.53,33.73,33.48,33.72,338600.0,33.53,33.73,33.48,33.72,338600.0
2011-05-23 13:00:00,33.72,33.72,33.52,33.54,212300.0,33.72,33.72,33.52,33.54,212300.0
2011-05-23 13:30:00,33.55,33.56,33.42,33.51,179400.0,33.55,33.56,33.42,33.51,179400.0
2011-05-23 14:00:00,33.51,33.51,33.35,33.43,325400.0,33.51,33.51,33.35,33.43,325400.0
2011-05-23 14:30:00,33.41,33.62,33.4,33.45,502300.0,33.41,33.62,33.4,33.45,502300.0
2011-05-23 15:00:00,33.45,33.5,33.4,33.45,372800.0,33.45,33.5,33.4,33.45,372800.0
2011-05-23 15:30:00,33.44,33.45,33.27,33.31,582400.0,33.44,33.45,33.27,33.31,582400.0
2011-05-24 09:30:00,33.61,33.8,33.42,33.77,580000.0,33.61,33.8,33.42,33.77,580000.0
2011-05-24 10:00:00,33.78,33.87,33.55,33.57,473400.0,33.78,33.87,33.55,33.57,473400.0
2011-05-24 10:30:00,33.57,33.65,33.45,33.53,359300.0,33.57,33.65,33.45,33.53,359300.0
2011-05-24 11:00:00,33.54,33.6,33.39,33.39,220700.0,33.54,33.6,33.39,33.39,220700.0
2011-05-24 11:30:00,33.39,33.48,33.26,33.29,195200.0,33.39,33.48,33.26,33.29,195200.0
2011-05-24 12:00:00,33.28,33.29,33.03,33.07,302500.0,33.28,33.29,33.03,33.07,302500.0
2011-05-24 12:30:00,33.08,33.09,32.96,32.96,244800.0,33.08,33.09,32.96,32.96,244800.0
2011-05-24 13:00:00,32.97,33.06,32.94,32.97,428700.0,32.97,33.06,32.94,32.97,428700.0
2011-05-24 13:30:00,32.98,33.0,32.9,32.97,217800.0,32.98,33.0,32.9,32.97,217800.0
2011-05-24 14:00:00,32.98,33.01,32.9,32.99,265000.0,32.98,33.01,32.9,32.99,265000.0
2011-05-24 14:30:00,32.98,33.05,32.91,33.02,324100.0,32.98,33.05,32.91,33.02,324100.0
2011-05-24 15:00:00,33.02,33.03,32.95,32.95,226200.0,33.02,33.03,32.95,32.95,226200.0
2011-05-24 15:30:00,32.96,33.12,32.89,32.95,929900.0,32.96,33.12,32.89,32.95,929900.0
2011-05-25 09:30:00,32.79,33.2,32.5,33.01,648500.0,32.79,33.2,32.5,33.01,648500.0
2011-05-25 10:00:00,33.01,33.1,32.93,33.02,233500.0,33.01,33.1,32.93,33.02,233500.0
2011-05-25 10:30:00,33.03,33.18,32.99,33.03,242600.0,33.03,33.18,32.99,33.03,242600.0
2011-05-25 11:00:00,33.04,33.11,32.97,33.0,286000.0,33.04,33.11,32.97,33.0,286000.0
2011-05-25 11:30:00,32.99,33.04,32.89,33.02,193800.0,32.99,33.04,32.89,33.02,193800.0
2011-05-25 12:00:00,33.02,33.1,32.94,33.04,172200.0,33.02,33.1,32.94,33.04,172200.0
2011-05-25 12:30:00,33.04,33.05,32.92,33.0,144300.0,33.04,33.05,32.92,33.0,144300.0
2011-05-25 13:00:00,33.0,33.0,32.85,32.86,196600.0,33.0,33.0,32.85,32.86,196600.0
2011-05-25 13:30:00,32.86,32.9,32.78,32.88,270800.0,32.86,32.9,32.78,32.88,270800.0
2011-05-25 14:00:00,32.88,32.94,32.81,32.87,189300.0,32.88,32.94,32.81,32.87,189300.0
2011-05-25 14:30:00,32.87,32.96,32.83,32.89,348000.0,32.87,32.96,32.83,32.89,348000.0
2011-05-25 15:00:00,32.89,32.99,32.88,32.93,249700.0,32.89,32.99,32.88,32.93,249700.0
2011-05-25 15:30:00,32.93,33.0,32.88,32.88,577600.0,32.93,33.0,32.88,32.88,577600.0
2011-05-26 09:30:00,33.01,33.34,32.86,33.15,523900.0,33.01,33.34,32.86,33.15,523900.0
2011-05-26 10:00:00,33.15,33.24,33.12,33.17,446100.0,33.15,33.24,33.12,33.17,446100.0
2011-05-26 10:30:00,33.16,33.21,33.08,33.15,237000.0,33.16,33.21,33.08,33.15,237000.0
2011-05-26 11:00:00,33.15,33.16,32.96,33.0,246800.0,33.15,33.16,32.96,33.0,246800.0
2011-05-26 11:30:00,33.0,33.11,32.99,33.05,208800.0,33.0,33.11,32.99,33.05,208800.0
2011-05-26 12:00:00,33.06,33.07,32.97,33.03,117900.0,33.06,33.07,32.97,33.03,117900.0
2011-05-26 12:30:00,33.04,33.09,33.0,33.07,278100.0,33.04,33.09,33.0,33.07,278100.0
2011-05-26 13:00:00,33.08,33.15,32.99,33.1,323100.0,33.08,33.15,32.99,33.1,323100.0
2011-05-26 13:30:00,33.09,33.13,32.92,32.94,256600.0,33.09,33.13,32.92,32.94,256600.0
2011-05-26 14:00:00,32.95,33.21,32.94,33.21,287500.0,32.95,33.21,32.94,33.21,287500.0
2011-05-26 14:30:00,33.2,33.25,33.1,33.13,250800.0,33.2,33.25,33.1,33.13,250800.0
2011-05-26 15:00:00,33.13,33.2,33.11,33.14,311500.0,33.13,33.2,33.11,33.14,311500.0
2011-05-26 15:30:00,33.15,33.22,33.14,33.18,493700.0,33.15,33.22,33.14,33.18,493700.0
2011-05-27 09:30:00,33.35,33.59,33.23,33.3,465100.0,33.35,33.59,33.23,33.3,465100.0
2011-05-27 10:00:00,33.3,33.41,33.17,33.38,427700.0,33.3,33.41,33.17,33.38,427700.0
2011-05-27 10:30:00,33.38,33.38,33.24,33.34,292000.0,33.38,33.38,33.24,33.34,292000.0
2011-05-27 11:00:00,33.35,33.35,33.26,33.29,240500.0,33.35,33.35,33.26,33.29,240500.0
2011-05-27 11:30:00,33.29,33.45,33.2,33.44,557600.0,33.29,33.45,33.2,33.44,557600.0
2011-05-27 12:00:00,33.44,33.44,33.34,33.4,480800.0,33.44,33.44,33.34,33.4,480800.0
2011-05-27 12:30:00,33.39,33.47,33.37,33.47,219800.0,33.39,33.47,33.37,33.47,219800.0
2011-05-27 13:00:00,33.47,33.47,33.38,33.44,225900.0,33.47,33.47,33.38,33.44,225900.0
2011-05-27 13:30:00,33.44,33.52,33.4,33.46,246100.0,33.44,33.52,33.4,33.46,246100.0
2011-05-27 14:00:00,33.46,33.49,33.43,33.45,159600.0,33.46,33.49,33.43,33.45,159600.0
2011-05-27 14:30:00,33.44,33.55,33.41,33.52,240700.0,33.44,33.55,33.41,33.52,240700.0
2011-05-27 15:00:00,33.52,33.53,33.46,33.52,220800.0,33.52,33.53,33.46,33.52,220800.0
2011-05-27 15:30:00,33.52,33.66,33.48,33.66,547600.0,33.52,33.66,33.48,33.66,547600.0
2011-05-31 09:30:00,33.91,34.2,33.85,33.9,625900.0,33.91,34.2,33.85,33.9,625900.0
2011-05-31 10:00:00,33.9,33.99,33.69,33.97,570400.0,33.9,33.99,33.69,33.97,570400.0
2011-05-31 10:30:00,33.98,33.99,33.88,33.95,366000.0,33.98,33.99,33.88,33.95,366000.0
2011-05-31 11:00:00,33.95,34.19,33.93,34.02,374800.0,33.95,34.19,33.93,34.02,374800.0
2011-05-31 11:30:00,34.03,34.25,34.02,34.21,332500.0,34.03,34.25,34.02,34.21,332500.0
2011-05-31 12:00:00,34.21,34.24,34.11,34.18,324600.0,34.21,34.24,34.11,34.18,324600.0
2011-05-31 12:30:00,34.18,34.25,34.07,34.13,232800.0,34.18,34.25,34.07,34.13,232800.0
2011-05-31 13:00:00,34.14,34.19,34.08,34.08,182500.0,34.14,34.19,34.08,34.08,182500.0
2011-05-31 13:30:00,34.09,34.26,34.02,34.03,317500.0,34.09,34.26,34.02,34.03,317500.0
2011-05-31 14:00:00,34.02,34.1,33.91,34.01,380100.0,34.02,34.1,33.91,34.01,380100.0
2011-05-31 14:30:00,34.0,34.02,33.94,33.97,217800.0,34.0,34.02,33.94,33.97,217800.0
2011-05-31 15:00:00,33.97,33.98,33.8,33.83,251700.0,33.97,33.98,33.8,33.83,251700.0
2011-05-31 15:30:00,33.83,33.94,33.8,33.94,502800.0,33.83,33.94,33.8,33.94,502800.0
2011-06-01 09:30:00,33.9,34.41,33.81,34.21,831400.0,33.9,34.41,33.81,34.21,831400.0
2011-06-01 10:00:00,34.21,34.22,34.04,34.16,327800.0,34.21,34.22,34.04,34.16,327800.0
2011-06-01 10:30:00,34.16,34.27,34.12,34.18,337700.0,34.16,34.27,34.12,34.18,337700.0
2011-06-01 11:00:00,34.17,34.19,34.06,34.11,335500.0,34.17,34.19,34.06,34.11,335500.0
2011-06-01 11:30:00,34.11,34.12,34.0,34.05,229900.0,34.11,34.12,34.0,34.05,229900.0
2011-06-01 12:00:00,34.04,34.07,33.83,33.91,240800.0,34.04,34.07,33.83,33.91,240800.0
2011-06-01 12:30:00,33.91,34.05,33.9,34.05,219400.0,33.91,34.05,33.9,34.05,219400.0
2011-06-01 13:00:00,34.05,34.08,33.77,33.8,250000.0,34.05,34.08,33.77,33.8,250000.0
2011-06-01 13:30:00,33.8,33.82,33.7,33.74,168300.0,33.8,33.82,33.7,33.74,168300.0
2011-06-01 14:00:00,33.73,33.73,33.56,33.56,200000.0,33.73,33.73,33.56,33.56,200000.0
2011-06-01 14:30:00,33.56,33.57,33.39,33.46,493800.0,33.56,33.57,33.39,33.46,493800.0
2011-06-01 15:00:00,33.46,33.48,33.28,33.38,353200.0,33.46,33.48,33.28,33.38,353200.0
2011-06-01 15:30:00,33.38,33.42,33.19,33.19,954300.0,33.38,33.42,33.19,33.19,954300.0
2011-06-02 09:30:00,33.21,33.54,33.14,33.53,608500.0,33.21,33.54,33.14,33.53,608500.0
2011-06-02 10:00:00,33.52,33.63,33.4,33.62,358400.0,33.52,33.63,33.4,33.62,358400.0
2011-06-02 10:30:00,33.63,33.89,33.58,33.81,588700.0,33.63,33.89,33.58,33.81,588700.0
2011-06-02 11:00:00,33.81,33.81,33.45,33.51,522300.0,33.81,33.81,33.45,33.51,522300.0
2011-06-02 11:30:00,33.51,33.62,33.46,33.54,259500.0,33.51,33.62,33.46,33.54,259500.0
2011-06-02 12:00:00,33.54,33.58,33.43,33.5,168100.0,33.54,33.58,33.43,33.5,168100.0
2011-06-02 12:30:00,33.5,33.66,33.41,33.64,311500.0,33.5,33.66,33.41,33.64,311500.0
2011-06-02 13:00:00,33.65,33.77,33.56,33.6,245300.0,33.65,33.77,33.56,33.6,245300.0
2011-06-02 13:30:00,33.6,33.65,33.52,33.61,190700.0,33.6,33.65,33.52,33.61,190700.0
2011-06-02 14:00:00,33.6,33.65,33.46,33.53,309900.0,33.6,33.65,33.46,33.53,309900.0
2011-06-02 14:30:00,33.53,33.8,33.52,33.74,261800.0,33.53,33.8,33.52,33.74,261800.0
2011-06-02 15:00:00,33.74,33.77,33.66,33.69,619100.0,33.74,33.77,33.66,33.69,619100.0
2011-06-02 15:30:00,33.69,33.76,33.6,33.61,521600.0,33.69,33.76,33.6,33.61,521600.0
2011-06-03 09:30:00,33.1,33.61,33.03,33.53,482000.0,33.1,33.61,33.03,33.53,482000.0
2011-06-03 10:00:00,33.54,33.6,33.42,33.5,386200.0,33.54,33.6,33.42,33.5,386200.0
2011-06-03 10:30:00,33.5,33.55,33.37,33.4,231100.0,33.5,33.55,33.37,33.4,231100.0
2011-06-03 11:00:00,33.4,33.41,33.18,33.24,285600.0,33.4,33.41,33.18,33.24,285600.0
2011-06-03 11:30:00,33.25,33.26,33.15,33.23,198500.0,33.25,33.26,33.15,33.23,198500.0
2011-06-03 12:00:00,33.23,33.3,33.15,33.21,191100.0,33.23,33.3,33.15,33.21,191100.0
2011-06-03 12:30:00,33.21,33.32,33.16,33.17,224800.0,33.21,33.32,33.16,33.17,224800.0
2011-06-03 13:00:00,33.17,33.21,33.13,33.17,125600.0,33.17,33.21,33.13,33.17,125600.0
2011-06-03 13:30:00,33.17,33.19,33.09,33.09,166900.0,33.17,33.19,33.09,33.09,166900.0
2011-06-03 14:00:00,33.08,33.11,33.03,33.04,127600.0,33.08,33.11,33.03,33.04,127600.0
2011-06-03 14:30:00,33.04,33.05,32.81,32.82,292900.0,33.04,33.05,32.81,32.82,292900.0
2011-06-03 15:00:00,32.82,32.84,32.72,32.8,358800.0,32.82,32.84,32.72,32.8,358800.0
2011-06-03 15:30:00,32.81,32.97,32.81,32.83,582500.0,32.81,32.97,32.81,32.83,582500.0
2011-06-06 09:30:00,32.72,32.95,32.33,32.64,734700.0,32.72,32.95,32.33,32.64,734700.0
2011-06-06 10:00:00,32.63,32.63,32.41,32.55,223200.0,32.63,32.63,32.41,32.55,223200.0
2011-06-06 10:30:00,32.55,32.57,32.41,32.49,407700.0,32.55,32.57,32.41,32.49,407700.0
2011-06-06 11:00:00,32.48,32.57,32.38,32.42,438400.0,32.48,32.57,32.38,32.42,438400.0
2011-06-06 11:30:00,32.42,32.42,32.09,32.1,497600.0,32.42,32.42,32.09,32.1,497600.0
2011-06-06 12:00:00,32.1,32.24,32.09,32.14,279700.0,32.1,32.24,32.09,32.14,279700.0
2011-06-06 12:30:00,32.14,32.14,32.0,32.13,279100.0,32.14,32.14,32.0,32.13,279100.0
2011-06-06 13:00:00,32.13,32.25,32.09,32.15,200900.0,32.13,32.25,32.09,32.15,200900.0
2011-06-06 13:30:00,32.14,32.16,32.0,32.01,249100.0,32.14,32.16,32.0,32.01,249100.0
2011-06-06 14:00:00,32.02,32.16,32.0,32.0,239000.0,32.02,32.16,32.0,32.0,239000.0
2011-06-06 14:30:00,32.01,32.04,31.75,31.84,512500.0,32.01,32.04,31.75,31.84,512500.0
2011-06-06 15:00:00,31.85,31.95,31.65,31.7,567600.0,31.85,31.95,31.65,31.7,567600.0
2011-06-06 15:30:00,31.7,31.93,31.7,31.85,657400.0,31.7,31.93,31.7,31.85,657400.0
2011-06-07 09:30:00,31.98,32.2,31.66,31.75,409200.0,31.98,32.2,31.66,31.75,409200.0
2011-06-07 10:00:00,31.75,31.89,31.69,31.8,206200.0,31.75,31.89,31.69,31.8,206200.0
2011-06-07 10:30:00,31.8,31.91,31.75,31.88,356400.0,31.8,31.91,31.75,31.88,356400.0
2011-06-07 11:00:00,31.89,31.9,31.53,31.55,265200.0,31.89,31.9,31.53,31.55,265200.0
2011-06-07 11:30:00,31.55,31.61,31.43,31.47,394900.0,31.55,31.61,31.43,31.47,394900.0
2011-06-07 12:00:00,31.47,31.54,31.37,31.39,246200.0,31.47,31.54,31.37,31.39,246200.0
2011-06-07 12:30:00,31.39,31.45,31.3,31.4,370600.0,31.39,31.45,31.3,31.4,370600.0
2011-06-07 13:00:00,31.4,31.5,31.39,31.48,298800.0,31.4,31.5,31.39,31.48,298800.0
2011-06-07 13:30:00,31.48,31.63,31.45,31.62,311700.0,31.48,31.63,31.45,31.62,311700.0
2011-06-07 14:00:00,31.63,31.87,31.61,31.85,441800.0,31.63,31.87,31.61,31.85,441800.0
2011-06-07 14:30:00,31.85,31.86,31.53,31.58,467000.0,31.85,31.86,31.53,31.58,467000.0
2011-06-07 15:00:00,31.58,31.66,31.54,31.54,363100.0,31.58,31.66,31.54,31.54,363100.0
2011-06-07 15:30:00,31.54,31.54,31.34,31.36,1001100.0,31.54,31.54,31.34,31.36,1001100.0
2011-06-08 09:30:00,31.18,31.22,30.59,30.63,857900.0,31.18,31.22,30.59,30.63,857900.0
2011-06-08 10:00:00,30.64,30.84,30.57,30.67,570600.0,30.64,30.84,30.57,30.67,570600.0
2011-06-08 10:30:00,30.68,30.83,30.57,30.66,432200.0,30.68,30.83,30.57,30.66,432200.0
2011-06-08 11:00:00,30.66,30.72,30.49,30.52,507100.0,30.66,30.72,30.49,30.52,507100.0
2011-06-08 11:30:00,30.52,30.54,30.44,30.53,537900.0,30.52,30.54,30.44,30.53,537900.0
2011-06-08 12:00:00,30.53,30.56,30.35,30.36,424500.0,30.53,30.56,30.35,30.36,424500.0
2011-06-08 12:30:00,30.37,30.45,30.35,30.41,330700.0,30.37,30.45,30.35,30.41,330700.0
2011-06-08 13:00:00,30.41,30.43,30.22,30.28,519700.0,30.41,30.43,30.22,30.28,519700.0
2011-06-08 13:30:00,30.28,30.31,29.84,29.96,1176400.0,30.28,30.31,29.84,29.96,1176400.0
2011-06-08 14:00:00,29.96,30.23,29.95,30.18,626200.0,29.96,30.23,29.95,30.18,626200.0
2011-06-08 14:30:00,30.18,30.47,30.17,30.45,679300.0,30.18,30.47,30.17,30.45,679300.0
2011-06-08 15:00:00,30.44,30.46,30.12,30.17,729700.0,30.44,30.46,30.12,30.17,729700.0
2011-06-08 15:30:00,30.17,30.36,30.14,30.27,797200.0,30.17,30.36,30.14,30.27,797200.0
2011-06-09 09:30:00,30.22,30.34,30.0,30.02,384000.0,30.22,30.34,30.0,30.02,384000.0
2011-06-09 10:00:00,30.01,30.1,29.95,29.97,525900.0,30.01,30.1,29.95,29.97,525900.0
2011-06-09 10:30:00,29.97,30.13,29.9,29.97,444400.0,29.97,30.13,29.9,29.97,444400.0
2011-06-09 11:00:00,29.97,30.11,29.96,30.1,520200.0,29.97,30.11,29.96,30.1,520200.0
2011-06-09 11:30:00,30.1,30.2,29.96,30.0,429300.0,30.1,30.2,29.96,30.0,429300.0
2011-06-09 12:00:00,30.0,30.26,29.99,30.22,359900.0,30.0,30.26,29.99,30.22,359900.0
2011-06-09 12:30:00,30.21,30.32,30.17,30.24,355400.0,30.21,30.32,30.17,30.24,355400.0
2011-06-09 13:00:00,30.24,30.48,30.21,30.4,340500.0,30.24,30.48,30.21,30.4,340500.0
2011-06-09 13:30:00,30.4,30.48,30.3,30.35,228300.0,30.4,30.48,30.3,30.35,228300.0
2011-06-09 14:00:00,30.35,30.39,30.19,30.27,246100.0,30.35,30.39,30.19,30.27,246100.0
2011-06-09 14:30:00,30.27,30.38,30.2,30.37,172700.0,30.27,30.38,30.2,30.37,172700.0
2011-06-09 15:00:00,30.37,30.48,30.3,30.33,306200.0,30.37,30.48,30.3,30.33,306200.0
2011-06-09 15:30:00,30.34,30.35,29.93,30.03,1324700.0,30.34,30.35,29.93,30.03,1324700.0
2011-06-10 09:30:00,29.9,30.02,29.47,29.63,993900.0,29.9,30.02,29.47,29.63,993900.0
2011-06-10 10:00:00,29.63,29.71,29.38,29.49,584600.0,29.63,29.71,29.38,29.49,584600.0
2011-06-10 10:30:00,29.48,29.48,29.25,29.4,567200.0,29.48,29.48,29.25,29.4,567200.0
2011-06-10 11:00:00,29.4,29.55,29.27,29.47,446000.0,29.4,29.55,29.27,29.47,446000.0
2011-06-10 11:30:00,29.47,29.63,29.43,29.55,283800.0,29.47,29.63,29.43,29.55,283800.0
2011-06-10 12:00:00,29.54,29.57,29.43,29.53,267200.0,29.54,29.57,29.43,29.53,267200.0
2011-06-10 12:30:00,29.53,29.67,29.51,29.59,324500.0,29.53,29.67,29.51,29.59,324500.0
2011-06-10 13:00:00,29.6,29.62,29.49,29.55,341500.0,29.6,29.62,29.49,29.55,341500.0
2011-06-10 13:30:00,29.56,29.58,29.31,29.35,408500.0,29.56,29.58,29.31,29.35,408500.0
2011-06-10 14:00:00,29.35,29.58,29.34,29.51,399700.0,29.35,29.58,29.34,29.51,399700.0
2011-06-10 14:30:00,29.51,29.57,29.44,29.57,329900.0,29.51,29.57,29.44,29.57,329900.0
2011-06-10 15:00:00,29.58,29.66,29.51,29.62,315300.0,29.58,29.66,29.51,29.62,315300.0
2011-06-10 15:30:00,29.62,29.65,29.44,29.44,776000.0,29.62,29.65,29.44,29.44,776000.0
2011-06-13 09:30:00,29.67,29.74,29.32,29.49,403800.0,29.67,29.74,29.32,29.49,403800.0
2011-06-13 10:00:00,29.5,29.54,29.34,29.43,171000.0,29.5,29.54,29.34,29.43,171000.0
2011-06-13 10:30:00,29.44,29.44,29.18,29.2,209200.0,29.44,29.44,29.18,29.2,209200.0
2011-06-13 11:00:00,29.19,29.21,29.06,29.12,318800.0,29.19,29.21,29.06,29.12,318800.0
2011-06-13 11:30:00,29.12,29.24,29.09,29.14,314300.0,29.12,29.24,29.09,29.14,314300.0
2011-06-13 12:00:00,29.15,29.18,29.07,29.17,165900.0,29.15,29.18,29.07,29.17,165900.0
2011-06-13 12:30:00,29.18,29.33,29.16,29.31,214600.0,29.18,29.33,29.16,29.31,214600.0
2011-06-13 13:00:00,29.31,29.46,29.17,29.44,265200.0,29.31,29.46,29.17,29.44,265200.0
2011-06-13 13:30:00,29.43,29.53,29.32,29.52,283200.0,29.43,29.53,29.32,29.52,283200.0
2011-06-13 14:00:00,29.52,29.71,29.47,29.63,436500.0,29.52,29.71,29.47,29.63,436500.0
2011-06-13 14:30:00,29.63,29.71,29.51,29.53,263000.0,29.63,29.71,29.51,29.53,263000.0
2011-06-13 15:00:00,29.52,29.57,29.44,29.44,178900.0,29.52,29.57,29.44,29.44,178900.0
2011-06-13 15:30:00,29.44,29.47,29.35,29.38,418800.0,29.44,29.47,29.35,29.38,418800.0
2011-06-14 09:30:00,29.64,29.92,29.6,29.87,369600.0,29.64,29.92,29.6,29.87,369600.0
2011-06-14 10:00:00,29.87,30.0,29.77,29.8,294600.0,29.87,30.0,29.77,29.8,294600.0
2011-06-14 10:30:00,29.8,29.83,29.7,29.78,411900.0,29.8,29.83,29.7,29.78,411900.0
2011-06-14 11:00:00,29.78,29.81,29.7,29.8,202000.0,29.78,29.81,29.7,29.8,202000.0
2011-06-14 11:30:00,29.8,29.82,29.66,29.67,218500.0,29.8,29.82,29.66,29.67,218500.0
2011-06-14 12:00:00,29.66,29.7,29.55,29.68,254800.0,29.66,29.7,29.55,29.68,254800.0
2011-06-14 12:30:00,29.68,29.7,29.61,29.62,247300.0,29.68,29.7,29.61,29.62,247300.0
2011-06-14 13:00:00,29.63,29.65,29.46,29.61,362000.0,29.63,29.65,29.46,29.61,362000.0
2011-06-14 13:30:00,29.61,29.79,29.58,29.74,398500.0,29.61,29.79,29.58,29.74,398500.0
2011-06-14 14:00:00,29.75,29.77,29.6,29.67,353300.0,29.75,29.77,29.6,29.67,353300.0
2011-06-14 14:30:00,29.67,29.67,29.53,29.53,260000.0,29.67,29.67,29.53,29.53,260000.0
2011-06-14 15:00:00,29.54,29.71,29.54,29.62,343400.0,29.54,29.71,29.54,29.62,343400.0
2011-06-14 15:30:00,29.62,29.64,29.43,29.52,887600.0,29.62,29.64,29.43,29.52,887600.0
2011-06-15 09:30:00,29.16,29.34,29.05,29.26,567700.0,29.16,29.34,29.05,29.26,567700.0
2011-06-15 10:00:00,29.26,29.3,29.19,29.25,429200.0,29.26,29.3,29.19,29.25,429200.0
2011-06-15 10:30:00,29.25,29.37,29.14,29.22,345900.0,29.25,29.37,29.14,29.22,345900.0
2011-06-15 11:00:00,29.21,29.29,29.06,29.1,494000.0,29.21,29.29,29.06,29.1,494000.0
2011-06-15 11:30:00,29.1,29.11,28.69,28.84,788500.0,29.1,29.11,28.69,28.84,788500.0
2011-06-15 12:00:00,28.84,29.04,28.73,28.88,580900.0,28.84,29.04,28.73,28.88,580900.0
2011-06-15 12:30:00,28.88,29.04,28.85,28.91,218900.0,28.88,29.04,28.85,28.91,218900.0
2011-06-15 13:00:00,28.92,28.97,28.76,28.94,202400.0,28.92,28.97,28.76,28.94,202400.0
2011-06-15 13:30:00,28.94,29.01,28.89,28.99,181200.0,28.94,29.01,28.89,28.99,181200.0
2011-06-15 14:00:00,28.99,29.13,28.99,29.04,483900.0,28.99,29.13,28.99,29.04,483900.0
2011-06-15 14:30:00,29.04,29.2,29.03,29.05,297000.0,29.04,29.2,29.03,29.05,297000.0
2011-06-15 15:00:00,29.05,29.07,28.99,29.01,290600.0,29.05,29.07,28.99,29.01,290600.0
2011-06-15 15:30:00,29.01,29.07,28.95,28.98,628400.0,29.01,29.07,28.95,28.98,628400.0
2011-06-16 09:30:00,29.0,29.2,28.92,29.19,332400.0,29.0,29.2,28.92,29.19,332400.0
2011-06-16 10:00:00,29.18,29.38,29.11,29.25,496600.0,29.18,29.38,29.11,29.25,496600.0
2011-06-16 10:30:00,29.26,29.56,29.24,29.51,481200.0,29.26,29.56,29.24,29.51,481200.0
2011-06-16 11:00:00,29.49,29.61,29.44,29.59,508000.0,29.49,29.61,29.44,29.59,508000.0
2011-06-16 11:30:00,29.59,29.66,29.44,29.44,277600.0,29.59,29.66,29.44,29.44,277600.0
2011-06-16 12:00:00,29.44,29.51,29.41,29.51,364500.0,29.44,29.51,29.41,29.51,364500.0
2011-06-16 12:30:00,29.51,29.69,29.5,29.65,272700.0,29.51,29.69,29.5,29.65,272700.0
2011-06-16 13:00:00,29.65,29.65,29.56,29.56,156600.0,29.65,29.65,29.56,29.56,156600.0
2011-06-16 13:30:00,29.56,29.61,29.32,29.32,302600.0,29.56,29.61,29.32,29.32,302600.0
2011-06-16 14:00:00,29.31,29.35,29.18,29.19,321600.0,29.31,29.35,29.18,29.19,321600.0
2011-06-16 14:30:00,29.19,29.2,28.95,29.1,502100.0,29.19,29.2,28.95,29.1,502100.0
2011-06-16 15:00:00,29.1,29.2,29.05,29.12,284500.0,29.1,29.2,29.05,29.12,284500.0
2011-06-16 15:30:00,29.12,29.47,29.12,29.47,1169200.0,29.12,29.47,29.12,29.47,1169200.0
2011-06-17 09:30:00,29.84,29.84,29.51,29.6,861300.0,29.84,29.84,29.51,29.6,861300.0
2011-06-17 10:00:00,29.61,29.73,29.48,29.52,532900.0,29.61,29.73,29.48,29.52,532900.0
2011-06-17 10:30:00,29.5,29.57,29.24,29.24,339400.0,29.5,29.57,29.24,29.24,339400.0
2011-06-17 11:00:00,29.25,29.33,29.13,29.3,259400.0,29.25,29.33,29.13,29.3,259400.0
2011-06-17 11:30:00,29.31,29.41,29.24,29.34,232800.0,29.31,29.41,29.24,29.34,232800.0
2011-06-17 12:00:00,29.35,29.45,29.31,29.45,193900.0,29.35,29.45,29.31,29.45,193900.0
2011-06-17 12:30:00,29.44,29.52,29.27,29.31,295700.0,29.44,29.52,29.27,29.31,295700.0
2011-06-17 13:00:00,29.33,29.33,29.13,29.17,137600.0,29.33,29.33,29.13,29.17,137600.0
2011-06-17 13:30:00,29.16,29.26,29.12,29.22,254400.0,29.16,29.26,29.12,29.22,254400.0
2011-06-17 14:00:00,29.22,29.3,29.17,29.29,216500.0,29.22,29.3,29.17,29.29,216500.0
2011-06-17 14:30:00,29.29,29.37,29.26,29.33,266800.0,29.29,29.37,29.26,29.33,266800.0
2011-06-17 15:00:00,29.33,29.35,29.29,29.3,326700.0,29.33,29.35,29.29,29.3,326700.0
2011-06-17 15:30:00,29.29,29.5,29.29,29.48,1009600.0,29.29,29.5,29.29,29.48,1009600.0
2011-06-20 09:30:00,29.27,29.43,29.12,29.3,341700.0,29.27,29.43,29.12,29.3,341700.0
2011-06-20 10:00:00,29.29,29.46,29.29,29.46,420000.0,29.29,29.46,29.29,29.46,420000.0
2011-06-20 10:30:00,29.46,29.55,29.4,29.46,187400.0,29.46,29.55,29.4,29.46,187400.0
2011-06-20 11:00:00,29.46,29.46,29.3,29.39,137800.0,29.46,29.46,29.3,29.39,137800.0
2011-06-20 11:30:00,29.39,29.41,29.27,29.39,207800.0,29.39,29.41,29.27,29.39,207800.0
2011-06-20 12:00:00,29.39,29.4,29.31,29.39,120900.0,29.39,29.4,29.31,29.39,120900.0
2011-06-20 12:30:00,29.39,29.41,29.3,29.33,143100.0,29.39,29.41,29.3,29.33,143100.0
2011-06-20 13:00:00,29.32,29.34,29.24,29.25,379200.0,29.32,29.34,29.24,29.25,379200.0
2011-06-20 13:30:00,29.25,29.31,29.18,29.18,214900.0,29.25,29.31,29.18,29.18,214900.0
2011-06-20 14:00:00,29.18,29.25,29.18,29.2,172000.0,29.18,29.25,29.18,29.2,172000.0
2011-06-20 14:30:00,29.2,29.31,29.2,29.27,224500.0,29.2,29.31,29.2,29.27,224500.0
2011-06-20 15:00:00,29.26,29.26,29.13,29.19,337700.0,29.26,29.26,29.13,29.19,337700.0
2011-06-20 15:30:00,29.18,29.27,29.17,29.25,729000.0,29.18,29.27,29.17,29.25,729000.0
2011-06-21 09:30:00,29.32,29.6,29.2,29.58,421700.0,29.32,29.6,29.2,29.58,421700.0
2011-06-21 10:00:00,29.58,29.8,29.58,29.8,309300.0,29.58,29.8,29.58,29.8,309300.0
2011-06-21 10:30:00,29.8,29.86,29.71,29.79,242000.0,29.8,29.86,29.71,29.79,242000.0
2011-06-21 11:00:00,29.79,29.81,29.72,29.78,192500.0,29.79,29.81,29.72,29.78,192500.0
2011-06-21 11:30:00,29.77,29.9,29.77,29.84,186500.0,29.77,29.9,29.77,29.84,186500.0
2011-06-21 12:00:00,29.85,29.94,29.81,29.88,173900.0,29.85,29.94,29.81,29.88,173900.0
2011-06-21 12:30:00,29.89,30.02,29.89,29.98,188000.0,29.89,30.02,29.89,29.98,188000.0
2011-06-21 13:00:00,29.99,30.12,29.98,30.1,269900.0,29.99,30.12,29.98,30.1,269900.0
2011-06-21 13:30:00,30.09,30.11,30.02,30.04,171400.0,30.09,30.11,30.02,30.04,171400.0
2011-06-21 14:00:00,30.04,30.08,29.99,29.99,286400.0,30.04,30.08,29.99,29.99,286400.0
2011-06-21 14:30:00,30.0,30.0,29.93,29.98,267900.0,30.0,30.0,29.93,29.98,267900.0
2011-06-21 15:00:00,29.98,29.99,29.9,29.94,371600.0,29.98,29.99,29.9,29.94,371600.0
2011-06-21 15:30:00,29.94,30.07,29.93,30.06,646000.0,29.94,30.07,29.93,30.06,646000.0
2011-06-22 09:30:00,29.99,30.07,29.8,30.05,257000.0,29.99,30.07,29.8,30.05,257000.0
2011-06-22 10:00:00,30.04,30.05,29.65,29.85,462600.0,30.04,30.05,29.65,29.85,462600.0
2011-06-22 10:30:00,29.86,29.96,29.81,29.94,183900.0,29.86,29.96,29.81,29.94,183900.0
2011-06-22 11:00:00,29.95,29.99,29.87,29.97,189300.0,29.95,29.99,29.87,29.97,189300.0
2011-06-22 11:30:00,29.97,30.04,29.94,30.02,105200.0,29.97,30.04,29.94,30.02,105200.0
2011-06-22 12:00:00,30.01,30.02,29.92,29.94,128700.0,30.01,30.02,29.92,29.94,128700.0
2011-06-22 12:30:00,29.93,30.03,29.85,30.01,84200.0,29.93,30.03,29.85,30.01,84200.0
2011-06-22 13:00:00,30.01,30.11,30.01,30.11,128400.0,30.01,30.11,30.01,30.11,128400.0
2011-06-22 13:30:00,30.11,30.21,30.1,30.19,170500.0,30.11,30.21,30.1,30.19,170500.0
2011-06-22 14:00:00,30.19,30.2,30.09,30.13,174100.0,30.19,30.2,30.09,30.13,174100.0
2011-06-22 14:30:00,30.13,30.14,30.0,30.05,222800.0,30.13,30.14,30.0,30.05,222800.0
2011-06-22 15:00:00,30.05,30.09,29.98,30.0,205600.0,30.05,30.09,29.98,30.0,205600.0
2011-06-22 15:30:00,29.99,30.0,29.82,29.86,573500.0,29.99,30.0,29.82,29.86,573500.0
2011-06-23 09:30:00,29.43,29.62,28.98,29.06,876300.0,29.43,29.62,28.98,29.06,876300.0
2011-06-23 10:00:00,29.06,29.34,29.05,29.33,471900.0,29.06,29.34,29.05,29.33,471900.0
2011-06-23 10:30:00,29.33,29.33,29.09,29.21,275200.0,29.33,29.33,29.09,29.21,275200.0
2011-06-23 11:00:00,29.21,29.26,29.11,29.25,274900.0,29.21,29.26,29.11,29.25,274900.0
2011-06-23 11:30:00,29.25,29.27,29.17,29.24,187900.0,29.25,29.27,29.17,29.24,187900.0
2011-06-23 12:00:00,29.25,29.37,29.19,29.22,186800.0,29.25,29.37,29.19,29.22,186800.0
2011-06-23 12:30:00,29.22,29.43,29.2,29.42,190800.0,29.22,29.43,29.2,29.42,190800.0
2011-06-23 13:00:00,29.43,29.58,29.38,29.53,357500.0,29.43,29.58,29.38,29.53,357500.0
2011-06-23 13:30:00,29.54,29.65,29.53,29.63,156000.0,29.54,29.65,29.53,29.63,156000.0
2011-06-23 14:00:00,29.64,29.64,29.43,29.43,167300.0,29.64,29.64,29.43,29.43,167300.0
2011-06-23 14:30:00,29.43,29.6,29.27,29.59,210700.0,29.43,29.6,29.27,29.59,210700.0
2011-06-23 15:00:00,29.59,29.78,29.48,29.66,425600.0,29.59,29.78,29.48,29.66,425600.0
2011-06-23 15:30:00,29.66,29.86,29.55,29.85,1019100.0,29.66,29.86,29.55,29.85,1019100.0
2011-06-24 09:30:00,29.79,29.88,29.63,29.72,358100.0,29.79,29.88,29.63,29.72,358100.0
2011-06-24 10:00:00,29.72,29.75,29.44,29.54,294100.0,29.72,29.75,29.44,29.54,294100.0
2011-06-24 10:30:00,29.53,29.62,29.45,29.5,147300.0,29.53,29.62,29.45,29.5,147300.0
2011-06-24 11:00:00,29.5,29.51,29.3,29.37,240000.0,29.5,29.51,29.3,29.37,240000.0
2011-06-24 11:30:00,29.36,29.37,29.25,29.31,147900.0,29.36,29.37,29.25,29.31,147900.0
2011-06-24 12:00:00,29.3,29.38,29.29,29.32,56600.0,29.3,29.38,29.29,29.32,56600.0
2011-06-24 12:30:00,29.32,29.35,29.12,29.2,107800.0,29.32,29.35,29.12,29.2,107800.0
2011-06-24 13:00:00,29.2,29.25,29.1,29.24,102000.0,29.2,29.25,29.1,29.24,102000.0
2011-06-24 13:30:00,29.23,29.33,29.19,29.29,177200.0,29.23,29.33,29.19,29.29,177200.0
2011-06-24 14:00:00,29.3,29.31,29.19,29.24,116700.0,29.3,29.31,29.19,29.24,116700.0
2011-06-24 14:30:00,29.25,29.26,29.17,29.2,113100.0,29.25,29.26,29.17,29.2,113100.0
2011-06-24 15:00:00,29.2,29.21,29.06,29.09,207000.0,29.2,29.21,29.06,29.09,207000.0
2011-06-24 15:30:00,29.09,29.29,29.09,29.25,551500.0,29.09,29.29,29.09,29.25,551500.0
2011-06-27 09:30:00,29.24,29.44,29.04,29.41,306400.0,29.24,29.44,29.04,29.41,306400.0
2011-06-27 10:00:00,29.41,29.65,29.37,29.63,200800.0,29.41,29.65,29.37,29.63,200800.0
2011-06-27 10:30:00,29.64,29.64,29.5,29.54,197900.0,29.64,29.64,29.5,29.54,197900.0
2011-06-27 11:00:00,29.55,29.59,29.45,29.51,133600.0,29.55,29.59,29.45,29.51,133600.0
2011-06-27 11:30:00,29.5,29.6,29.48,29.53,92300.0,29.5,29.6,29.48,29.53,92300.0
2011-06-27 12:00:00,29.53,29.61,29.48,29.52,119900.0,29.53,29.61,29.48,29.52,119900.0
2011-06-27 12:30:00,29.51,29.52,29.42,29.44,81900.0,29.51,29.52,29.42,29.44,81900.0
2011-06-27 13:00:00,29.44,29.52,29.36,29.36,79500.0,29.44,29.52,29.36,29.36,79500.0
2011-06-27 13:30:00,29.36,29.43,29.34,29.39,64500.0,29.36,29.43,29.34,29.39,64500.0
2011-06-27 14:00:00,29.4,29.62,29.4,29.6,142500.0,29.4,29.62,29.4,29.6,142500.0
2011-06-27 14:30:00,29.61,29.74,29.6,29.62,182800.0,29.61,29.74,29.6,29.62,182800.0
2011-06-27 15:00:00,29.62,29.63,29.56,29.61,91700.0,29.62,29.63,29.56,29.61,91700.0
2011-06-27 15:30:00,29.6,29.62,29.48,29.51,298400.0,29.6,29.62,29.48,29.51,298400.0
2011-06-28 09:30:00,29.53,29.95,29.53,29.73,386900.0,29.53,29.95,29.53,29.73,386900.0
2011-06-28 10:00:00,29.72,29.74,29.6,29.64,174700.0,29.72,29.74,29.6,29.64,174700.0
2011-06-28 10:30:00,29.65,29.79,29.56,29.75,185900.0,29.65,29.79,29.56,29.75,185900.0
2011-06-28 11:00:00,29.76,29.81,29.57,29.74,256000.0,29.76,29.81,29.57,29.74,256000.0
2011-06-28 11:30:00,29.75,29.85,29.72,29.85,241100.0,29.75,29.85,29.72,29.85,241100.0
2011-06-28 12:00:00,29.85,29.92,29.83,29.87,164800.0,29.85,29.92,29.83,29.87,164800.0
2011-06-28 12:30:00,29.87,29.96,29.82,29.95,154300.0,29.87,29.96,29.82,29.95,154300.0
2011-06-28 13:00:00,29.95,29.97,29.9,29.95,151800.0,29.95,29.97,29.9,29.95,151800.0
2011-06-28 13:30:00,29.96,30.04,29.94,30.02,128800.0,29.96,30.04,29.94,30.02,128800.0
2011-06-28 14:00:00,30.02,30.03,29.99,30.02,89800.0,30.02,30.03,29.99,30.02,89800.0
2011-06-28 14:30:00,30.03,30.08,29.99,30.01,236500.0,30.03,30.08,29.99,30.01,236500.0
2011-06-28 15:00:00,30.0,30.08,30.0,30.07,304500.0,30.0,30.08,30.0,30.07,304500.0
2011-06-28 15:30:00,30.07,30.11,30.06,30.11,632800.0,30.07,30.11,30.06,30.11,632800.0
2011-06-29 09:30:00,30.22,30.51,30.2,30.45,474700.0,30.22,30.51,30.2,30.45,474700.0
2011-06-29 10:00:00,30.45,30.72,30.35,30.66,484200.0,30.45,30.72,30.35,30.66,484200.0
2011-06-29 10:30:00,30.66,30.84,30.5,30.83,290500.0,30.66,30.84,30.5,30.83,290500.0
2011-06-29 11:00:00,30.82,30.84,30.7,30.73,458200.0,30.82,30.84,30.7,30.73,458200.0
2011-06-29 11:30:00,30.73,30.73,30.5,30.56,197600.0,30.73,30.73,30.5,30.56,197600.0
2011-06-29 12:00:00,30.56,30.63,30.55,30.62,178100.0,30.56,30.63,30.55,30.62,178100.0
2011-06-29 12:30:00,30.62,30.68,30.61,30.63,109600.0,30.62,30.68,30.61,30.63,109600.0
2011-06-29 13:00:00,30.63,30.67,30.53,30.57,183200.0,30.63,30.67,30.53,30.57,183200.0
2011-06-29 13:30:00,30.56,30.63,30.55,30.56,147000.0,30.56,30.63,30.55,30.56,147000.0
2011-06-29 14:00:00,30.57,30.58,30.47,30.51,250900.0,30.57,30.58,30.47,30.51,250900.0
2011-06-29 14:30:00,30.5,30.51,30.4,30.46,269900.0,30.5,30.51,30.4,30.46,269900.0
2011-06-29 15:00:00,30.46,30.76,30.46,30.72,513300.0,30.46,30.76,30.46,30.72,513300.0
2011-06-29 15:30:00,30.71,30.88,30.7,30.8,1077200.0,30.71,30.88,30.7,30.8,1077200.0
2011-06-30 09:30:00,30.94,31.3,30.87,31.16,573800.0,30.94,31.3,30.87,31.16,573800.0
2011-06-30 10:00:00,31.16,31.43,31.16,31.42,544700.0,31.16,31.43,31.16,31.42,544700.0
2011-06-30 10:30:00,31.42,31.49,31.12,31.18,455200.0,31.42,31.49,31.12,31.18,455200.0
2011-06-30 11:00:00,31.19,31.26,31.14,31.26,192000.0,31.19,31.26,31.14,31.26,192000.0
2011-06-30 11:30:00,31.27,31.43,31.25,31.4,309800.0,31.27,31.43,31.25,31.4,309800.0
2011-06-30 12:00:00,31.4,31.45,31.34,31.44,372000.0,31.4,31.45,31.34,31.44,372000.0
2011-06-30 12:30:00,31.44,31.5,31.39,31.39,244800.0,31.44,31.5,31.39,31.39,244800.0
2011-06-30 13:00:00,31.4,31.41,31.29,31.32,201300.0,31.4,31.41,31.29,31.32,201300.0
2011-06-30 13:30:00,31.31,31.43,31.31,31.4,220300.0,31.31,31.43,31.31,31.4,220300.0
2011-06-30 14:00:00,31.4,31.52,31.4,31.49,383500.0,31.4,31.52,31.4,31.49,383500.0
2011-06-30 14:30:00,31.49,31.52,31.48,31.49,328300.0,31.49,31.52,31.48,31.49,328300.0
2011-06-30 15:00:00,31.48,31.51,31.44,31.46,385600.0,31.48,31.51,31.44,31.46,385600.0
2011-06-30 15:30:00,31.46,31.5,31.45,31.48,659500.0,31.46,31.5,31.45,31.48,659500.0
2011-07-01 09:30:00,31.37,31.37,30.98,31.05,528700.0,31.37,31.37,30.98,31.05,528700.0
2011-07-01 10:00:00,31.06,31.48,31.06,31.38,874400.0,31.06,31.48,31.06,31.38,874400.0
2011-07-01 10:30:00,31.38,31.52,31.31,31.38,407200.0,31.38,31.52,31.31,31.38,407200.0
2011-07-01 11:00:00,31.38,31.44,31.32,31.39,415400.0,31.38,31.44,31.32,31.39,415400.0
2011-07-01 11:30:00,31.38,31.44,31.28,31.36,392000.0,31.38,31.44,31.28,31.36,392000.0
2011-07-01 12:00:00,31.36,31.4,31.32,31.37,435400.0,31.36,31.4,31.32,31.37,435400.0
2011-07-01 12:30:00,31.37,31.49,31.33,31.49,183200.0,31.37,31.49,31.33,31.49,183200.0
2011-07-01 13:00:00,31.49,31.65,31.44,31.56,409900.0,31.49,31.65,31.44,31.56,409900.0
2011-07-01 13:30:00,31.56,31.62,31.53,31.53,132500.0,31.56,31.62,31.53,31.53,132500.0
2011-07-01 14:00:00,31.54,31.54,31.45,31.48,136200.0,31.54,31.54,31.45,31.48,136200.0
2011-07-01 14:30:00,31.48,31.55,31.47,31.54,112600.0,31.48,31.55,31.47,31.54,112600.0
2011-07-01 15:00:00,31.55,31.58,31.49,31.5,163900.0,31.55,31.58,31.49,31.5,163900.0
2011-07-01 15:30:00,31.5,31.53,31.45,31.49,607000.0,31.5,31.53,31.45,31.49,607000.0
2011-07-05 09:30:00,31.35,31.49,31.11,31.25,278600.0,31.35,31.49,31.11,31.25,278600.0
2011-07-05 10:00:00,31.26,31.34,31.04,31.05,362500.0,31.26,31.34,31.04,31.05,362500.0
2011-07-05 10:30:00,31.04,31.19,30.95,31.0,267500.0,31.04,31.19,30.95,31.0,267500.0
2011-07-05 11:00:00,31.01,31.16,31.01,31.16,95200.0,31.01,31.16,31.01,31.16,95200.0
2011-07-05 11:30:00,31.16,31.21,31.12,31.18,106700.0,31.16,31.21,31.12,31.18,106700.0
2011-07-05 12:00:00,31.18,31.22,31.11,31.2,76100.0,31.18,31.22,31.11,31.2,76100.0
2011-07-05 12:30:00,31.2,31.27,31.19,31.25,187100.0,31.2,31.27,31.19,31.25,187100.0
2011-07-05 13:00:00,31.26,31.28,31.18,31.2,298700.0,31.26,31.28,31.18,31.2,298700.0
2011-07-05 13:30:00,31.2,31.21,31.13,31.21,138600.0,31.2,31.21,31.13,31.21,138600.0
2011-07-05 14:00:00,31.21,31.24,30.99,30.99,181500.0,31.21,31.24,30.99,30.99,181500.0
2011-07-05 14:30:00,30.99,31.08,30.98,31.08,155600.0,30.99,31.08,30.98,31.08,155600.0
2011-07-05 15:00:00,31.08,31.21,31.02,31.21,177000.0,31.08,31.21,31.02,31.21,177000.0
2011-07-05 15:30:00,31.21,31.23,31.14,31.19,298600.0,31.21,31.23,31.14,31.19,298600.0
2011-07-06 09:30:00,31.09,31.7,31.05,31.57,900600.0,31.09,31.7,31.05,31.57,900600.0
2011-07-06 10:00:00,31.59,31.66,31.17,31.25,266900.0,31.59,31.66,31.17,31.25,266900.0
2011-07-06 10:30:00,31.25,31.37,31.23,31.3,189300.0,31.25,31.37,31.23,31.3,189300.0
2011-07-06 11:00:00,31.3,31.48,31.27,31.48,133500.0,31.3,31.48,31.27,31.48,133500.0
2011-07-06 11:30:00,31.48,31.62,31.42,31.61,203600.0,31.48,31.62,31.42,31.61,203600.0
2011-07-06 12:00:00,31.62,31.7,31.58,31.69,243700.0,31.62,31.7,31.58,31.69,243700.0
2011-07-06 12:30:00,31.69,31.84,31.67,31.83,235900.0,31.69,31.84,31.67,31.83,235900.0
2011-07-06 13:00:00,31.82,31.83,31.6,31.62,109700.0,31.82,31.83,31.6,31.62,109700.0
2011-07-06 13:30:00,31.61,31.76,31.6,31.72,147200.0,31.61,31.76,31.6,31.72,147200.0
2011-07-06 14:00:00,31.72,31.72,31.46,31.54,173700.0,31.72,31.72,31.46,31.54,173700.0
2011-07-06 14:30:00,31.55,31.6,31.49,31.5,81900.0,31.55,31.6,31.49,31.5,81900.0
2011-07-06 15:00:00,31.5,31.53,31.45,31.5,130900.0,31.5,31.53,31.45,31.5,130900.0
2011-07-06 15:30:00,31.51,31.53,31.38,31.42,481200.0,31.51,31.53,31.38,31.42,481200.0
2011-07-07 09:30:00,31.81,31.92,31.6,31.7,394200.0,31.81,31.92,31.6,31.7,394200.0
2011-07-07 10:00:00,31.69,31.73,31.57,31.6,348400.0,31.69,31.73,31.57,31.6,348400.0
2011-07-07 10:30:00,31.6,31.71,31.58,31.65,211000.0,31.6,31.71,31.58,31.65,211000.0
2011-07-07 11:00:00,31.65,31.71,31.63,31.7,145200.0,31.65,31.71,31.63,31.7,145200.0
2011-07-07 11:30:00,31.69,31.79,31.68,31.74,142700.0,31.69,31.79,31.68,31.74,142700.0
2011-07-07 12:00:00,31.74,31.84,31.7,31.81,178900.0,31.74,31.84,31.7,31.81,178900.0
2011-07-07 12:30:00,31.81,31.83,31.75,31.8,97000.0,31.81,31.83,31.75,31.8,97000.0
2011-07-07 13:00:00,31.79,31.8,31.74,31.78,141300.0,31.79,31.8,31.74,31.78,141300.0
2011-07-07 13:30:00,31.78,31.8,31.75,31.76,102100.0,31.78,31.8,31.75,31.76,102100.0
2011-07-07 14:00:00,31.76,31.79,31.73,31.79,159600.0,31.76,31.79,31.73,31.79,159600.0
2011-07-07 14:30:00,31.79,31.81,31.74,31.74,187900.0,31.79,31.81,31.74,31.74,187900.0
2011-07-07 15:00:00,31.74,31.75,31.54,31.54,325900.0,31.74,31.75,31.54,31.54,325900.0
2011-07-07 15:30:00,31.54,31.56,31.49,31.54,692600.0,31.54,31.56,31.49,31.54,692600.0
2011-07-08 09:30:00,31.36,31.57,31.19,31.56,431900.0,31.36,31.57,31.19,31.56,431900.0
2011-07-08 10:00:00,31.56,31.71,31.51,31.59,530100.0,31.56,31.71,31.51,31.59,530100.0
2011-07-08 10:30:00,31.58,31.64,31.45,31.48,244700.0,31.58,31.64,31.45,31.48,244700.0
2011-07-08 11:00:00,31.47,31.48,31.33,31.38,198600.0,31.47,31.48,31.33,31.38,198600.0
2011-07-08 11:30:00,31.37,31.53,31.35,31.52,165200.0,31.37,31.53,31.35,31.52,165200.0
2011-07-08 12:00:00,31.51,31.62,31.5,31.54,130900.0,31.51,31.62,31.5,31.54,130900.0
2011-07-08 12:30:00,31.53,31.76,31.53,31.74,192700.0,31.53,31.76,31.53,31.74,192700.0
2011-07-08 13:00:00,31.74,31.82,31.69,31.79,166700.0,31.74,31.82,31.69,31.79,166700.0
2011-07-08 13:30:00,31.8,31.91,31.69,31.69,299000.0,31.8,31.91,31.69,31.69,299000.0
2011-07-08 14:00:00,31.68,31.74,31.6,31.63,197000.0,31.68,31.74,31.6,31.63,197000.0
2011-07-08 14:30:00,31.63,31.69,31.55,31.57,204200.0,31.63,31.69,31.55,31.57,204200.0
2011-07-08 15:00:00,31.57,31.67,31.49,31.52,300700.0,31.57,31.67,31.49,31.52,300700.0
2011-07-08 15:30:00,31.5,31.67,31.5,31.67,478900.0,31.5,31.67,31.5,31.67,478900.0
2011-07-11 09:30:00,31.24,31.49,31.21,31.37,324700.0,31.24,31.49,31.21,31.37,324700.0
2011-07-11 10:00:00,31.37,31.39,31.0,31.1,307300.0,31.37,31.39,31.0,31.1,307300.0
2011-07-11 10:30:00,31.09,31.13,30.86,30.87,384900.0,31.09,31.13,30.86,30.87,384900.0
2011-07-11 11:00:00,30.86,30.9,30.71,30.9,277200.0,30.86,30.9,30.71,30.9,277200.0
2011-07-11 11:30:00,30.9,30.9,30.77,30.77,163600.0,30.9,30.9,30.77,30.77,163600.0
2011-07-11 12:00:00,30.77,30.83,30.71,30.79,143900.0,30.77,30.83,30.71,30.79,143900.0
2011-07-11 12:30:00,30.79,30.79,30.65,30.67,181600.0,30.79,30.79,30.65,30.67,181600.0
2011-07-11 13:00:00,30.67,30.68,30.59,30.67,135300.0,30.67,30.68,30.59,30.67,135300.0
2011-07-11 13:30:00,30.67,30.85,30.66,30.85,130400.0,30.67,30.85,30.66,30.85,130400.0
2011-07-11 14:00:00,30.84,30.87,30.75,30.77,190100.0,30.84,30.87,30.75,30.77,190100.0
2011-07-11 14:30:00,30.76,30.78,30.68,30.73,147100.0,30.76,30.78,30.68,30.73,147100.0
2011-07-11 15:00:00,30.74,30.77,30.6,30.73,257900.0,30.74,30.77,30.6,30.73,257900.0
2011-07-11 15:30:00,30.73,30.82,30.72,30.82,672800.0,30.73,30.82,30.72,30.82,672800.0
2011-07-12 09:30:00,30.84,30.98,30.52,30.59,419800.0,30.84,30.98,30.52,30.59,419800.0
2011-07-12 10:00:00,30.59,30.82,30.54,30.77,300300.0,30.59,30.82,30.54,30.77,300300.0
2011-07-12 10:30:00,30.78,31.02,30.74,30.98,264000.0,30.78,31.02,30.74,30.98,264000.0
2011-07-12 11:00:00,30.98,31.09,30.9,31.03,189500.0,30.98,31.09,30.9,31.03,189500.0
2011-07-12 11:30:00,31.02,31.1,30.97,30.99,125200.0,31.02,31.1,30.97,30.99,125200.0
2011-07-12 12:00:00,30.99,31.01,30.87,30.87,68800.0,30.99,31.01,30.87,30.87,68800.0
2011-07-12 12:30:00,30.87,30.88,30.76,30.79,121700.0,30.87,30.88,30.76,30.79,121700.0
2011-07-12 13:00:00,30.8,30.93,30.79,30.8,93300.0,30.8,30.93,30.79,30.8,93300.0
2011-07-12 13:30:00,30.8,30.9,30.77,30.87,104800.0,30.8,30.9,30.77,30.87,104800.0
2011-07-12 14:00:00,30.87,31.19,30.87,31.16,385000.0,30.87,31.19,30.87,31.16,385000.0
2011-07-12 14:30:00,31.15,31.18,30.98,31.01,223800.0,31.15,31.18,30.98,31.01,223800.0
2011-07-12 15:00:00,31.01,31.06,30.95,31.01,383600.0,31.01,31.06,30.95,31.01,383600.0
2011-07-12 15:30:00,31.0,31.01,30.87,30.94,616300.0,31.0,31.01,30.87,30.94,616300.0
2011-07-13 09:30:00,31.23,31.42,31.0,31.03,361300.0,31.23,31.42,31.0,31.03,361300.0
2011-07-13 10:00:00,31.04,31.31,31.03,31.25,308800.0,31.04,31.31,31.03,31.25,308800.0
2011-07-13 10:30:00,31.26,31.54,31.26,31.5,246400.0,31.26,31.54,31.26,31.5,246400.0
2011-07-13 11:00:00,31.5,31.52,31.38,31.48,211500.0,31.5,31.52,31.38,31.48,211500.0
2011-07-13 11:30:00,31.48,31.5,31.41,31.43,99900.0,31.48,31.5,31.41,31.43,99900.0
2011-07-13 12:00:00,31.43,31.52,31.4,31.51,137700.0,31.43,31.52,31.4,31.51,137700.0
2011-07-13 12:30:00,31.5,31.51,31.44,31.49,124000.0,31.5,31.51,31.44,31.49,124000.0
2011-07-13 13:00:00,31.48,31.49,31.4,31.45,95200.0,31.48,31.49,31.4,31.45,95200.0
2011-07-13 13:30:00,31.45,31.46,31.35,31.37,57400.0,31.45,31.46,31.35,31.37,57400.0
2011-07-13 14:00:00,31.37,31.37,31.18,31.21,271800.0,31.37,31.37,31.18,31.21,271800.0
2011-07-13 14:30:00,31.21,31.31,31.18,31.3,181400.0,31.21,31.31,31.18,31.3,181400.0
2011-07-13 15:00:00,31.3,31.35,31.0,31.04,253600.0,31.3,31.35,31.0,31.04,253600.0
2011-07-13 15:30:00,31.04,31.05,30.9,30.95,480800.0,31.04,31.05,30.9,30.95,480800.0
2011-07-14 09:30:00,30.86,30.93,30.24,30.29,783300.0,30.86,30.93,30.24,30.29,783300.0
2011-07-14 10:00:00,30.29,30.37,29.92,30.13,966600.0,30.29,30.37,29.92,30.13,966600.0
2011-07-14 10:30:00,30.13,30.2,29.86,29.9,574900.0,30.13,30.2,29.86,29.9,574900.0
2011-07-14 11:00:00,29.91,30.05,29.86,30.0,302800.0,29.91,30.05,29.86,30.0,302800.0
2011-07-14 11:30:00,30.0,30.02,29.73,29.76,394300.0,30.0,30.02,29.73,29.76,394300.0
2011-07-14 12:00:00,29.77,29.78,29.6,29.69,285900.0,29.77,29.78,29.6,29.69,285900.0
2011-07-14 12:30:00,29.69,29.74,29.62,29.63,161900.0,29.69,29.74,29.62,29.63,161900.0
2011-07-14 13:00:00,29.62,29.69,29.52,29.63,357000.0,29.62,29.69,29.52,29.63,357000.0
2011-07-14 13:30:00,29.62,29.83,29.6,29.62,334900.0,29.62,29.83,29.6,29.62,334900.0
2011-07-14 14:00:00,29.63,29.77,29.58,29.62,267400.0,29.63,29.77,29.58,29.62,267400.0
2011-07-14 14:30:00,29.61,29.67,29.56,29.61,168000.0,29.61,29.67,29.56,29.61,168000.0
2011-07-14 15:00:00,29.61,29.64,29.53,29.59,244300.0,29.61,29.64,29.53,29.59,244300.0
2011-07-14 15:30:00,29.58,29.76,29.55,29.62,931000.0,29.58,29.76,29.55,29.62,931000.0
2011-07-15 09:30:00,29.91,30.09,29.7,29.74,714700.0,29.91,30.09,29.7,29.74,714700.0
2011-07-15 10:00:00,29.74,29.88,29.5,29.6,415900.0,29.74,29.88,29.5,29.6,415900.0
2011-07-15 10:30:00,29.6,29.71,29.54,29.62,251500.0,29.6,29.71,29.54,29.62,251500.0
2011-07-15 11:00:00,29.61,29.68,29.54,29.63,147600.0,29.61,29.68,29.54,29.63,147600.0
2011-07-15 11:30:00,29.63,29.67,29.54,29.55,82100.0,29.63,29.67,29.54,29.55,82100.0
2011-07-15 12:00:00,29.55,29.69,29.55,29.64,114800.0,29.55,29.69,29.55,29.64,114800.0
2011-07-15 12:30:00,29.65,29.65,29.5,29.54,121900.0,29.65,29.65,29.5,29.54,121900.0
2011-07-15 13:00:00,29.53,29.64,29.51,29.57,167900.0,29.53,29.64,29.51,29.57,167900.0
2011-07-15 13:30:00,29.57,29.58,29.46,29.47,146900.0,29.57,29.58,29.46,29.47,146900.0
2011-07-15 14:00:00,29.47,29.56,29.47,29.55,133200.0,29.47,29.56,29.47,29.55,133200.0
2011-07-15 14:30:00,29.55,29.61,29.53,29.6,148600.0,29.55,29.61,29.53,29.6,148600.0
2011-07-15 15:00:00,29.6,29.81,29.59,29.77,332800.0,29.6,29.81,29.59,29.77,332800.0
2011-07-15 15:30:00,29.77,29.86,29.75,29.84,562000.0,29.77,29.86,29.75,29.84,562000.0
2011-07-18 09:30:00,29.72,29.72,29.1,29.22,487700.0,29.72,29.72,29.1,29.22,487700.0
2011-07-18 10:00:00,29.23,29.29,28.92,29.14,506800.0,29.23,29.29,28.92,29.14,506800.0
2011-07-18 10:30:00,29.13,29.26,29.1,29.18,200700.0,29.13,29.26,29.1,29.18,200700.0
2011-07-18 11:00:00,29.18,29.31,29.16,29.25,123100.0,29.18,29.31,29.16,29.25,123100.0
2011-07-18 11:30:00,29.24,29.27,29.06,29.09,132500.0,29.24,29.27,29.06,29.09,132500.0
2011-07-18 12:00:00,29.09,29.1,29.0,29.06,180900.0,29.09,29.1,29.0,29.06,180900.0
2011-07-18 12:30:00,29.06,29.11,29.02,29.09,164700.0,29.06,29.11,29.02,29.09,164700.0
2011-07-18 13:00:00,29.1,29.1,29.01,29.05,147800.0,29.1,29.1,29.01,29.05,147800.0
2011-07-18 13:30:00,29.04,29.17,29.03,29.15,213000.0,29.04,29.17,29.03,29.15,213000.0
2011-07-18 14:00:00,29.16,29.16,29.09,29.1,136800.0,29.16,29.16,29.09,29.1,136800.0
2011-07-18 14:30:00,29.09,29.13,29.05,29.12,156100.0,29.09,29.13,29.05,29.12,156100.0
2011-07-18 15:00:00,29.12,29.17,29.0,29.04,413500.0,29.12,29.17,29.0,29.04,413500.0
2011-07-18 15:30:00,29.04,29.1,29.0,29.05,918800.0,29.04,29.1,29.0,29.05,918800.0
2011-07-19 09:30:00,29.37,29.57,29.2,29.56,331200.0,29.37,29.57,29.2,29.56,331200.0
2011-07-19 10:00:00,29.56,29.56,29.27,29.32,275900.0,29.56,29.56,29.27,29.32,275900.0
2011-07-19 10:30:00,29.32,29.43,29.29,29.33,126400.0,29.32,29.43,29.29,29.33,126400.0
2011-07-19 11:00:00,29.33,29.37,29.21,29.23,141000.0,29.33,29.37,29.21,29.23,141000.0
2011-07-19 11:30:00,29.23,29.25,29.17,29.19,131800.0,29.23,29.25,29.17,29.19,131800.0
2011-07-19 12:00:00,29.18,29.22,29.12,29.14,113800.0,29.18,29.22,29.12,29.14,113800.0
2011-07-19 12:30:00,29.14,29.24,29.13,29.24,125000.0,29.14,29.24,29.13,29.24,125000.0
2011-07-19 13:00:00,29.23,29.25,29.16,29.18,132200.0,29.23,29.25,29.16,29.18,132200.0
2011-07-19 13:30:00,29.18,29.29,29.12,29.22,191500.0,29.18,29.29,29.12,29.22,191500.0
2011-07-19 14:00:00,29.23,29.27,29.12,29.2,186300.0,29.23,29.27,29.12,29.2,186300.0
2011-07-19 14:30:00,29.2,29.22,29.13,29.16,194000.0,29.2,29.22,29.13,29.16,194000.0
2011-07-19 15:00:00,29.16,29.29,29.15,29.2,301700.0,29.16,29.29,29.15,29.2,301700.0
2011-07-19 15:30:00,29.2,29.24,29.16,29.24,465100.0,29.2,29.24,29.16,29.24,465100.0
2011-07-20 09:30:00,29.25,29.3,28.96,29.02,424000.0,29.25,29.3,28.96,29.02,424000.0
2011-07-20 10:00:00,29.02,29.24,28.99,29.21,232300.0,29.02,29.24,28.99,29.21,232300.0
2011-07-20 10:30:00,29.22,29.4,29.19,29.38,459100.0,29.22,29.4,29.19,29.38,459100.0
2011-07-20 11:00:00,29.37,29.38,29.29,29.3,154100.0,29.37,29.38,29.29,29.3,154100.0
2011-07-20 11:30:00,29.3,29.3,29.17,29.22,187200.0,29.3,29.3,29.17,29.22,187200.0
2011-07-20 12:00:00,29.21,29.27,29.19,29.26,94200.0,29.21,29.27,29.19,29.26,94200.0
2011-07-20 12:30:00,29.25,29.38,29.24,29.36,92400.0,29.25,29.38,29.24,29.36,92400.0
2011-07-20 13:00:00,29.37,29.38,29.26,29.34,287100.0,29.37,29.38,29.26,29.34,287100.0
2011-07-20 13:30:00,29.34,29.38,29.31,29.38,63300.0,29.34,29.38,29.31,29.38,63300.0
2011-07-20 14:00:00,29.38,29.45,29.37,29.41,129300.0,29.38,29.45,29.37,29.41,129300.0
2011-07-20 14:30:00,29.41,29.43,29.32,29.34,127500.0,29.41,29.43,29.32,29.34,127500.0
2011-07-20 15:00:00,29.35,29.46,29.35,29.41,257400.0,29.35,29.46,29.35,29.41,257400.0
2011-07-20 15:30:00,29.4,29.44,29.33,29.35,349800.0,29.4,29.44,29.33,29.35,349800.0
2011-07-21 09:30:00,29.32,29.43,28.97,29.22,377800.0,29.32,29.43,28.97,29.22,377800.0
2011-07-21 10:00:00,29.21,29.41,29.15,29.37,337600.0,29.21,29.41,29.15,29.37,337600.0
2011-07-21 10:30:00,29.36,29.59,29.34,29.4,308700.0,29.36,29.59,29.34,29.4,308700.0
2011-07-21 11:00:00,29.4,29.46,29.36,29.41,178500.0,29.4,29.46,29.36,29.41,178500.0
2011-07-21 11:30:00,29.41,29.43,29.25,29.31,178500.0,29.41,29.43,29.25,29.31,178500.0
2011-07-21 12:00:00,29.3,29.36,29.22,29.26,100500.0,29.3,29.36,29.22,29.26,100500.0
2011-07-21 12:30:00,29.26,29.48,29.25,29.41,192800.0,29.26,29.48,29.25,29.41,192800.0
2011-07-21 13:00:00,29.4,29.48,29.38,29.47,95800.0,29.4,29.48,29.38,29.47,95800.0
2011-07-21 13:30:00,29.48,29.5,29.39,29.44,76600.0,29.48,29.5,29.39,29.44,76600.0
2011-07-21 14:00:00,29.45,29.49,29.4,29.45,110700.0,29.45,29.49,29.4,29.45,110700.0
2011-07-21 14:30:00,29.44,29.53,29.44,29.52,139200.0,29.44,29.53,29.44,29.52,139200.0
2011-07-21 15:00:00,29.52,29.53,29.47,29.49,156600.0,29.52,29.53,29.47,29.49,156600.0
2011-07-21 15:30:00,29.49,29.49,29.4,29.41,330800.0,29.49,29.49,29.4,29.41,330800.0
2011-07-22 09:30:00,29.37,29.69,29.31,29.46,216700.0,29.37,29.69,29.31,29.46,216700.0
2011-07-22 10:00:00,29.45,29.67,29.42,29.6,224200.0,29.45,29.67,29.42,29.6,224200.0
2011-07-22 10:30:00,29.59,29.86,29.55,29.85,302200.0,29.59,29.86,29.55,29.85,302200.0
2011-07-22 11:00:00,29.85,29.92,29.85,29.9,359100.0,29.85,29.92,29.85,29.9,359100.0
2011-07-22 11:30:00,29.9,30.05,29.89,30.01,291600.0,29.9,30.05,29.89,30.01,291600.0
2011-07-22 12:00:00,30.01,30.08,29.97,30.0,257800.0,30.01,30.08,29.97,30.0,257800.0
2011-07-22 12:30:00,30.0,30.13,29.99,30.12,191400.0,30.0,30.13,29.99,30.12,191400.0
2011-07-22 13:00:00,30.12,30.15,30.07,30.12,110600.0,30.12,30.15,30.07,30.12,110600.0
2011-07-22 13:30:00,30.12,30.24,30.11,30.23,191600.0,30.12,30.24,30.11,30.23,191600.0
2011-07-22 14:00:00,30.23,30.27,30.22,30.26,224800.0,30.23,30.27,30.22,30.26,224800.0
2011-07-22 14:30:00,30.26,30.46,30.25,30.45,599900.0,30.26,30.46,30.25,30.45,599900.0
2011-07-22 15:00:00,30.45,30.57,30.33,30.35,539100.0,30.45,30.57,30.33,30.35,539100.0
2011-07-22 15:30:00,30.34,30.37,30.27,30.37,807600.0,30.34,30.37,30.27,30.37,807600.0
2011-07-25 09:30:00,30.04,30.24,29.98,30.14,343200.0,30.04,30.24,29.98,30.14,343200.0
2011-07-25 10:00:00,30.14,30.14,29.93,29.99,329700.0,30.14,30.14,29.93,29.99,329700.0
2011-07-25 10:30:00,29.99,30.08,29.9,30.04,221500.0,29.99,30.08,29.9,30.04,221500.0
2011-07-25 11:00:00,30.04,30.16,30.01,30.15,165300.0,30.04,30.16,30.01,30.15,165300.0
2011-07-25 11:30:00,30.16,30.18,30.11,30.17,114000.0,30.16,30.18,30.11,30.17,114000.0
2011-07-25 12:00:00,30.18,30.21,30.17,30.21,127600.0,30.18,30.21,30.17,30.21,127600.0
2011-07-25 12:30:00,30.2,30.3,30.2,30.24,125800.0,30.2,30.3,30.2,30.24,125800.0
2011-07-25 13:00:00,30.24,30.29,30.22,30.26,108600.0,30.24,30.29,30.22,30.26,108600.0
2011-07-25 13:30:00,30.25,30.27,30.19,30.25,106400.0,30.25,30.27,30.19,30.25,106400.0
2011-07-25 14:00:00,30.25,30.37,30.24,30.37,121900.0,30.25,30.37,30.24,30.37,121900.0
2011-07-25 14:30:00,30.37,30.47,30.36,30.4,305300.0,30.37,30.47,30.36,30.4,305300.0
2011-07-25 15:00:00,30.4,30.41,30.26,30.37,281800.0,30.4,30.41,30.26,30.37,281800.0
2011-07-25 15:30:00,30.38,30.45,30.32,30.4,810600.0,30.38,30.45,30.32,30.4,810600.0
2011-07-26 09:30:00,30.52,30.75,30.41,30.53,373100.0,30.52,30.75,30.41,30.53,373100.0
2011-07-26 10:00:00,30.54,30.59,30.42,30.51,293500.0,30.54,30.59,30.42,30.51,293500.0
2011-07-26 10:30:00,30.51,30.8,30.51,30.78,204100.0,30.51,30.8,30.51,30.78,204100.0
2011-07-26 11:00:00,30.79,31.06,30.79,31.01,401000.0,30.79,31.06,30.79,31.01,401000.0
2011-07-26 11:30:00,31.01,31.02,30.87,30.9,231700.0,31.01,31.02,30.87,30.9,231700.0
2011-07-26 12:00:00,30.91,31.07,30.9,31.01,202800.0,30.91,31.07,30.9,31.01,202800.0
2011-07-26 12:30:00,31.01,31.01,30.76,30.82,202300.0,31.01,31.01,30.76,30.82,202300.0
2011-07-26 13:00:00,30.83,30.85,30.69,30.69,154300.0,30.83,30.85,30.69,30.69,154300.0
2011-07-26 13:30:00,30.7,30.71,30.47,30.5,238500.0,30.7,30.71,30.47,30.5,238500.0
2011-07-26 14:00:00,30.5,30.75,30.5,30.75,288000.0,30.5,30.75,30.5,30.75,288000.0
2011-07-26 14:30:00,30.74,30.82,30.7,30.8,176300.0,30.74,30.82,30.7,30.8,176300.0
2011-07-26 15:00:00,30.79,30.89,30.74,30.88,250200.0,30.79,30.89,30.74,30.88,250200.0
2011-07-26 15:30:00,30.87,30.88,30.68,30.68,685300.0,30.87,30.88,30.68,30.68,685300.0
2011-07-27 09:30:00,30.33,30.51,29.62,29.93,836800.0,30.33,30.51,29.62,29.93,836800.0
2011-07-27 10:00:00,29.92,29.92,29.39,29.39,672200.0,29.92,29.92,29.39,29.39,672200.0
2011-07-27 10:30:00,29.39,29.57,29.33,29.51,565800.0,29.39,29.57,29.33,29.51,565800.0
2011-07-27 11:00:00,29.51,29.74,29.4,29.7,433900.0,29.51,29.74,29.4,29.7,433900.0
2011-07-27 11:30:00,29.69,29.78,29.53,29.55,432000.0,29.69,29.78,29.53,29.55,432000.0
2011-07-27 12:00:00,29.56,29.61,29.52,29.58,196800.0,29.56,29.61,29.52,29.58,196800.0
2011-07-27 12:30:00,29.57,29.73,29.55,29.62,183400.0,29.57,29.73,29.55,29.62,183400.0
2011-07-27 13:00:00,29.62,29.8,29.62,29.71,219100.0,29.62,29.8,29.62,29.71,219100.0
2011-07-27 13:30:00,29.72,29.79,29.68,29.7,174300.0,29.72,29.79,29.68,29.7,174300.0
2011-07-27 14:00:00,29.7,29.7,29.48,29.48,256800.0,29.7,29.7,29.48,29.48,256800.0
2011-07-27 14:30:00,29.49,29.49,29.35,29.46,458600.0,29.49,29.49,29.35,29.46,458600.0
2011-07-27 15:00:00,29.46,29.52,29.29,29.5,627500.0,29.46,29.52,29.29,29.5,627500.0
2011-07-27 15:30:00,29.49,29.66,29.41,29.49,1349100.0,29.49,29.66,29.41,29.49,1349100.0
2011-07-28 09:30:00,24.57,25.14,24.02,24.39,5596000.0,24.57,25.14,24.02,24.39,5596000.0
2011-07-28 10:00:00,24.39,24.59,24.15,24.15,2172900.0,24.39,24.59,24.15,24.15,2172900.0
2011-07-28 10:30:00,24.15,24.23,23.79,23.97,2971600.0,24.15,24.23,23.79,23.97,2971600.0
2011-07-28 11:00:00,23.97,24.1,23.77,23.84,1920500.0,23.97,24.1,23.77,23.84,1920500.0
2011-07-28 11:30:00,23.84,23.94,23.64,23.72,2337300.0,23.84,23.94,23.64,23.72,2337300.0
2011-07-28 12:00:00,23.71,23.97,23.64,23.93,2010000.0,23.71,23.97,23.64,23.93,2010000.0
2011-07-28 12:30:00,23.93,24.23,23.92,24.07,1305300.0,23.93,24.23,23.92,24.07,1305300.0
2011-07-28 13:00:00,24.06,24.14,23.9,23.9,951400.0,24.06,24.14,23.9,23.9,951400.0
2011-07-28 13:30:00,23.91,23.96,23.8,23.91,885900.0,23.91,23.96,23.8,23.91,885900.0
2011-07-28 14:00:00,23.91,23.94,23.76,23.8,887500.0,23.91,23.94,23.76,23.8,887500.0
2011-07-28 14:30:00,23.79,24.42,23.76,24.34,1449600.0,23.79,24.42,23.76,24.34,1449600.0
2011-07-28 15:00:00,24.34,24.34,23.82,23.83,1380300.0,24.34,24.34,23.82,23.83,1380300.0
2011-07-28 15:30:00,23.82,23.95,23.75,23.83,2659800.0,23.82,23.95,23.75,23.83,2659800.0
2011-07-29 09:30:00,23.7,23.95,23.66,23.83,1177800.0,23.7,23.95,23.66,23.83,1177800.0
2011-07-29 10:00:00,23.84,24.28,23.83,24.17,1175600.0,23.84,24.28,23.83,24.17,1175600.0
2011-07-29 10:30:00,24.18,24.49,24.15,24.48,842700.0,24.18,24.49,24.15,24.48,842700.0
2011-07-29 11:00:00,24.49,24.55,24.33,24.44,729800.0,24.49,24.55,24.33,24.44,729800.0
2011-07-29 11:30:00,24.43,24.44,24.31,24.36,556500.0,24.43,24.44,24.31,24.36,556500.0
2011-07-29 12:00:00,24.37,24.38,24.24,24.26,394100.0,24.37,24.38,24.24,24.26,394100.0
2011-07-29 12:30:00,24.25,24.29,24.12,24.25,429400.0,24.25,24.29,24.12,24.25,429400.0
2011-07-29 13:00:00,24.25,24.3,24.21,24.28,302400.0,24.25,24.3,24.21,24.28,302400.0
2011-07-29 13:30:00,24.28,24.42,24.25,24.42,368300.0,24.28,24.42,24.25,24.42,368300.0
2011-07-29 14:00:00,24.41,24.5,24.36,24.36,406200.0,24.41,24.5,24.36,24.36,406200.0
2011-07-29 14:30:00,24.37,24.6,24.37,24.52,585100.0,24.37,24.6,24.37,24.52,585100.0
2011-07-29 15:00:00,24.51,24.56,24.36,24.39,441500.0,24.51,24.56,24.36,24.39,441500.0
2011-07-29 15:30:00,24.38,24.39,24.22,24.22,846000.0,24.38,24.39,24.22,24.22,846000.0
2011-08-01 09:30:00,24.59,24.79,24.5,24.52,815100.0,24.59,24.79,24.5,24.52,815100.0
2011-08-01 10:00:00,24.52,24.52,23.85,23.94,1131300.0,24.52,24.52,23.85,23.94,1131300.0
2011-08-01 10:30:00,23.93,24.02,23.89,23.93,354000.0,23.93,24.02,23.89,23.93,354000.0
2011-08-01 11:00:00,23.92,24.07,23.77,24.04,430300.0,23.92,24.07,23.77,24.04,430300.0
2011-08-01 11:30:00,24.03,24.06,23.75,23.76,275600.0,24.03,24.06,23.75,23.76,275600.0
2011-08-01 12:00:00,23.76,23.86,23.65,23.68,333400.0,23.76,23.86,23.65,23.68,333400.0
2011-08-01 12:30:00,23.68,23.7,23.56,23.62,301900.0,23.68,23.7,23.56,23.62,301900.0
2011-08-01 13:00:00,23.62,23.64,23.53,23.59,202600.0,23.62,23.64,23.53,23.59,202600.0
2011-08-01 13:30:00,23.59,23.76,23.59,23.72,438700.0,23.59,23.76,23.59,23.72,438700.0
2011-08-01 14:00:00,23.72,23.73,23.59,23.6,316900.0,23.72,23.73,23.59,23.6,316900.0
2011-08-01 14:30:00,23.6,23.72,23.59,23.67,342100.0,23.6,23.72,23.59,23.67,342100.0
2011-08-01 15:00:00,23.67,23.76,23.65,23.73,409000.0,23.67,23.76,23.65,23.73,409000.0
2011-08-01 15:30:00,23.73,23.85,23.67,23.77,1032200.0,23.73,23.85,23.67,23.77,1032200.0
2011-08-02 09:30:00,23.5,23.79,23.4,23.63,632000.0,23.5,23.79,23.4,23.63,632000.0
2011-08-02 10:00:00,23.64,23.73,23.47,23.47,495100.0,23.64,23.73,23.47,23.47,495100.0
2011-08-02 10:30:00,23.47,23.48,23.33,23.33,418600.0,23.47,23.48,23.33,23.33,418600.0
2011-08-02 11:00:00,23.34,23.39,23.27,23.33,363700.0,23.34,23.39,23.27,23.33,363700.0
2011-08-02 11:30:00,23.33,23.37,23.22,23.22,328700.0,23.33,23.37,23.22,23.22,328700.0
2011-08-02 12:00:00,23.23,23.32,23.2,23.28,316700.0,23.23,23.32,23.2,23.28,316700.0
2011-08-02 12:30:00,23.28,23.28,22.93,23.09,740000.0,23.28,23.28,22.93,23.09,740000.0
2011-08-02 13:00:00,23.09,23.27,23.08,23.25,416000.0,23.09,23.27,23.08,23.25,416000.0
2011-08-02 13:30:00,23.25,23.26,23.12,23.16,330900.0,23.25,23.26,23.12,23.16,330900.0
2011-08-02 14:00:00,23.15,23.3,23.12,23.24,351500.0,23.15,23.3,23.12,23.24,351500.0
2011-08-02 14:30:00,23.23,23.35,23.16,23.35,365700.0,23.23,23.35,23.16,23.35,365700.0
2011-08-02 15:00:00,23.34,23.36,23.2,23.23,575000.0,23.34,23.36,23.2,23.23,575000.0
2011-08-02 15:30:00,23.23,23.27,23.03,23.04,1036600.0,23.23,23.27,23.03,23.04,1036600.0
2011-08-03 09:30:00,23.0,23.44,22.92,23.42,364900.0,23.0,23.44,22.92,23.42,364900.0
2011-08-03 10:00:00,23.43,23.44,22.92,22.94,346400.0,23.43,23.44,22.92,22.94,346400.0
2011-08-03 10:30:00,22.94,23.02,22.65,23.02,493400.0,22.94,23.02,22.65,23.02,493400.0
2011-08-03 11:00:00,23.02,23.33,22.98,23.18,413400.0,23.02,23.33,22.98,23.18,413400.0
2011-08-03 11:30:00,23.2,23.33,23.15,23.19,230300.0,23.2,23.33,23.15,23.19,230300.0
2011-08-03 12:00:00,23.2,23.21,23.05,23.18,193300.0,23.2,23.21,23.05,23.18,193300.0
2011-08-03 12:30:00,23.18,23.32,23.16,23.26,129700.0,23.18,23.32,23.16,23.26,129700.0
2011-08-03 13:00:00,23.27,23.34,23.16,23.31,181100.0,23.27,23.34,23.16,23.31,181100.0
2011-08-03 13:30:00,23.3,23.5,23.27,23.43,288100.0,23.3,23.5,23.27,23.43,288100.0
2011-08-03 14:00:00,23.44,23.49,23.35,23.38,305500.0,23.44,23.49,23.35,23.38,305500.0
2011-08-03 14:30:00,23.38,23.53,23.32,23.52,345400.0,23.38,23.53,23.32,23.52,345400.0
2011-08-03 15:00:00,23.51,23.67,23.5,23.61,415400.0,23.51,23.67,23.5,23.61,415400.0
2011-08-03 15:30:00,23.6,23.69,23.47,23.61,1040700.0,23.6,23.69,23.47,23.61,1040700.0
2011-08-04 09:30:00,23.34,23.36,22.97,23.08,549700.0,23.34,23.36,22.97,23.08,549700.0
2011-08-04 10:00:00,23.08,23.18,23.0,23.13,490400.0,23.08,23.18,23.0,23.13,490400.0
2011-08-04 10:30:00,23.13,23.3,22.88,22.93,421800.0,23.13,23.3,22.88,22.93,421800.0
2011-08-04 11:00:00,22.93,23.24,22.85,23.12,650800.0,22.93,23.24,22.85,23.12,650800.0
2011-08-04 11:30:00,23.11,23.17,22.93,23.08,549400.0,23.11,23.17,22.93,23.08,549400.0
2011-08-04 12:00:00,23.08,23.3,23.03,23.23,345800.0,23.08,23.3,23.03,23.23,345800.0
2011-08-04 12:30:00,23.25,23.41,23.22,23.37,250800.0,23.25,23.41,23.22,23.37,250800.0
2011-08-04 13:00:00,23.35,23.57,23.32,23.54,535800.0,23.35,23.57,23.32,23.54,535800.0
2011-08-04 13:30:00,23.54,23.61,23.4,23.43,816900.0,23.54,23.61,23.4,23.43,816900.0
2011-08-04 14:00:00,23.43,23.46,23.21,23.24,435900.0,23.43,23.46,23.21,23.24,435900.0
2011-08-04 14:30:00,23.24,23.36,23.2,23.27,485400.0,23.24,23.36,23.2,23.27,485400.0
2011-08-04 15:00:00,23.26,23.38,23.16,23.18,591200.0,23.26,23.38,23.16,23.18,591200.0
2011-08-04 15:30:00,23.18,23.2,22.86,22.88,1559500.0,23.18,23.2,22.86,22.88,1559500.0
2011-08-05 09:30:00,23.17,23.48,22.18,22.21,1206000.0,23.17,23.48,22.18,22.21,1206000.0
2011-08-05 10:00:00,22.21,22.83,22.18,22.75,838600.0,22.21,22.83,22.18,22.75,838600.0
2011-08-05 10:30:00,22.74,22.78,22.58,22.76,478200.0,22.74,22.78,22.58,22.76,478200.0
2011-08-05 11:00:00,22.77,22.78,22.2,22.35,1010800.0,22.77,22.78,22.2,22.35,1010800.0
2011-08-05 11:30:00,22.36,22.39,21.75,21.87,778000.0,22.36,22.39,21.75,21.87,778000.0
2011-08-05 12:00:00,21.87,22.44,21.84,22.35,737600.0,21.87,22.44,21.84,22.35,737600.0
2011-08-05 12:30:00,22.34,23.04,22.3,22.93,773100.0,22.34,23.04,22.3,22.93,773100.0
2011-08-05 13:00:00,22.94,23.09,22.68,23.02,568100.0,22.94,23.09,22.68,23.02,568100.0
2011-08-05 13:30:00,23.02,23.14,22.79,23.02,499600.0,23.02,23.14,22.79,23.02,499600.0
2011-08-05 14:00:00,23.02,23.04,22.71,22.83,390600.0,23.02,23.04,22.71,22.83,390600.0
2011-08-05 14:30:00,22.83,22.9,22.66,22.72,368500.0,22.83,22.9,22.66,22.72,368500.0
2011-08-05 15:00:00,22.73,22.76,22.46,22.47,494500.0,22.73,22.76,22.46,22.47,494500.0
2011-08-05 15:30:00,22.47,22.79,22.47,22.59,791700.0,22.47,22.79,22.47,22.59,791700.0
2011-08-08 09:30:00,21.77,22.46,21.6,22.07,897000.0,21.77,22.46,21.6,22.07,897000.0
2011-08-08 10:00:00,22.06,22.14,21.63,21.65,888800.0,22.06,22.14,21.63,21.65,888800.0
2011-08-08 10:30:00,21.66,21.87,21.5,21.62,760200.0,21.66,21.87,21.5,21.62,760200.0
2011-08-08 11:00:00,21.63,22.1,21.59,22.03,557300.0,21.63,22.1,21.59,22.03,557300.0
2011-08-08 11:30:00,22.03,22.09,21.91,21.95,322000.0,22.03,22.09,21.91,21.95,322000.0
2011-08-08 12:00:00,21.95,21.96,21.74,21.76,262000.0,21.95,21.96,21.74,21.76,262000.0
2011-08-08 12:30:00,21.76,21.79,21.55,21.56,388600.0,21.76,21.79,21.55,21.56,388600.0
2011-08-08 13:00:00,21.56,21.64,21.38,21.51,323300.0,21.56,21.64,21.38,21.51,323300.0
2011-08-08 13:30:00,21.51,21.52,21.26,21.27,349700.0,21.51,21.52,21.26,21.27,349700.0
2011-08-08 14:00:00,21.27,21.44,20.8,20.91,648400.0,21.27,21.44,20.8,20.91,648400.0
2011-08-08 14:30:00,20.93,21.13,20.86,21.01,796500.0,20.93,21.13,20.86,21.01,796500.0
2011-08-08 15:00:00,21.02,21.59,20.98,21.42,557300.0,21.02,21.59,20.98,21.42,557300.0
2011-08-08 15:30:00,21.42,21.48,21.08,21.08,1136000.0,21.42,21.48,21.08,21.08,1136000.0
2011-08-09 09:30:00,21.26,21.95,21.26,21.93,1135400.0,21.26,21.95,21.26,21.93,1135400.0
2011-08-09 10:00:00,21.93,22.09,21.73,21.89,938500.0,21.93,22.09,21.73,21.89,938500.0
2011-08-09 10:30:00,21.9,21.96,21.81,21.88,736100.0,21.9,21.96,21.81,21.88,736100.0
2011-08-09 11:00:00,21.88,21.96,21.72,21.95,555900.0,21.88,21.96,21.72,21.95,555900.0
2011-08-09 11:30:00,21.95,21.98,21.83,21.89,616900.0,21.95,21.98,21.83,21.89,616900.0
2011-08-09 12:00:00,21.9,21.96,21.82,21.94,510100.0,21.9,21.96,21.82,21.94,510100.0
2011-08-09 12:30:00,21.94,21.97,21.79,21.79,618500.0,21.94,21.97,21.79,21.79,618500.0
2011-08-09 13:00:00,21.79,21.79,21.6,21.61,495400.0,21.79,21.79,21.6,21.61,495400.0
2011-08-09 13:30:00,21.61,21.64,21.33,21.39,1047300.0,21.61,21.64,21.33,21.39,1047300.0
2011-08-09 14:00:00,21.39,21.61,20.94,21.28,746500.0,21.39,21.61,20.94,21.28,746500.0
2011-08-09 14:30:00,21.29,21.3,20.7,21.01,1034200.0,21.29,21.3,20.7,21.01,1034200.0
2011-08-09 15:00:00,21.0,21.48,20.89,21.42,1007000.0,21.0,21.48,20.89,21.42,1007000.0
2011-08-09 15:30:00,21.42,21.91,21.34,21.9,1498700.0,21.42,21.91,21.34,21.9,1498700.0
2011-08-10 09:30:00,21.42,21.6,21.01,21.46,668900.0,21.42,21.6,21.01,21.46,668900.0
2011-08-10 10:00:00,21.45,21.59,21.06,21.19,681000.0,21.45,21.59,21.06,21.19,681000.0
2011-08-10 10:30:00,21.19,21.44,21.09,21.24,452300.0,21.19,21.44,21.09,21.24,452300.0
2011-08-10 11:00:00,21.24,21.37,21.05,21.33,423900.0,21.24,21.37,21.05,21.33,423900.0
2011-08-10 11:30:00,21.33,21.68,21.29,21.59,440400.0,21.33,21.68,21.29,21.59,440400.0
2011-08-10 12:00:00,21.58,21.7,21.38,21.39,358100.0,21.58,21.7,21.38,21.39,358100.0
2011-08-10 12:30:00,21.39,21.48,21.28,21.45,265800.0,21.39,21.48,21.28,21.45,265800.0
2011-08-10 13:00:00,21.45,21.53,21.31,21.45,232300.0,21.45,21.53,21.31,21.45,232300.0
2011-08-10 13:30:00,21.44,21.71,21.38,21.7,273600.0,21.44,21.71,21.38,21.7,273600.0
2011-08-10 14:00:00,21.69,21.88,21.6,21.76,614200.0,21.69,21.88,21.6,21.76,614200.0
2011-08-10 14:30:00,21.76,21.9,21.62,21.63,500300.0,21.76,21.9,21.62,21.63,500300.0
2011-08-10 15:00:00,21.62,21.69,21.39,21.51,447200.0,21.62,21.69,21.39,21.51,447200.0
2011-08-10 15:30:00,21.5,21.57,21.21,21.22,1206000.0,21.5,21.57,21.21,21.22,1206000.0
2011-08-11 09:30:00,21.41,21.94,21.27,21.62,504200.0,21.41,21.94,21.27,21.62,504200.0
2011-08-11 10:00:00,21.63,22.13,21.61,22.02,464000.0,21.63,22.13,21.61,22.02,464000.0
2011-08-11 10:30:00,22.02,22.35,21.94,22.16,463300.0,22.02,22.35,21.94,22.16,463300.0
2011-08-11 11:00:00,22.17,22.25,21.98,22.05,334000.0,22.17,22.25,21.98,22.05,334000.0
2011-08-11 11:30:00,22.05,22.13,21.97,22.01,265200.0,22.05,22.13,21.97,22.01,265200.0
2011-08-11 12:00:00,22.01,22.1,21.94,22.04,271700.0,22.01,22.1,21.94,22.04,271700.0
2011-08-11 12:30:00,22.04,22.35,22.03,22.31,280000.0,22.04,22.35,22.03,22.31,280000.0
2011-08-11 13:00:00,22.31,22.31,22.15,22.26,302100.0,22.31,22.31,22.15,22.26,302100.0
2011-08-11 13:30:00,22.26,22.26,22.07,22.19,583800.0,22.26,22.26,22.07,22.19,583800.0
2011-08-11 14:00:00,22.19,22.4,22.17,22.38,373400.0,22.19,22.4,22.17,22.38,373400.0
2011-08-11 14:30:00,22.38,22.43,22.2,22.39,372600.0,22.38,22.43,22.2,22.39,372600.0
2011-08-11 15:00:00,22.39,22.53,22.35,22.39,506400.0,22.39,22.53,22.35,22.39,506400.0
2011-08-11 15:30:00,22.38,22.55,22.24,22.28,1619800.0,22.38,22.55,22.24,22.28,1619800.0
2011-08-12 09:30:00,22.39,22.58,22.08,22.15,439800.0,22.39,22.58,22.08,22.15,439800.0
2011-08-12 10:00:00,22.15,22.38,22.03,22.36,442700.0,22.15,22.38,22.03,22.36,442700.0
2011-08-12 10:30:00,22.35,22.49,22.11,22.23,368700.0,22.35,22.49,22.11,22.23,368700.0
2011-08-12 11:00:00,22.22,22.33,22.17,22.27,197300.0,22.22,22.33,22.17,22.27,197300.0
2011-08-12 11:30:00,22.27,22.61,22.23,22.54,390800.0,22.27,22.61,22.23,22.54,390800.0
2011-08-12 12:00:00,22.55,22.59,22.42,22.51,229600.0,22.55,22.59,22.42,22.51,229600.0
2011-08-12 12:30:00,22.51,22.53,22.28,22.3,294100.0,22.51,22.53,22.28,22.3,294100.0
2011-08-12 13:00:00,22.3,22.53,22.3,22.5,132600.0,22.3,22.53,22.3,22.5,132600.0
2011-08-12 13:30:00,22.49,22.55,22.45,22.5,147100.0,22.49,22.55,22.45,22.5,147100.0
2011-08-12 14:00:00,22.5,22.5,22.3,22.4,206900.0,22.5,22.5,22.3,22.4,206900.0
2011-08-12 14:30:00,22.39,22.45,22.27,22.41,254500.0,22.39,22.45,22.27,22.41,254500.0
2011-08-12 15:00:00,22.4,22.51,22.4,22.46,198100.0,22.4,22.51,22.4,22.46,198100.0
2011-08-12 15:30:00,22.46,22.57,22.39,22.54,842600.0,22.46,22.57,22.39,22.54,842600.0
2011-08-15 09:30:00,22.69,23.12,22.69,23.01,292800.0,22.69,23.12,22.69,23.01,292800.0
2011-08-15 10:00:00,23.0,23.26,22.97,23.25,387600.0,23.0,23.26,22.97,23.25,387600.0
2011-08-15 10:30:00,23.25,23.32,23.17,23.18,329600.0,23.25,23.32,23.17,23.18,329600.0
2011-08-15 11:00:00,23.18,23.2,23.01,23.04,179300.0,23.18,23.2,23.01,23.04,179300.0
2011-08-15 11:30:00,23.03,23.17,22.95,23.1,240800.0,23.03,23.17,22.95,23.1,240800.0
2011-08-15 12:00:00,23.1,23.19,23.1,23.16,179900.0,23.1,23.19,23.1,23.16,179900.0
2011-08-15 12:30:00,23.16,23.19,23.07,23.17,104400.0,23.16,23.19,23.07,23.17,104400.0
2011-08-15 13:00:00,23.18,23.23,23.13,23.21,184000.0,23.18,23.23,23.13,23.21,184000.0
2011-08-15 13:30:00,23.22,23.32,23.21,23.3,225300.0,23.22,23.32,23.21,23.3,225300.0
2011-08-15 14:00:00,23.29,23.35,23.19,23.24,206800.0,23.29,23.35,23.19,23.24,206800.0
2011-08-15 14:30:00,23.24,23.29,23.18,23.24,133800.0,23.24,23.29,23.18,23.24,133800.0
2011-08-15 15:00:00,23.24,23.28,23.19,23.19,227000.0,23.24,23.28,23.19,23.19,227000.0
2011-08-15 15:30:00,23.19,23.28,23.19,23.25,695700.0,23.19,23.28,23.19,23.25,695700.0
2011-08-16 09:30:00,23.03,23.12,22.85,22.94,238900.0,23.03,23.12,22.85,22.94,238900.0
2011-08-16 10:00:00,22.94,23.0,22.72,22.98,243200.0,22.94,23.0,22.72,22.98,243200.0
2011-08-16 10:30:00,22.97,23.11,22.87,23.11,238100.0,22.97,23.11,22.87,23.11,238100.0
2011-08-16 11:00:00,23.11,23.11,22.88,23.0,281900.0,23.11,23.11,22.88,23.0,281900.0
2011-08-16 11:30:00,22.99,23.05,22.92,23.02,259800.0,22.99,23.05,22.92,23.02,259800.0
2011-08-16 12:00:00,23.02,23.06,22.64,22.7,461100.0,23.02,23.06,22.64,22.7,461100.0
2011-08-16 12:30:00,22.7,22.82,22.62,22.64,253500.0,22.7,22.82,22.62,22.64,253500.0
2011-08-16 13:00:00,22.64,22.68,22.54,22.58,322100.0,22.64,22.68,22.54,22.58,322100.0
2011-08-16 13:30:00,22.57,22.68,22.55,22.64,124200.0,22.57,22.68,22.55,22.64,124200.0
2011-08-16 14:00:00,22.64,22.75,22.63,22.67,121700.0,22.64,22.75,22.63,22.67,121700.0
2011-08-16 14:30:00,22.68,22.7,22.54,22.54,141500.0,22.68,22.7,22.54,22.54,141500.0
2011-08-16 15:00:00,22.55,22.79,22.53,22.78,208900.0,22.55,22.79,22.53,22.78,208900.0
2011-08-16 15:30:00,22.8,22.89,22.78,22.85,594900.0,22.8,22.89,22.78,22.85,594900.0
2011-08-17 09:30:00,22.84,23.08,22.67,23.01,306100.0,22.84,23.08,22.67,23.01,306100.0
2011-08-17 10:00:00,23.01,23.05,22.86,22.98,130300.0,23.01,23.05,22.86,22.98,130300.0
2011-08-17 10:30:00,22.97,22.98,22.68,22.68,112300.0,22.97,22.98,22.68,22.68,112300.0
2011-08-17 11:00:00,22.68,22.73,22.63,22.68,278800.0,22.68,22.73,22.63,22.68,278800.0
2011-08-17 11:30:00,22.67,22.73,22.6,22.61,314300.0,22.67,22.73,22.6,22.61,314300.0
2011-08-17 12:00:00,22.6,22.63,22.47,22.56,139700.0,22.6,22.63,22.47,22.56,139700.0
2011-08-17 12:30:00,22.55,22.77,22.55,22.63,247700.0,22.55,22.77,22.55,22.63,247700.0
2011-08-17 13:00:00,22.62,22.63,22.52,22.55,133700.0,22.62,22.63,22.52,22.55,133700.0
2011-08-17 13:30:00,22.54,22.58,22.46,22.47,263500.0,22.54,22.58,22.46,22.47,263500.0
2011-08-17 14:00:00,22.47,22.62,22.44,22.56,120500.0,22.47,22.62,22.44,22.56,120500.0
2011-08-17 14:30:00,22.57,22.61,22.54,22.6,229800.0,22.57,22.61,22.54,22.6,229800.0
2011-08-17 15:00:00,22.61,22.67,22.56,22.61,154900.0,22.61,22.67,22.56,22.61,154900.0
2011-08-17 15:30:00,22.62,22.64,22.56,22.61,594700.0,22.62,22.64,22.56,22.61,594700.0
2011-08-18 09:30:00,21.8,21.96,21.46,21.51,634800.0,21.8,21.96,21.46,21.51,634800.0
2011-08-18 10:00:00,21.49,21.49,20.94,21.09,687000.0,21.49,21.49,20.94,21.09,687000.0
2011-08-18 10:30:00,21.08,21.22,20.92,21.21,474100.0,21.08,21.22,20.92,21.21,474100.0
2011-08-18 11:00:00,21.2,21.23,21.08,21.16,435700.0,21.2,21.23,21.08,21.16,435700.0
2011-08-18 11:30:00,21.14,21.32,21.14,21.31,227300.0,21.14,21.32,21.14,21.31,227300.0
2011-08-18 12:00:00,21.31,21.38,21.2,21.27,254600.0,21.31,21.38,21.2,21.27,254600.0
2011-08-18 12:30:00,21.28,21.3,21.18,21.23,109400.0,21.28,21.3,21.18,21.23,109400.0
2011-08-18 13:00:00,21.23,21.26,21.03,21.1,153400.0,21.23,21.26,21.03,21.1,153400.0
2011-08-18 13:30:00,21.09,21.11,20.9,20.94,217200.0,21.09,21.11,20.9,20.94,217200.0
2011-08-18 14:00:00,20.94,21.06,20.93,20.98,222400.0,20.94,21.06,20.93,20.98,222400.0
2011-08-18 14:30:00,20.99,21.02,20.75,20.76,225600.0,20.99,21.02,20.75,20.76,225600.0
2011-08-18 15:00:00,20.75,20.84,20.67,20.81,326600.0,20.75,20.84,20.67,20.81,326600.0
2011-08-18 15:30:00,20.81,20.87,20.65,20.81,883400.0,20.81,20.87,20.65,20.81,883400.0
2011-08-19 09:30:00,20.53,21.16,20.52,21.01,569400.0,20.53,21.16,20.52,21.01,569400.0
2011-08-19 10:00:00,21.0,21.27,21.0,21.23,279400.0,21.0,21.27,21.0,21.23,279400.0
2011-08-19 10:30:00,21.24,21.26,21.01,21.08,325400.0,21.24,21.26,21.01,21.08,325400.0
2011-08-19 11:00:00,21.08,21.14,20.83,20.89,232100.0,21.08,21.14,20.83,20.89,232100.0
2011-08-19 11:30:00,20.89,20.97,20.79,20.95,277900.0,20.89,20.97,20.79,20.95,277900.0
2011-08-19 12:00:00,20.95,20.96,20.8,20.86,149600.0,20.95,20.96,20.8,20.86,149600.0
2011-08-19 12:30:00,20.87,20.89,20.76,20.77,191900.0,20.87,20.89,20.76,20.77,191900.0
2011-08-19 13:00:00,20.76,20.82,20.68,20.7,184600.0,20.76,20.82,20.68,20.7,184600.0
2011-08-19 13:30:00,20.69,20.71,20.47,20.49,268100.0,20.69,20.71,20.47,20.49,268100.0
2011-08-19 14:00:00,20.5,20.52,20.35,20.38,238100.0,20.5,20.52,20.35,20.38,238100.0
2011-08-19 14:30:00,20.37,20.43,20.26,20.27,241100.0,20.37,20.43,20.26,20.27,241100.0
2011-08-19 15:00:00,20.27,20.38,20.2,20.36,304100.0,20.27,20.38,20.2,20.36,304100.0
2011-08-19 15:30:00,20.36,20.37,20.23,20.27,627500.0,20.36,20.37,20.23,20.27,627500.0
2011-08-22 09:30:00,20.67,20.89,20.4,20.42,274500.0,20.67,20.89,20.4,20.42,274500.0
2011-08-22 10:00:00,20.43,20.56,20.29,20.53,277900.0,20.43,20.56,20.29,20.53,277900.0
2011-08-22 10:30:00,20.53,20.57,20.21,20.24,264700.0,20.53,20.57,20.21,20.24,264700.0
2011-08-22 11:00:00,20.23,20.23,20.01,20.04,421400.0,20.23,20.23,20.01,20.04,421400.0
2011-08-22 11:30:00,20.05,20.14,19.99,20.03,342300.0,20.05,20.14,19.99,20.03,342300.0
2011-08-22 12:00:00,20.02,20.19,19.99,20.08,218100.0,20.02,20.19,19.99,20.08,218100.0
2011-08-22 12:30:00,20.09,20.37,20.01,20.35,201100.0,20.09,20.37,20.01,20.35,201100.0
2011-08-22 13:00:00,20.36,20.39,20.18,20.18,178700.0,20.36,20.39,20.18,20.18,178700.0
2011-08-22 13:30:00,20.17,20.23,19.99,20.08,218800.0,20.17,20.23,19.99,20.08,218800.0
2011-08-22 14:00:00,20.08,20.18,20.02,20.03,264100.0,20.08,20.18,20.02,20.03,264100.0
2011-08-22 14:30:00,20.03,20.07,19.9,19.91,402400.0,20.03,20.07,19.9,19.91,402400.0
2011-08-22 15:00:00,19.91,20.18,19.91,20.17,327000.0,19.91,20.18,19.91,20.17,327000.0
2011-08-22 15:30:00,20.17,20.19,19.92,19.96,637100.0,20.17,20.19,19.92,19.96,637100.0
2011-08-23 09:30:00,20.09,20.19,19.97,20.12,258100.0,20.09,20.19,19.97,20.12,258100.0
2011-08-23 10:00:00,20.11,20.38,20.1,20.28,391400.0,20.11,20.38,20.1,20.28,391400.0
2011-08-23 10:30:00,20.29,20.44,20.24,20.29,150300.0,20.29,20.44,20.24,20.29,150300.0
2011-08-23 11:00:00,20.3,20.32,20.14,20.25,154100.0,20.3,20.32,20.14,20.25,154100.0
2011-08-23 11:30:00,20.26,20.35,20.21,20.32,353600.0,20.26,20.35,20.21,20.32,353600.0
2011-08-23 12:00:00,20.32,20.37,20.28,20.33,198400.0,20.32,20.37,20.28,20.33,198400.0
2011-08-23 12:30:00,20.33,20.55,20.33,20.49,185600.0,20.33,20.55,20.33,20.49,185600.0
2011-08-23 13:00:00,20.49,20.57,20.43,20.47,208100.0,20.49,20.57,20.43,20.47,208100.0
2011-08-23 13:30:00,20.46,20.5,20.26,20.3,230000.0,20.46,20.5,20.26,20.3,230000.0
2011-08-23 14:00:00,20.31,20.43,20.24,20.41,258300.0,20.31,20.43,20.24,20.41,258300.0
2011-08-23 14:30:00,20.41,20.61,20.4,20.57,219800.0,20.41,20.61,20.4,20.57,219800.0
2011-08-23 15:00:00,20.58,20.83,20.57,20.65,296000.0,20.58,20.83,20.57,20.65,296000.0
2011-08-23 15:30:00,20.66,20.82,20.62,20.82,627300.0,20.66,20.82,20.62,20.82,627300.0
2011-08-24 09:30:00,20.76,20.84,20.57,20.83,188000.0,20.76,20.84,20.57,20.83,188000.0
2011-08-24 10:00:00,20.84,20.87,20.52,20.52,172200.0,20.84,20.87,20.52,20.52,172200.0
2011-08-24 10:30:00,20.52,20.56,20.26,20.27,205700.0,20.52,20.56,20.26,20.27,205700.0
2011-08-24 11:00:00,20.26,20.4,20.21,20.34,243200.0,20.26,20.4,20.21,20.34,243200.0
2011-08-24 11:30:00,20.34,20.34,20.11,20.12,348600.0,20.34,20.34,20.11,20.12,348600.0
2011-08-24 12:00:00,20.12,20.23,20.06,20.2,188800.0,20.12,20.23,20.06,20.2,188800.0
2011-08-24 12:30:00,20.2,20.3,20.16,20.29,205200.0,20.2,20.3,20.16,20.29,205200.0
2011-08-24 13:00:00,20.28,20.4,20.23,20.37,218200.0,20.28,20.4,20.23,20.37,218200.0
2011-08-24 13:30:00,20.39,20.42,20.25,20.42,197900.0,20.39,20.42,20.25,20.42,197900.0
2011-08-24 14:00:00,20.43,20.47,20.33,20.38,158200.0,20.43,20.47,20.33,20.38,158200.0
2011-08-24 14:30:00,20.38,20.58,20.38,20.55,172900.0,20.38,20.58,20.38,20.55,172900.0
2011-08-24 15:00:00,20.57,20.69,20.51,20.66,155300.0,20.57,20.69,20.51,20.66,155300.0
2011-08-24 15:30:00,20.67,20.79,20.63,20.67,485000.0,20.67,20.79,20.63,20.67,485000.0
2011-08-25 09:30:00,20.74,20.75,20.32,20.39,343200.0,20.74,20.75,20.32,20.39,343200.0
2011-08-25 10:00:00,20.4,20.48,20.22,20.36,338900.0,20.4,20.48,20.22,20.36,338900.0
2011-08-25 10:30:00,20.36,20.42,20.17,20.21,282400.0,20.36,20.42,20.17,20.21,282400.0
2011-08-25 11:00:00,20.2,20.45,20.2,20.42,185200.0,20.2,20.45,20.2,20.42,185200.0
2011-08-25 11:30:00,20.42,20.45,20.27,20.32,144000.0,20.42,20.45,20.27,20.32,144000.0
2011-08-25 12:00:00,20.33,20.36,20.18,20.23,152400.0,20.33,20.36,20.18,20.23,152400.0
2011-08-25 12:30:00,20.24,20.24,20.07,20.14,157300.0,20.24,20.24,20.07,20.14,157300.0
2011-08-25 13:00:00,20.15,20.29,20.14,20.28,185400.0,20.15,20.29,20.14,20.28,185400.0
2011-08-25 13:30:00,20.29,20.3,20.14,20.23,155600.0,20.29,20.3,20.14,20.23,155600.0
2011-08-25 14:00:00,20.23,20.24,20.13,20.16,176200.0,20.23,20.24,20.13,20.16,176200.0
2011-08-25 14:30:00,20.17,20.22,20.03,20.03,173000.0,20.17,20.22,20.03,20.03,173000.0
2011-08-25 15:00:00,20.04,20.17,20.0,20.09,345100.0,20.04,20.17,20.0,20.09,345100.0
2011-08-25 15:30:00,20.09,20.12,19.98,20.02,667600.0,20.09,20.12,19.98,20.02,667600.0
2011-08-26 09:30:00,19.95,20.11,19.93,20.02,312200.0,19.95,20.11,19.93,20.02,312200.0
2011-08-26 10:00:00,20.03,20.41,19.73,20.3,447500.0,20.03,20.41,19.73,20.3,447500.0
2011-08-26 10:30:00,20.3,20.56,20.15,20.37,315700.0,20.3,20.56,20.15,20.37,315700.0
2011-08-26 11:00:00,20.37,20.56,20.32,20.44,243800.0,20.37,20.56,20.32,20.44,243800.0
2011-08-26 11:30:00,20.43,20.55,20.42,20.54,148200.0,20.43,20.55,20.42,20.54,148200.0
2011-08-26 12:00:00,20.55,20.8,20.55,20.78,208100.0,20.55,20.8,20.55,20.78,208100.0
2011-08-26 12:30:00,20.78,20.78,20.63,20.71,206000.0,20.78,20.78,20.63,20.71,206000.0
2011-08-26 13:00:00,20.71,20.75,20.61,20.74,168200.0,20.71,20.75,20.61,20.74,168200.0
2011-08-26 13:30:00,20.75,20.82,20.74,20.82,159000.0,20.75,20.82,20.74,20.82,159000.0
2011-08-26 14:00:00,20.81,20.84,20.66,20.66,220400.0,20.81,20.84,20.66,20.66,220400.0
2011-08-26 14:30:00,20.67,20.76,20.63,20.69,230900.0,20.67,20.76,20.63,20.69,230900.0
2011-08-26 15:00:00,20.69,20.7,20.45,20.5,222200.0,20.69,20.7,20.45,20.5,222200.0
2011-08-26 15:30:00,20.51,20.63,20.49,20.63,445000.0,20.51,20.63,20.49,20.63,445000.0
2011-08-29 09:30:00,20.88,21.15,20.7,21.15,342200.0,20.88,21.15,20.7,21.15,342200.0
2011-08-29 10:00:00,21.15,21.37,21.07,21.24,259600.0,21.15,21.37,21.07,21.24,259600.0
2011-08-29 10:30:00,21.26,21.36,21.22,21.28,171600.0,21.26,21.36,21.22,21.28,171600.0
2011-08-29 11:00:00,21.27,21.35,21.17,21.31,156000.0,21.27,21.35,21.17,21.31,156000.0
2011-08-29 11:30:00,21.31,21.34,21.28,21.34,215200.0,21.31,21.34,21.28,21.34,215200.0
2011-08-29 12:00:00,21.34,21.42,21.32,21.42,104000.0,21.34,21.42,21.32,21.42,104000.0
2011-08-29 12:30:00,21.42,21.45,21.37,21.44,111600.0,21.42,21.45,21.37,21.44,111600.0
2011-08-29 13:00:00,21.44,21.56,21.42,21.53,122200.0,21.44,21.56,21.42,21.53,122200.0
2011-08-29 13:30:00,21.53,21.55,21.48,21.49,146800.0,21.53,21.55,21.48,21.49,146800.0
2011-08-29 14:00:00,21.48,21.62,21.48,21.61,137200.0,21.48,21.62,21.48,21.61,137200.0
2011-08-29 14:30:00,21.62,21.67,21.46,21.5,279600.0,21.62,21.67,21.46,21.5,279600.0
2011-08-29 15:00:00,21.5,21.56,21.47,21.51,322600.0,21.5,21.56,21.47,21.51,322600.0
2011-08-29 15:30:00,21.51,21.64,21.5,21.62,523000.0,21.51,21.64,21.5,21.62,523000.0
2011-08-30 09:30:00,21.4,21.85,21.29,21.52,507500.0,21.4,21.85,21.29,21.52,507500.0
2011-08-30 10:00:00,21.51,21.66,21.34,21.65,434000.0,21.51,21.66,21.34,21.65,434000.0
2011-08-30 10:30:00,21.64,21.73,21.54,21.62,225200.0,21.64,21.73,21.54,21.62,225200.0
2011-08-30 11:00:00,21.62,21.89,21.6,21.86,220600.0,21.62,21.89,21.6,21.86,220600.0
2011-08-30 11:30:00,21.86,22.09,21.85,22.07,265100.0,21.86,22.09,21.85,22.07,265100.0
2011-08-30 12:00:00,22.06,22.07,21.88,21.88,162500.0,22.06,22.07,21.88,21.88,162500.0
2011-08-30 12:30:00,21.88,21.94,21.75,21.82,224100.0,21.88,21.94,21.75,21.82,224100.0
2011-08-30 13:00:00,21.81,21.91,21.77,21.9,232800.0,21.81,21.91,21.77,21.9,232800.0
2011-08-30 13:30:00,21.89,21.9,21.78,21.81,176200.0,21.89,21.9,21.78,21.81,176200.0
2011-08-30 14:00:00,21.83,22.06,21.79,22.06,341800.0,21.83,22.06,21.79,22.06,341800.0
2011-08-30 14:30:00,22.06,22.08,21.95,22.03,292500.0,22.06,22.08,21.95,22.03,292500.0
2011-08-30 15:00:00,22.03,22.13,21.99,22.05,324300.0,22.03,22.13,21.99,22.05,324300.0
2011-08-30 15:30:00,22.05,22.19,21.97,21.97,659800.0,22.05,22.19,21.97,21.97,659800.0
2011-08-31 09:30:00,22.1,22.45,22.06,22.26,330300.0,22.1,22.45,22.06,22.26,330300.0
2011-08-31 10:00:00,22.26,22.48,22.16,22.46,256300.0,22.26,22.48,22.16,22.46,256300.0
2011-08-31 10:30:00,22.45,22.57,22.21,22.21,296400.0,22.45,22.57,22.21,22.21,296400.0
2011-08-31 11:00:00,22.22,22.29,22.04,22.12,211100.0,22.22,22.29,22.04,22.12,211100.0
2011-08-31 11:30:00,22.12,22.17,21.96,21.96,106700.0,22.12,22.17,21.96,21.96,106700.0
2011-08-31 12:00:00,21.96,22.17,21.95,22.13,91500.0,21.96,22.17,21.95,22.13,91500.0
2011-08-31 12:30:00,22.14,22.24,22.11,22.24,150200.0,22.14,22.24,22.11,22.24,150200.0
2011-08-31 13:00:00,22.24,22.27,22.05,22.09,96200.0,22.24,22.27,22.05,22.09,96200.0
2011-08-31 13:30:00,22.09,22.2,22.03,22.03,147100.0,22.09,22.2,22.03,22.03,147100.0
2011-08-31 14:00:00,22.03,22.07,21.92,22.04,161400.0,22.03,22.07,21.92,22.04,161400.0
2011-08-31 14:30:00,22.04,22.05,21.82,21.89,226500.0,22.04,22.05,21.82,21.89,226500.0
2011-08-31 15:00:00,21.89,21.99,21.76,21.87,252100.0,21.89,21.99,21.76,21.87,252100.0
2011-08-31 15:30:00,21.87,22.0,21.85,21.95,488500.0,21.87,22.0,21.85,21.95,488500.0
2011-09-01 09:30:00,22.03,22.1,21.73,21.96,418900.0,22.03,22.1,21.73,21.96,418900.0
2011-09-01 10:00:00,21.96,22.28,21.92,22.04,364800.0,21.96,22.28,21.92,22.04,364800.0
2011-09-01 10:30:00,22.03,22.15,21.94,22.06,232100.0,22.03,22.15,21.94,22.06,232100.0
2011-09-01 11:00:00,22.06,22.1,21.92,21.97,206200.0,22.06,22.1,21.92,21.97,206200.0
2011-09-01 11:30:00,21.98,21.99,21.89,21.97,104900.0,21.98,21.99,21.89,21.97,104900.0
2011-09-01 12:00:00,21.97,21.97,21.86,21.91,104500.0,21.97,21.97,21.86,21.91,104500.0
2011-09-01 12:30:00,21.91,21.92,21.75,21.77,93800.0,21.91,21.92,21.75,21.77,93800.0
2011-09-01 13:00:00,21.77,21.77,21.63,21.69,117500.0,21.77,21.77,21.63,21.69,117500.0
2011-09-01 13:30:00,21.69,21.69,21.48,21.48,204000.0,21.69,21.69,21.48,21.48,204000.0
2011-09-01 14:00:00,21.48,21.51,21.41,21.46,198300.0,21.48,21.51,21.41,21.46,198300.0
2011-09-01 14:30:00,21.46,21.62,21.46,21.56,145600.0,21.46,21.62,21.46,21.56,145600.0
2011-09-01 15:00:00,21.56,21.61,21.47,21.55,214500.0,21.56,21.61,21.47,21.55,214500.0
2011-09-01 15:30:00,21.55,21.57,21.46,21.47,436900.0,21.55,21.57,21.46,21.47,436900.0
2011-09-02 09:30:00,21.04,21.08,20.73,20.93,318600.0,21.04,21.08,20.73,20.93,318600.0
2011-09-02 10:00:00,20.93,21.04,20.9,20.91,193800.0,20.93,21.04,20.9,20.91,193800.0
2011-09-02 10:30:00,20.91,20.93,20.68,20.84,204500.0,20.91,20.93,20.68,20.84,204500.0
2011-09-02 11:00:00,20.83,20.91,20.72,20.74,206400.0,20.83,20.91,20.72,20.74,206400.0
2011-09-02 11:30:00,20.73,20.74,20.65,20.68,158000.0,20.73,20.74,20.65,20.68,158000.0
2011-09-02 12:00:00,20.68,20.77,20.68,20.73,131000.0,20.68,20.77,20.68,20.73,131000.0
2011-09-02 12:30:00,20.72,20.78,20.7,20.76,86900.0,20.72,20.78,20.7,20.76,86900.0
2011-09-02 13:00:00,20.76,20.77,20.62,20.63,96300.0,20.76,20.77,20.62,20.63,96300.0
2011-09-02 13:30:00,20.63,20.66,20.6,20.61,120800.0,20.63,20.66,20.6,20.61,120800.0
2011-09-02 14:00:00,20.6,20.63,20.49,20.53,234700.0,20.6,20.63,20.49,20.53,234700.0
2011-09-02 14:30:00,20.52,20.54,20.45,20.51,148600.0,20.52,20.54,20.45,20.51,148600.0
2011-09-02 15:00:00,20.5,20.53,20.42,20.43,269700.0,20.5,20.53,20.42,20.43,269700.0
2011-09-02 15:30:00,20.43,20.58,20.43,20.49,602200.0,20.43,20.58,20.43,20.49,602200.0
2011-09-06 09:30:00,19.6,20.07,19.5,20.02,376600.0,19.6,20.07,19.5,20.02,376600.0
2011-09-06 10:00:00,20.02,20.11,19.93,20.0,363800.0,20.02,20.11,19.93,20.0,363800.0
2011-09-06 10:30:00,19.99,20.26,19.95,20.26,309700.0,19.99,20.26,19.95,20.26,309700.0
2011-09-06 11:00:00,20.25,20.27,20.1,20.18,224100.0,20.25,20.27,20.1,20.18,224100.0
2011-09-06 11:30:00,20.18,20.25,20.02,20.1,249400.0,20.18,20.25,20.02,20.1,249400.0
2011-09-06 12:00:00,20.09,20.16,20.05,20.09,80000.0,20.09,20.16,20.05,20.09,80000.0
2011-09-06 12:30:00,20.09,20.09,20.0,20.05,79700.0,20.09,20.09,20.0,20.05,79700.0
2011-09-06 13:00:00,20.04,20.16,20.01,20.14,107100.0,20.04,20.16,20.01,20.14,107100.0
2011-09-06 13:30:00,20.13,20.33,20.09,20.28,153700.0,20.13,20.33,20.09,20.28,153700.0
2011-09-06 14:00:00,20.28,20.5,20.28,20.48,190400.0,20.28,20.5,20.28,20.48,190400.0
2011-09-06 14:30:00,20.47,20.47,20.28,20.29,148100.0,20.47,20.47,20.28,20.29,148100.0
2011-09-06 15:00:00,20.29,20.3,20.14,20.2,190700.0,20.29,20.3,20.14,20.2,190700.0
2011-09-06 15:30:00,20.2,20.42,20.13,20.36,593600.0,20.2,20.42,20.13,20.36,593600.0
2011-09-07 09:30:00,21.06,21.17,20.74,21.1,359700.0,21.06,21.17,20.74,21.1,359700.0
2011-09-07 10:00:00,21.11,21.27,21.11,21.18,244600.0,21.11,21.27,21.11,21.18,244600.0
2011-09-07 10:30:00,21.17,21.21,21.14,21.16,178100.0,21.17,21.21,21.14,21.16,178100.0
2011-09-07 11:00:00,21.15,21.19,21.05,21.16,158600.0,21.15,21.19,21.05,21.16,158600.0
2011-09-07 11:30:00,21.17,21.2,21.14,21.19,145200.0,21.17,21.2,21.14,21.19,145200.0
2011-09-07 12:00:00,21.19,21.22,21.17,21.2,119300.0,21.19,21.22,21.17,21.2,119300.0
2011-09-07 12:30:00,21.21,21.28,21.2,21.26,95300.0,21.21,21.28,21.2,21.26,95300.0
2011-09-07 13:00:00,21.26,21.43,21.25,21.43,93200.0,21.26,21.43,21.25,21.43,93200.0
2011-09-07 13:30:00,21.44,21.48,21.34,21.45,134800.0,21.44,21.48,21.34,21.45,134800.0
2011-09-07 14:00:00,21.44,21.6,21.42,21.6,132600.0,21.44,21.6,21.42,21.6,132600.0
2011-09-07 14:30:00,21.6,21.65,21.52,21.55,174100.0,21.6,21.65,21.52,21.55,174100.0
2011-09-07 15:00:00,21.54,21.59,21.49,21.5,139900.0,21.54,21.59,21.49,21.5,139900.0
2011-09-07 15:30:00,21.49,21.6,21.46,21.58,617000.0,21.49,21.6,21.46,21.58,617000.0
2011-09-08 09:30:00,21.45,21.58,21.37,21.5,176700.0,21.45,21.58,21.37,21.5,176700.0
2011-09-08 10:00:00,21.48,21.8,21.36,21.72,207100.0,21.48,21.8,21.36,21.72,207100.0
2011-09-08 10:30:00,21.72,22.03,21.72,22.03,322400.0,21.72,22.03,21.72,22.03,322400.0
2011-09-08 11:00:00,22.02,22.05,21.85,21.85,227700.0,22.02,22.05,21.85,21.85,227700.0
2011-09-08 11:30:00,21.84,21.86,21.69,21.69,193500.0,21.84,21.86,21.69,21.69,193500.0
2011-09-08 12:00:00,21.69,21.76,21.67,21.7,165100.0,21.69,21.76,21.67,21.7,165100.0
2011-09-08 12:30:00,21.71,21.76,21.6,21.76,124900.0,21.71,21.76,21.6,21.76,124900.0
2011-09-08 13:00:00,21.76,21.81,21.74,21.78,125200.0,21.76,21.81,21.74,21.78,125200.0
2011-09-08 13:30:00,21.78,21.86,21.6,21.68,350900.0,21.78,21.86,21.6,21.68,350900.0
2011-09-08 14:00:00,21.68,21.71,21.53,21.57,228400.0,21.68,21.71,21.53,21.57,228400.0
2011-09-08 14:30:00,21.56,21.65,21.53,21.55,210900.0,21.56,21.65,21.53,21.55,210900.0
2011-09-08 15:00:00,21.56,21.61,21.43,21.6,364800.0,21.56,21.61,21.43,21.6,364800.0
2011-09-08 15:30:00,21.61,21.67,21.54,21.58,681900.0,21.61,21.67,21.54,21.58,681900.0
2011-09-09 09:30:00,21.34,21.34,20.98,21.11,273600.0,21.34,21.34,20.98,21.11,273600.0
2011-09-09 10:00:00,21.13,21.35,21.08,21.35,222600.0,21.13,21.35,21.08,21.35,222600.0
2011-09-09 10:30:00,21.36,21.44,21.23,21.33,111700.0,21.36,21.44,21.23,21.33,111700.0
2011-09-09 11:00:00,21.33,21.38,20.99,21.01,156000.0,21.33,21.38,20.99,21.01,156000.0
2011-09-09 11:30:00,21.01,21.07,20.84,20.86,145100.0,21.01,21.07,20.84,20.86,145100.0
2011-09-09 12:00:00,20.86,20.9,20.75,20.85,121800.0,20.86,20.9,20.75,20.85,121800.0
2011-09-09 12:30:00,20.85,20.97,20.72,20.96,154400.0,20.85,20.97,20.72,20.96,154400.0
2011-09-09 13:00:00,20.95,21.06,20.86,20.9,110000.0,20.95,21.06,20.86,20.9,110000.0
2011-09-09 13:30:00,20.91,20.92,20.79,20.79,139800.0,20.91,20.92,20.79,20.79,139800.0
2011-09-09 14:00:00,20.8,20.81,20.68,20.68,166700.0,20.8,20.81,20.68,20.68,166700.0
2011-09-09 14:30:00,20.69,20.69,20.58,20.61,186200.0,20.69,20.69,20.58,20.61,186200.0
2011-09-09 15:00:00,20.6,20.66,20.53,20.62,241800.0,20.6,20.66,20.53,20.62,241800.0
2011-09-09 15:30:00,20.62,20.88,20.61,20.76,596700.0,20.62,20.88,20.61,20.76,596700.0
2011-09-12 09:30:00,20.43,20.91,20.43,20.86,246800.0,20.43,20.91,20.43,20.86,246800.0
2011-09-12 10:00:00,20.85,20.96,20.69,20.73,181700.0,20.85,20.96,20.69,20.73,181700.0
2011-09-12 10:30:00,20.74,20.78,20.57,20.57,118600.0,20.74,20.78,20.57,20.57,118600.0
2011-09-12 11:00:00,20.57,20.74,20.53,20.71,155300.0,20.57,20.74,20.53,20.71,155300.0
2011-09-12 11:30:00,20.7,20.75,20.61,20.61,175500.0,20.7,20.75,20.61,20.61,175500.0
2011-09-12 12:00:00,20.61,20.64,20.53,20.62,134400.0,20.61,20.64,20.53,20.62,134400.0
2011-09-12 12:30:00,20.62,20.63,20.5,20.59,138000.0,20.62,20.63,20.5,20.59,138000.0
2011-09-12 13:00:00,20.58,20.65,20.55,20.56,129100.0,20.58,20.65,20.55,20.56,129100.0
2011-09-12 13:30:00,20.55,20.6,20.41,20.56,182900.0,20.55,20.6,20.41,20.56,182900.0
2011-09-12 14:00:00,20.56,20.57,20.41,20.47,168400.0,20.56,20.57,20.41,20.47,168400.0
2011-09-12 14:30:00,20.48,20.76,20.47,20.61,305300.0,20.48,20.76,20.47,20.61,305300.0
2011-09-12 15:00:00,20.61,20.63,20.49,20.6,344000.0,20.61,20.63,20.49,20.6,344000.0
2011-09-12 15:30:00,20.61,20.91,20.61,20.9,941300.0,20.61,20.91,20.61,20.9,941300.0
2011-09-13 09:30:00,20.93,21.32,20.92,21.32,237500.0,20.93,21.32,20.92,21.32,237500.0
2011-09-13 10:00:00,21.32,21.38,21.13,21.2,208100.0,21.32,21.38,21.13,21.2,208100.0
2011-09-13 10:30:00,21.2,21.27,20.96,21.03,229300.0,21.2,21.27,20.96,21.03,229300.0
2011-09-13 11:00:00,21.01,21.09,20.94,20.99,159100.0,21.01,21.09,20.94,20.99,159100.0
2011-09-13 11:30:00,21.0,21.24,20.96,21.17,236800.0,21.0,21.24,20.96,21.17,236800.0
2011-09-13 12:00:00,21.16,21.25,21.08,21.2,175300.0,21.16,21.25,21.08,21.2,175300.0
2011-09-13 12:30:00,21.2,21.25,21.16,21.2,97200.0,21.2,21.25,21.16,21.2,97200.0
2011-09-13 13:00:00,21.21,21.31,21.21,21.26,81800.0,21.21,21.31,21.21,21.26,81800.0
2011-09-13 13:30:00,21.25,21.43,21.2,21.35,131500.0,21.25,21.43,21.2,21.35,131500.0
2011-09-13 14:00:00,21.36,21.43,21.26,21.42,155000.0,21.36,21.43,21.26,21.42,155000.0
2011-09-13 14:30:00,21.42,21.42,21.23,21.3,128900.0,21.42,21.42,21.23,21.3,128900.0
2011-09-13 15:00:00,21.3,21.39,21.14,21.28,318500.0,21.3,21.39,21.14,21.28,318500.0
2011-09-13 15:30:00,21.27,21.35,21.22,21.26,376100.0,21.27,21.35,21.22,21.26,376100.0
2011-09-14 09:30:00,21.44,21.93,21.37,21.83,258400.0,21.44,21.93,21.37,21.83,258400.0
2011-09-14 10:00:00,21.83,21.87,21.45,21.6,414200.0,21.83,21.87,21.45,21.6,414200.0
2011-09-14 10:30:00,21.6,21.76,21.54,21.66,250700.0,21.6,21.76,21.54,21.66,250700.0
2011-09-14 11:00:00,21.65,21.91,21.61,21.89,222500.0,21.65,21.91,21.61,21.89,222500.0
2011-09-14 11:30:00,21.89,21.98,21.87,21.97,175900.0,21.89,21.98,21.87,21.97,175900.0
2011-09-14 12:00:00,21.98,21.99,21.88,21.97,162200.0,21.98,21.99,21.88,21.97,162200.0
2011-09-14 12:30:00,21.97,22.18,21.96,22.09,235200.0,21.97,22.18,21.96,22.09,235200.0
2011-09-14 13:00:00,22.09,22.17,22.08,22.15,131200.0,22.09,22.17,22.08,22.15,131200.0
2011-09-14 13:30:00,22.15,22.28,22.13,22.17,270800.0,22.15,22.28,22.13,22.17,270800.0
2011-09-14 14:00:00,22.17,22.31,22.16,22.31,247200.0,22.17,22.31,22.16,22.31,247200.0
2011-09-14 14:30:00,22.3,22.49,22.29,22.49,305900.0,22.3,22.49,22.29,22.49,305900.0
2011-09-14 15:00:00,22.49,22.69,22.49,22.68,462200.0,22.49,22.69,22.49,22.68,462200.0
2011-09-14 15:30:00,22.67,22.74,22.34,22.37,1272400.0,22.67,22.74,22.34,22.37,1272400.0
2011-09-15 09:30:00,22.6,22.84,22.22,22.48,480300.0,22.6,22.84,22.22,22.48,480300.0
2011-09-15 10:00:00,22.49,22.66,22.42,22.48,288300.0,22.49,22.66,22.42,22.48,288300.0
2011-09-15 10:30:00,22.48,22.48,22.28,22.35,203900.0,22.48,22.48,22.28,22.35,203900.0
2011-09-15 11:00:00,22.35,22.54,22.25,22.48,191100.0,22.35,22.54,22.25,22.48,191100.0
2011-09-15 11:30:00,22.48,22.55,22.45,22.51,114600.0,22.48,22.55,22.45,22.51,114600.0
2011-09-15 12:00:00,22.51,22.52,22.4,22.41,103400.0,22.51,22.52,22.4,22.41,103400.0
2011-09-15 12:30:00,22.42,22.53,22.42,22.52,141900.0,22.42,22.53,22.42,22.52,141900.0
2011-09-15 13:00:00,22.52,22.67,22.51,22.56,120300.0,22.52,22.67,22.51,22.56,120300.0
2011-09-15 13:30:00,22.56,22.59,22.5,22.59,126500.0,22.56,22.59,22.5,22.59,126500.0
2011-09-15 14:00:00,22.59,22.62,22.5,22.54,216900.0,22.59,22.62,22.5,22.54,216900.0
2011-09-15 14:30:00,22.54,22.65,22.54,22.63,126100.0,22.54,22.65,22.54,22.63,126100.0
2011-09-15 15:00:00,22.63,22.7,22.51,22.53,198100.0,22.63,22.7,22.51,22.53,198100.0
2011-09-15 15:30:00,22.54,22.75,22.53,22.67,599600.0,22.54,22.75,22.53,22.67,599600.0
2011-09-16 09:30:00,22.78,22.98,22.65,22.81,707700.0,22.78,22.98,22.65,22.81,707700.0
2011-09-16 10:00:00,22.81,22.85,22.6,22.6,226000.0,22.81,22.85,22.6,22.6,226000.0
2011-09-16 10:30:00,22.59,22.66,22.45,22.5,303400.0,22.59,22.66,22.45,22.5,303400.0
2011-09-16 11:00:00,22.51,22.54,22.33,22.35,179000.0,22.51,22.54,22.33,22.35,179000.0
2011-09-16 11:30:00,22.35,22.44,22.3,22.43,178000.0,22.35,22.44,22.3,22.43,178000.0
2011-09-16 12:00:00,22.44,22.68,22.42,22.66,203000.0,22.44,22.68,22.42,22.66,203000.0
2011-09-16 12:30:00,22.66,22.75,22.65,22.65,134400.0,22.66,22.75,22.65,22.65,134400.0
2011-09-16 13:00:00,22.65,22.66,22.58,22.62,87000.0,22.65,22.66,22.58,22.62,87000.0
2011-09-16 13:30:00,22.61,22.61,22.53,22.53,114500.0,22.61,22.61,22.53,22.53,114500.0
2011-09-16 14:00:00,22.54,22.57,22.53,22.55,180100.0,22.54,22.57,22.53,22.55,180100.0
2011-09-16 14:30:00,22.55,22.62,22.55,22.59,124500.0,22.55,22.62,22.55,22.59,124500.0
2011-09-16 15:00:00,22.58,22.6,22.52,22.54,178100.0,22.58,22.6,22.52,22.54,178100.0
2011-09-16 15:30:00,22.54,22.76,22.53,22.72,687000.0,22.54,22.76,22.53,22.72,687000.0
2011-09-19 09:30:00,22.32,22.32,22.0,22.06,391900.0,22.32,22.32,22.0,22.06,391900.0
2011-09-19 10:00:00,22.06,22.1,21.91,21.99,166000.0,22.06,22.1,21.91,21.99,166000.0
2011-09-19 10:30:00,21.99,22.14,21.96,22.02,312400.0,21.99,22.14,21.96,22.02,312400.0
2011-09-19 11:00:00,22.03,22.26,22.03,22.21,168100.0,22.03,22.26,22.03,22.21,168100.0
2011-09-19 11:30:00,22.21,22.35,22.1,22.21,122600.0,22.21,22.35,22.1,22.21,122600.0
2011-09-19 12:00:00,22.22,22.29,22.17,22.2,152400.0,22.22,22.29,22.17,22.2,152400.0
2011-09-19 12:30:00,22.2,22.22,22.1,22.12,145100.0,22.2,22.22,22.1,22.12,145100.0
2011-09-19 13:00:00,22.12,22.16,22.05,22.13,109200.0,22.12,22.16,22.05,22.13,109200.0
2011-09-19 13:30:00,22.13,22.18,22.07,22.16,97900.0,22.13,22.18,22.07,22.16,97900.0
2011-09-19 14:00:00,22.16,22.25,22.07,22.17,113200.0,22.16,22.25,22.07,22.17,113200.0
2011-09-19 14:30:00,22.16,22.23,22.06,22.07,151100.0,22.16,22.23,22.06,22.07,151100.0
2011-09-19 15:00:00,22.08,22.38,22.05,22.36,208600.0,22.08,22.38,22.05,22.36,208600.0
2011-09-19 15:30:00,22.37,22.45,22.24,22.24,324000.0,22.37,22.45,22.24,22.24,324000.0
2011-09-20 09:30:00,22.36,22.51,22.04,22.14,187000.0,22.36,22.51,22.04,22.14,187000.0
2011-09-20 10:00:00,22.14,22.31,22.09,22.28,180200.0,22.14,22.31,22.09,22.28,180200.0
2011-09-20 10:30:00,22.29,22.42,22.24,22.27,202800.0,22.29,22.42,22.24,22.27,202800.0
2011-09-20 11:00:00,22.27,22.3,22.05,22.08,206900.0,22.27,22.3,22.05,22.08,206900.0
2011-09-20 11:30:00,22.09,22.14,22.0,22.12,111800.0,22.09,22.14,22.0,22.12,111800.0
2011-09-20 12:00:00,22.12,22.17,22.02,22.14,110000.0,22.12,22.17,22.02,22.14,110000.0
2011-09-20 12:30:00,22.14,22.14,22.01,22.12,61800.0,22.14,22.14,22.01,22.12,61800.0
2011-09-20 13:00:00,22.11,22.19,22.11,22.18,75800.0,22.11,22.19,22.11,22.18,75800.0
2011-09-20 13:30:00,22.18,22.19,22.11,22.18,85100.0,22.18,22.19,22.11,22.18,85100.0
2011-09-20 14:00:00,22.18,22.3,22.18,22.26,123900.0,22.18,22.3,22.18,22.26,123900.0
2011-09-20 14:30:00,22.26,22.27,22.05,22.08,146300.0,22.26,22.27,22.05,22.08,146300.0
2011-09-20 15:00:00,22.08,22.09,21.82,21.82,227700.0,22.08,22.09,21.82,21.82,227700.0
2011-09-20 15:30:00,21.83,21.96,21.79,21.83,418000.0,21.83,21.96,21.79,21.83,418000.0
2011-09-21 09:30:00,21.81,22.24,21.8,22.24,417400.0,21.81,22.24,21.8,22.24,417400.0
2011-09-21 10:00:00,22.25,22.31,21.89,21.93,211900.0,22.25,22.31,21.89,21.93,211900.0
2011-09-21 10:30:00,21.94,21.98,21.8,21.92,278700.0,21.94,21.98,21.8,21.92,278700.0
2011-09-21 11:00:00,21.92,22.07,21.9,22.07,236400.0,21.92,22.07,21.9,22.07,236400.0
2011-09-21 11:30:00,22.06,22.26,22.06,22.22,96300.0,22.06,22.26,22.06,22.22,96300.0
2011-09-21 12:00:00,22.22,22.22,22.09,22.09,95000.0,22.22,22.22,22.09,22.09,95000.0
2011-09-21 12:30:00,22.09,22.24,22.09,22.13,161300.0,22.09,22.24,22.09,22.13,161300.0
2011-09-21 13:00:00,22.14,22.28,22.14,22.26,119200.0,22.14,22.28,22.14,22.26,119200.0
2011-09-21 13:30:00,22.27,22.28,22.18,22.19,70300.0,22.27,22.28,22.18,22.19,70300.0
2011-09-21 14:00:00,22.19,22.25,22.0,22.12,241200.0,22.19,22.25,22.0,22.12,241200.0
2011-09-21 14:30:00,22.11,22.21,21.91,22.03,209600.0,22.11,22.21,21.91,22.03,209600.0
2011-09-21 15:00:00,22.02,22.19,21.91,21.93,251200.0,22.02,22.19,21.91,21.93,251200.0
2011-09-21 15:30:00,21.92,21.97,21.34,21.35,1226100.0,21.92,21.97,21.34,21.35,1226100.0
2011-09-22 09:30:00,20.49,20.53,20.0,20.08,812500.0,20.49,20.53,20.0,20.08,812500.0
2011-09-22 10:00:00,20.09,20.64,20.09,20.46,326400.0,20.09,20.64,20.09,20.46,326400.0
2011-09-22 10:30:00,20.46,20.55,20.28,20.3,199300.0,20.46,20.55,20.28,20.3,199300.0
2011-09-22 11:00:00,20.29,20.42,20.23,20.27,194200.0,20.29,20.42,20.23,20.27,194200.0
2011-09-22 11:30:00,20.26,20.38,20.2,20.21,168200.0,20.26,20.38,20.2,20.21,168200.0
2011-09-22 12:00:00,20.2,20.24,20.03,20.07,198000.0,20.2,20.24,20.03,20.07,198000.0
2011-09-22 12:30:00,20.06,20.24,20.04,20.21,165700.0,20.06,20.24,20.04,20.21,165700.0
2011-09-22 13:00:00,20.22,20.24,20.0,20.02,244300.0,20.22,20.24,20.0,20.02,244300.0
2011-09-22 13:30:00,20.01,20.1,19.98,19.99,418900.0,20.01,20.1,19.98,19.99,418900.0
2011-09-22 14:00:00,19.99,20.27,19.97,20.2,625200.0,19.99,20.27,19.97,20.2,625200.0
2011-09-22 14:30:00,20.19,20.21,19.99,19.99,342300.0,20.19,20.21,19.99,19.99,342300.0
2011-09-22 15:00:00,19.99,20.1,19.96,20.0,680100.0,19.99,20.1,19.96,20.0,680100.0
2011-09-22 15:30:00,20.0,20.37,19.97,20.19,1121000.0,20.0,20.37,19.97,20.19,1121000.0
2011-09-23 09:30:00,20.04,20.34,19.99,20.25,722500.0,20.04,20.34,19.99,20.25,722500.0
2011-09-23 10:00:00,20.25,20.33,20.14,20.32,213600.0,20.25,20.33,20.14,20.32,213600.0
2011-09-23 10:30:00,20.33,20.82,20.33,20.74,264300.0,20.33,20.82,20.33,20.74,264300.0
2011-09-23 11:00:00,20.74,20.87,20.64,20.84,282700.0,20.74,20.87,20.64,20.84,282700.0
2011-09-23 11:30:00,20.85,20.85,20.71,20.85,238500.0,20.85,20.85,20.71,20.85,238500.0
2011-09-23 12:00:00,20.86,20.95,20.79,20.82,122900.0,20.86,20.95,20.79,20.82,122900.0
2011-09-23 12:30:00,20.82,20.88,20.68,20.74,153500.0,20.82,20.88,20.68,20.74,153500.0
2011-09-23 13:00:00,20.75,20.79,20.64,20.7,142700.0,20.75,20.79,20.64,20.7,142700.0
2011-09-23 13:30:00,20.71,20.91,20.68,20.9,187100.0,20.71,20.91,20.68,20.9,187100.0
2011-09-23 14:00:00,20.9,20.96,20.63,20.64,192000.0,20.9,20.96,20.63,20.64,192000.0
2011-09-23 14:30:00,20.65,20.69,20.52,20.52,239600.0,20.65,20.69,20.52,20.52,239600.0
2011-09-23 15:00:00,20.53,20.85,20.52,20.85,331600.0,20.53,20.85,20.52,20.85,331600.0
2011-09-23 15:30:00,20.85,20.87,20.71,20.8,478700.0,20.85,20.87,20.71,20.8,478700.0
2011-09-26 09:30:00,20.94,21.0,20.45,20.46,241100.0,20.94,21.0,20.45,20.46,241100.0
2011-09-26 10:00:00,20.45,20.57,20.23,20.44,206700.0,20.45,20.57,20.23,20.44,206700.0
2011-09-26 10:30:00,20.44,20.62,20.28,20.6,166800.0,20.44,20.62,20.28,20.6,166800.0
2011-09-26 11:00:00,20.6,20.8,20.57,20.78,103400.0,20.6,20.8,20.57,20.78,103400.0
2011-09-26 11:30:00,20.79,20.94,20.71,20.93,123300.0,20.79,20.94,20.71,20.93,123300.0
2011-09-26 12:00:00,20.92,20.98,20.82,20.86,96400.0,20.92,20.98,20.82,20.86,96400.0
2011-09-26 12:30:00,20.85,20.89,20.7,20.79,90500.0,20.85,20.89,20.7,20.79,90500.0
2011-09-26 13:00:00,20.79,20.79,20.56,20.66,97600.0,20.79,20.79,20.56,20.66,97600.0
2011-09-26 13:30:00,20.66,20.7,20.48,20.59,137200.0,20.66,20.7,20.48,20.59,137200.0
2011-09-26 14:00:00,20.61,20.75,20.57,20.73,131300.0,20.61,20.75,20.57,20.73,131300.0
2011-09-26 14:30:00,20.72,20.85,20.66,20.79,131500.0,20.72,20.85,20.66,20.79,131500.0
2011-09-26 15:00:00,20.8,20.95,20.78,20.94,154300.0,20.8,20.95,20.78,20.94,154300.0
2011-09-26 15:30:00,20.94,21.21,20.87,21.15,335200.0,20.94,21.21,20.87,21.15,335200.0
2011-09-27 09:30:00,21.67,22.34,21.67,22.14,508900.0,21.67,22.34,21.67,22.14,508900.0
2011-09-27 10:00:00,22.13,22.14,21.85,22.02,247000.0,22.13,22.14,21.85,22.02,247000.0
2011-09-27 10:30:00,22.03,22.38,21.99,22.38,144900.0,22.03,22.38,21.99,22.38,144900.0
2011-09-27 11:00:00,22.37,22.44,22.24,22.39,157200.0,22.37,22.44,22.24,22.39,157200.0
2011-09-27 11:30:00,22.39,22.45,22.27,22.28,266300.0,22.39,22.45,22.27,22.28,266300.0
2011-09-27 12:00:00,22.29,22.6,22.28,22.58,174800.0,22.29,22.6,22.28,22.58,174800.0
2011-09-27 12:30:00,22.57,22.59,22.47,22.51,273000.0,22.57,22.59,22.47,22.51,273000.0
2011-09-27 13:00:00,22.51,22.56,22.46,22.55,127500.0,22.51,22.56,22.46,22.55,127500.0
2011-09-27 13:30:00,22.56,22.75,22.5,22.73,214100.0,22.56,22.75,22.5,22.73,214100.0
2011-09-27 14:00:00,22.73,22.77,22.55,22.55,198700.0,22.73,22.77,22.55,22.55,198700.0
2011-09-27 14:30:00,22.54,22.67,22.54,22.61,287300.0,22.54,22.67,22.54,22.61,287300.0
2011-09-27 15:00:00,22.61,22.61,22.2,22.26,433900.0,22.61,22.61,22.2,22.26,433900.0
2011-09-27 15:30:00,22.25,22.33,21.91,22.14,765500.0,22.25,22.33,21.91,22.14,765500.0
2011-09-28 09:30:00,22.16,22.27,21.7,21.94,398600.0,22.16,22.27,21.7,21.94,398600.0
2011-09-28 10:00:00,21.93,22.0,21.81,21.88,449700.0,21.93,22.0,21.81,21.88,449700.0
2011-09-28 10:30:00,21.89,21.9,21.59,21.69,262200.0,21.89,21.9,21.59,21.69,262200.0
2011-09-28 11:00:00,21.68,21.78,21.45,21.53,209300.0,21.68,21.78,21.45,21.53,209300.0
2011-09-28 11:30:00,21.53,21.76,21.44,21.67,158500.0,21.53,21.76,21.44,21.67,158500.0
2011-09-28 12:00:00,21.67,21.71,21.48,21.6,154000.0,21.67,21.71,21.48,21.6,154000.0
2011-09-28 12:30:00,21.59,21.62,21.4,21.6,100300.0,21.59,21.62,21.4,21.6,100300.0
2011-09-28 13:00:00,21.58,21.6,21.43,21.44,70600.0,21.58,21.6,21.43,21.44,70600.0
2011-09-28 13:30:00,21.43,21.51,21.27,21.32,113800.0,21.43,21.51,21.27,21.32,113800.0
2011-09-28 14:00:00,21.31,21.38,21.25,21.34,100200.0,21.31,21.38,21.25,21.34,100200.0
2011-09-28 14:30:00,21.33,21.54,21.32,21.51,158700.0,21.33,21.54,21.32,21.51,158700.0
2011-09-28 15:00:00,21.51,21.65,21.43,21.44,308500.0,21.51,21.65,21.43,21.44,308500.0
2011-09-28 15:30:00,21.44,21.45,21.16,21.23,621900.0,21.44,21.45,21.16,21.23,621900.0
2011-09-29 09:30:00,21.7,21.85,21.44,21.55,217100.0,21.7,21.85,21.44,21.55,217100.0
2011-09-29 10:00:00,21.57,21.75,21.46,21.46,157900.0,21.57,21.75,21.46,21.46,157900.0
2011-09-29 10:30:00,21.47,21.47,20.98,21.18,296800.0,21.47,21.47,20.98,21.18,296800.0
2011-09-29 11:00:00,21.19,21.34,21.07,21.33,166700.0,21.19,21.34,21.07,21.33,166700.0
2011-09-29 11:30:00,21.33,21.44,21.25,21.31,153200.0,21.33,21.44,21.25,21.31,153200.0
2011-09-29 12:00:00,21.32,21.41,21.29,21.34,91200.0,21.32,21.41,21.29,21.34,91200.0
2011-09-29 12:30:00,21.34,21.34,21.07,21.08,159300.0,21.34,21.34,21.07,21.08,159300.0
2011-09-29 13:00:00,21.08,21.27,21.07,21.08,112100.0,21.08,21.27,21.07,21.08,112100.0
2011-09-29 13:30:00,21.08,21.09,20.79,20.85,202400.0,21.08,21.09,20.79,20.85,202400.0
2011-09-29 14:00:00,20.85,20.9,20.61,20.71,354100.0,20.85,20.9,20.61,20.71,354100.0
2011-09-29 14:30:00,20.71,20.73,20.52,20.67,258400.0,20.71,20.73,20.52,20.67,258400.0
2011-09-29 15:00:00,20.68,20.74,20.51,20.7,286300.0,20.68,20.74,20.51,20.7,286300.0
2011-09-29 15:30:00,20.71,21.11,20.69,20.99,717400.0,20.71,21.11,20.69,20.99,717400.0
2011-09-30 09:30:00,20.8,20.83,20.35,20.49,408000.0,20.8,20.83,20.35,20.49,408000.0
2011-09-30 10:00:00,20.49,20.65,20.47,20.57,206100.0,20.49,20.65,20.47,20.57,206100.0
2011-09-30 10:30:00,20.56,20.58,20.38,20.42,211800.0,20.56,20.58,20.38,20.42,211800.0
2011-09-30 11:00:00,20.43,20.66,20.42,20.53,141200.0,20.43,20.66,20.42,20.53,141200.0
2011-09-30 11:30:00,20.54,20.67,20.49,20.54,125900.0,20.54,20.67,20.49,20.54,125900.0
2011-09-30 12:00:00,20.53,20.56,20.39,20.4,92900.0,20.53,20.56,20.39,20.4,92900.0
2011-09-30 12:30:00,20.39,20.39,20.25,20.28,167200.0,20.39,20.39,20.25,20.28,167200.0
2011-09-30 13:00:00,20.26,20.3,20.19,20.23,77900.0,20.26,20.3,20.19,20.23,77900.0
2011-09-30 13:30:00,20.22,20.34,20.22,20.32,82700.0,20.22,20.34,20.22,20.32,82700.0
2011-09-30 14:00:00,20.31,20.31,20.03,20.07,144100.0,20.31,20.31,20.03,20.07,144100.0
2011-09-30 14:30:00,20.07,20.19,20.0,20.12,353700.0,20.07,20.19,20.0,20.12,353700.0
2011-09-30 15:00:00,20.11,20.22,20.06,20.07,239400.0,20.11,20.22,20.06,20.07,239400.0
2011-09-30 15:30:00,20.07,20.1,19.88,19.88,601800.0,20.07,20.1,19.88,19.88,601800.0
2011-10-03 09:30:00,19.73,19.85,19.5,19.55,316900.0,19.73,19.85,19.5,19.55,316900.0
2011-10-03 10:00:00,19.53,19.93,19.51,19.58,323000.0,19.53,19.93,19.51,19.58,323000.0
2011-10-03 10:30:00,19.59,19.71,19.46,19.51,263800.0,19.59,19.71,19.46,19.51,263800.0
2011-10-03 11:00:00,19.51,19.55,19.37,19.48,386800.0,19.51,19.55,19.37,19.48,386800.0
2011-10-03 11:30:00,19.48,19.56,19.26,19.31,259400.0,19.48,19.56,19.26,19.31,259400.0
2011-10-03 12:00:00,19.32,19.35,19.09,19.17,270500.0,19.32,19.35,19.09,19.17,270500.0
2011-10-03 12:30:00,19.17,19.17,19.02,19.04,165800.0,19.17,19.17,19.02,19.04,165800.0
2011-10-03 13:00:00,19.04,19.04,18.8,18.85,336600.0,19.04,19.04,18.8,18.85,336600.0
2011-10-03 13:30:00,18.84,18.85,18.67,18.83,336400.0,18.84,18.85,18.67,18.83,336400.0
2011-10-03 14:00:00,18.83,18.93,18.78,18.81,246200.0,18.83,18.93,18.78,18.81,246200.0
2011-10-03 14:30:00,18.82,18.85,18.59,18.69,267600.0,18.82,18.85,18.59,18.69,267600.0
2011-10-03 15:00:00,18.69,18.88,18.63,18.65,701700.0,18.69,18.88,18.63,18.65,701700.0
2011-10-03 15:30:00,18.64,18.89,18.59,18.65,749000.0,18.64,18.89,18.59,18.65,749000.0
2011-10-04 09:30:00,18.3,18.6,18.25,18.57,769700.0,18.3,18.6,18.25,18.57,769700.0
2011-10-04 10:00:00,18.58,19.15,18.51,19.15,951700.0,18.58,19.15,18.51,19.15,951700.0
2011-10-04 10:30:00,19.15,19.97,19.14,19.97,590900.0,19.15,19.97,19.14,19.97,590900.0
2011-10-04 11:00:00,19.97,20.25,19.94,20.23,866100.0,19.97,20.25,19.94,20.23,866100.0
2011-10-04 11:30:00,20.23,20.23,19.82,20.11,611800.0,20.23,20.23,19.82,20.11,611800.0
2011-10-04 12:00:00,20.11,20.24,19.99,19.99,248200.0,20.11,20.24,19.99,19.99,248200.0
2011-10-04 12:30:00,19.99,20.1,19.97,20.05,230100.0,19.99,20.1,19.97,20.05,230100.0
2011-10-04 13:00:00,20.05,20.09,19.87,19.9,298000.0,20.05,20.09,19.87,19.9,298000.0
2011-10-04 13:30:00,19.9,19.93,19.68,19.74,283700.0,19.9,19.93,19.68,19.74,283700.0
2011-10-04 14:00:00,19.76,19.78,19.48,19.61,337100.0,19.76,19.78,19.48,19.61,337100.0
2011-10-04 14:30:00,19.62,19.83,19.62,19.67,495500.0,19.62,19.83,19.62,19.67,495500.0
2011-10-04 15:00:00,19.67,19.94,19.52,19.92,428900.0,19.67,19.94,19.52,19.92,428900.0
2011-10-04 15:30:00,19.92,20.57,19.92,20.55,975400.0,19.92,20.57,19.92,20.55,975400.0
2011-10-05 09:30:00,21.29,21.56,20.87,21.32,1156300.0,21.29,21.56,20.87,21.32,1156300.0
2011-10-05 10:00:00,21.31,21.65,21.28,21.45,725300.0,21.31,21.65,21.28,21.45,725300.0
2011-10-05 10:30:00,21.44,21.89,21.43,21.85,447000.0,21.44,21.89,21.43,21.85,447000.0
2011-10-05 11:00:00,21.85,21.99,21.6,21.81,709600.0,21.85,21.99,21.6,21.81,709600.0
2011-10-05 11:30:00,21.81,22.3,21.81,22.21,677300.0,21.81,22.3,21.81,22.21,677300.0
2011-10-05 12:00:00,22.22,22.25,21.95,21.96,393900.0,22.22,22.25,21.95,21.96,393900.0
2011-10-05 12:30:00,21.95,22.06,21.85,22.05,342700.0,21.95,22.06,21.85,22.05,342700.0
2011-10-05 13:00:00,22.05,22.13,21.95,21.99,475200.0,22.05,22.13,21.95,21.99,475200.0
2011-10-05 13:30:00,22.0,22.2,21.96,22.18,375600.0,22.0,22.2,21.96,22.18,375600.0
2011-10-05 14:00:00,22.18,22.21,22.01,22.1,296800.0,22.18,22.21,22.01,22.1,296800.0
2011-10-05 14:30:00,22.11,22.39,21.99,22.24,406800.0,22.11,22.39,21.99,22.24,406800.0
2011-10-05 15:00:00,22.24,22.37,22.12,22.29,470800.0,22.24,22.37,22.12,22.29,470800.0
2011-10-05 15:30:00,22.29,22.43,22.23,22.35,1062400.0,22.29,22.43,22.23,22.35,1062400.0
2011-10-06 09:30:00,22.52,22.53,22.03,22.27,721700.0,22.52,22.53,22.03,22.27,721700.0
2011-10-06 10:00:00,22.27,22.76,22.15,22.76,492600.0,22.27,22.76,22.15,22.76,492600.0
2011-10-06 10:30:00,22.76,23.0,22.49,22.66,570300.0,22.76,23.0,22.49,22.66,570300.0
2011-10-06 11:00:00,22.68,23.04,22.64,22.79,431400.0,22.68,23.04,22.64,22.79,431400.0
2011-10-06 11:30:00,22.79,23.22,22.79,23.09,418100.0,22.79,23.22,22.79,23.09,418100.0
2011-10-06 12:00:00,23.08,23.09,22.77,22.99,250300.0,23.08,23.09,22.77,22.99,250300.0
2011-10-06 12:30:00,22.99,23.06,22.74,22.75,212200.0,22.99,23.06,22.74,22.75,212200.0
2011-10-06 13:00:00,22.74,22.77,22.45,22.49,367600.0,22.74,22.77,22.45,22.49,367600.0
2011-10-06 13:30:00,22.49,22.59,22.36,22.5,290900.0,22.49,22.59,22.36,22.5,290900.0
2011-10-06 14:00:00,22.5,22.67,22.4,22.63,303600.0,22.5,22.67,22.4,22.63,303600.0
2011-10-06 14:30:00,22.63,22.66,22.43,22.57,323100.0,22.63,22.66,22.43,22.57,323100.0
2011-10-06 15:00:00,22.56,22.65,22.48,22.56,370100.0,22.56,22.65,22.48,22.56,370100.0
2011-10-06 15:30:00,22.56,22.88,22.56,22.88,620400.0,22.56,22.88,22.56,22.88,620400.0
2011-10-07 09:30:00,22.97,23.43,22.77,23.39,849900.0,22.97,23.43,22.77,23.39,849900.0
2011-10-07 10:00:00,23.39,23.5,23.12,23.42,468200.0,23.39,23.5,23.12,23.42,468200.0
2011-10-07 10:30:00,23.42,23.47,23.14,23.15,373800.0,23.42,23.47,23.14,23.15,373800.0
2011-10-07 11:00:00,23.15,23.35,22.9,23.12,803700.0,23.15,23.35,22.9,23.12,803700.0
2011-10-07 11:30:00,23.11,23.25,22.99,23.2,252500.0,23.11,23.25,22.99,23.2,252500.0
2011-10-07 12:00:00,23.21,23.22,22.79,22.97,450500.0,23.21,23.22,22.79,22.97,450500.0
2011-10-07 12:30:00,22.98,23.05,22.83,22.84,225600.0,22.98,23.05,22.83,22.84,225600.0
2011-10-07 13:00:00,22.84,22.99,22.83,22.86,195800.0,22.84,22.99,22.83,22.86,195800.0
2011-10-07 13:30:00,22.85,22.98,22.73,22.97,161700.0,22.85,22.98,22.73,22.97,161700.0
2011-10-07 14:00:00,22.98,23.18,22.94,23.05,237200.0,22.98,23.18,22.94,23.05,237200.0
2011-10-07 14:30:00,23.05,23.16,22.98,23.12,357600.0,23.05,23.16,22.98,23.12,357600.0
2011-10-07 15:00:00,23.12,23.44,23.1,23.39,427400.0,23.12,23.44,23.1,23.39,427400.0
2011-10-07 15:30:00,23.38,23.4,22.99,23.01,762900.0,23.38,23.4,22.99,23.01,762900.0
2011-10-10 09:30:00,23.42,23.56,23.04,23.46,544500.0,23.42,23.56,23.04,23.46,544500.0
2011-10-10 10:00:00,23.48,23.84,23.44,23.76,446000.0,23.48,23.84,23.44,23.76,446000.0
2011-10-10 10:30:00,23.77,23.87,23.7,23.76,204500.0,23.77,23.87,23.7,23.76,204500.0
2011-10-10 11:00:00,23.75,23.76,23.41,23.51,312700.0,23.75,23.76,23.41,23.51,312700.0
2011-10-10 11:30:00,23.52,23.66,23.43,23.57,179300.0,23.52,23.66,23.43,23.57,179300.0
2011-10-10 12:00:00,23.58,23.6,23.48,23.53,117700.0,23.58,23.6,23.48,23.53,117700.0
2011-10-10 12:30:00,23.53,23.56,23.4,23.41,126900.0,23.53,23.56,23.4,23.41,126900.0
2011-10-10 13:00:00,23.41,23.52,23.4,23.43,148100.0,23.41,23.52,23.4,23.43,148100.0
2011-10-10 13:30:00,23.44,23.45,23.32,23.34,182200.0,23.44,23.45,23.32,23.34,182200.0
2011-10-10 14:00:00,23.34,23.35,23.25,23.33,293300.0,23.34,23.35,23.25,23.33,293300.0
2011-10-10 14:30:00,23.33,23.34,23.08,23.08,267500.0,23.33,23.34,23.08,23.08,267500.0
2011-10-10 15:00:00,23.09,23.18,22.97,23.04,236700.0,23.09,23.18,22.97,23.04,236700.0
2011-10-10 15:30:00,23.03,23.51,22.98,23.47,826900.0,23.03,23.51,22.98,23.47,826900.0
2011-10-11 09:30:00,23.24,23.75,22.84,23.03,1117900.0,23.24,23.75,22.84,23.03,1117900.0
2011-10-11 10:00:00,23.03,23.39,22.89,23.39,290100.0,23.03,23.39,22.89,23.39,290100.0
2011-10-11 10:30:00,23.39,23.58,23.24,23.27,189000.0,23.39,23.58,23.24,23.27,189000.0
2011-10-11 11:00:00,23.27,23.3,22.97,23.12,305600.0,23.27,23.3,22.97,23.12,305600.0
2011-10-11 11:30:00,23.12,23.44,23.12,23.34,170100.0,23.12,23.44,23.12,23.34,170100.0
2011-10-11 12:00:00,23.35,23.41,23.3,23.32,88200.0,23.35,23.41,23.3,23.32,88200.0
2011-10-11 12:30:00,23.32,23.34,23.17,23.32,168100.0,23.32,23.34,23.17,23.32,168100.0
2011-10-11 13:00:00,23.32,23.37,23.14,23.22,185100.0,23.32,23.37,23.14,23.22,185100.0
2011-10-11 13:30:00,23.23,23.37,23.16,23.37,132800.0,23.23,23.37,23.16,23.37,132800.0
2011-10-11 14:00:00,23.38,23.45,23.25,23.27,131300.0,23.38,23.45,23.25,23.27,131300.0
2011-10-11 14:30:00,23.28,23.34,23.15,23.25,193700.0,23.28,23.34,23.15,23.25,193700.0
2011-10-11 15:00:00,23.24,23.41,23.24,23.3,184400.0,23.24,23.41,23.24,23.3,184400.0
2011-10-11 15:30:00,23.3,23.43,23.27,23.36,494400.0,23.3,23.43,23.27,23.36,494400.0
2011-10-12 09:30:00,23.7,23.8,23.34,23.52,536400.0,23.7,23.8,23.34,23.52,536400.0
2011-10-12 10:00:00,23.52,23.55,23.16,23.21,437900.0,23.52,23.55,23.16,23.21,437900.0
2011-10-12 10:30:00,23.21,23.37,23.13,23.13,332900.0,23.21,23.37,23.13,23.13,332900.0
2011-10-12 11:00:00,23.14,23.58,23.13,23.54,226500.0,23.14,23.58,23.13,23.54,226500.0
2011-10-12 11:30:00,23.53,23.62,23.32,23.32,211800.0,23.53,23.62,23.32,23.32,211800.0
2011-10-12 12:00:00,23.33,23.47,23.32,23.32,192100.0,23.33,23.47,23.32,23.32,192100.0
2011-10-12 12:30:00,23.32,23.39,23.22,23.38,241400.0,23.32,23.39,23.22,23.38,241400.0
2011-10-12 13:00:00,23.38,23.52,23.38,23.51,145200.0,23.38,23.52,23.38,23.51,145200.0
2011-10-12 13:30:00,23.52,23.65,23.52,23.56,181900.0,23.52,23.65,23.52,23.56,181900.0
2011-10-12 14:00:00,23.56,23.7,23.54,23.68,185000.0,23.56,23.7,23.54,23.68,185000.0
2011-10-12 14:30:00,23.68,23.75,23.49,23.51,224100.0,23.68,23.75,23.49,23.51,224100.0
2011-10-12 15:00:00,23.51,23.52,23.34,23.46,275700.0,23.51,23.52,23.34,23.46,275700.0
2011-10-12 15:30:00,23.46,23.56,23.32,23.37,530800.0,23.46,23.56,23.32,23.37,530800.0
2011-10-13 09:30:00,24.0,24.9,23.95,24.37,2372500.0,24.0,24.9,23.95,24.37,2372500.0
2011-10-13 10:00:00,24.37,24.64,23.95,24.44,1125700.0,24.37,24.64,23.95,24.44,1125700.0
2011-10-13 10:30:00,24.41,24.66,24.37,24.41,445400.0,24.41,24.66,24.37,24.41,445400.0
2011-10-13 11:00:00,24.42,24.85,24.35,24.79,646300.0,24.42,24.85,24.35,24.79,646300.0
2011-10-13 11:30:00,24.78,25.12,24.71,24.88,963100.0,24.78,25.12,24.71,24.88,963100.0
2011-10-13 12:00:00,24.88,25.0,24.61,24.63,556300.0,24.88,25.0,24.61,24.63,556300.0
2011-10-13 12:30:00,24.63,24.73,24.43,24.47,489100.0,24.63,24.73,24.43,24.47,489100.0
2011-10-13 13:00:00,24.45,24.66,24.29,24.6,426600.0,24.45,24.66,24.29,24.6,426600.0
2011-10-13 13:30:00,24.59,24.63,24.47,24.47,241800.0,24.59,24.63,24.47,24.47,241800.0
2011-10-13 14:00:00,24.47,24.47,24.18,24.41,470600.0,24.47,24.47,24.18,24.41,470600.0
2011-10-13 14:30:00,24.41,24.55,24.38,24.5,339600.0,24.41,24.55,24.38,24.5,339600.0
2011-10-13 15:00:00,24.5,24.62,24.39,24.4,394100.0,24.5,24.62,24.39,24.4,394100.0
2011-10-13 15:30:00,24.41,24.53,24.34,24.49,835600.0,24.41,24.53,24.34,24.49,835600.0
2011-10-14 09:30:00,24.91,25.07,24.34,24.42,1646200.0,24.91,25.07,24.34,24.42,1646200.0
2011-10-14 10:00:00,24.42,24.58,24.16,24.17,495300.0,24.42,24.58,24.16,24.17,495300.0
2011-10-14 10:30:00,24.16,24.29,23.92,24.13,574200.0,24.16,24.29,23.92,24.13,574200.0
2011-10-14 11:00:00,24.14,24.32,24.04,24.07,348500.0,24.14,24.32,24.04,24.07,348500.0
2011-10-14 11:30:00,24.05,24.18,23.96,24.07,293900.0,24.05,24.18,23.96,24.07,293900.0
2011-10-14 12:00:00,24.06,24.06,23.85,23.89,423700.0,24.06,24.06,23.85,23.89,423700.0
2011-10-14 12:30:00,23.89,24.11,23.88,24.08,203200.0,23.89,24.11,23.88,24.08,203200.0
2011-10-14 13:00:00,24.09,24.26,24.06,24.24,181700.0,24.09,24.26,24.06,24.24,181700.0
2011-10-14 13:30:00,24.23,24.3,24.17,24.25,195400.0,24.23,24.3,24.17,24.25,195400.0
2011-10-14 14:00:00,24.25,24.27,24.14,24.17,103700.0,24.25,24.27,24.14,24.17,103700.0
2011-10-14 14:30:00,24.16,24.27,24.11,24.23,203200.0,24.16,24.27,24.11,24.23,203200.0
2011-10-14 15:00:00,24.23,24.32,24.18,24.3,251500.0,24.23,24.32,24.18,24.3,251500.0
2011-10-14 15:30:00,24.31,24.46,24.23,24.46,766300.0,24.31,24.46,24.23,24.46,766300.0
2011-10-17 09:30:00,24.33,24.88,24.25,24.82,688200.0,24.33,24.88,24.25,24.82,688200.0
2011-10-17 10:00:00,24.82,24.82,24.45,24.45,558700.0,24.82,24.82,24.45,24.45,558700.0
2011-10-17 10:30:00,24.44,24.74,24.44,24.69,283800.0,24.44,24.74,24.44,24.69,283800.0
2011-10-17 11:00:00,24.69,24.87,24.67,24.87,418700.0,24.69,24.87,24.67,24.87,418700.0
2011-10-17 11:30:00,24.87,24.87,24.73,24.76,277800.0,24.87,24.87,24.73,24.76,277800.0
2011-10-17 12:00:00,24.75,24.82,24.65,24.68,329500.0,24.75,24.82,24.65,24.68,329500.0
2011-10-17 12:30:00,24.67,24.7,24.55,24.6,208500.0,24.67,24.7,24.55,24.6,208500.0
2011-10-17 13:00:00,24.59,24.8,24.55,24.73,225800.0,24.59,24.8,24.55,24.73,225800.0
2011-10-17 13:30:00,24.72,24.75,24.45,24.5,236300.0,24.72,24.75,24.45,24.5,236300.0
2011-10-17 14:00:00,24.5,24.5,24.28,24.31,263100.0,24.5,24.5,24.28,24.31,263100.0
2011-10-17 14:30:00,24.32,24.32,24.16,24.27,205300.0,24.32,24.32,24.16,24.27,205300.0
2011-10-17 15:00:00,24.26,24.39,24.24,24.35,208900.0,24.26,24.39,24.24,24.35,208900.0
2011-10-17 15:30:00,24.34,24.38,24.14,24.2,763800.0,24.34,24.38,24.14,24.2,763800.0
2011-10-18 09:30:00,24.04,24.04,22.82,22.88,1539700.0,24.04,24.04,22.82,22.88,1539700.0
2011-10-18 10:00:00,22.87,23.33,22.62,23.32,641700.0,22.87,23.33,22.62,23.32,641700.0
2011-10-18 10:30:00,23.33,23.57,23.25,23.38,541000.0,23.33,23.57,23.25,23.38,541000.0
2011-10-18 11:00:00,23.38,23.42,23.12,23.13,287500.0,23.38,23.42,23.12,23.13,287500.0
2011-10-18 11:30:00,23.13,23.53,23.1,23.45,338200.0,23.13,23.53,23.1,23.45,338200.0
2011-10-18 12:00:00,23.45,23.53,23.29,23.39,219400.0,23.45,23.53,23.29,23.39,219400.0
2011-10-18 12:30:00,23.38,23.52,23.32,23.43,149500.0,23.38,23.52,23.32,23.43,149500.0
2011-10-18 13:00:00,23.43,23.47,23.27,23.4,134800.0,23.43,23.47,23.27,23.4,134800.0
2011-10-18 13:30:00,23.4,23.49,23.27,23.36,193400.0,23.4,23.49,23.27,23.36,193400.0
2011-10-18 14:00:00,23.37,23.49,23.31,23.47,269000.0,23.37,23.49,23.31,23.47,269000.0
2011-10-18 14:30:00,23.48,23.69,23.47,23.61,480400.0,23.48,23.69,23.47,23.61,480400.0
2011-10-18 15:00:00,23.62,23.98,23.62,23.79,568200.0,23.62,23.98,23.62,23.79,568200.0
2011-10-18 15:30:00,23.78,23.92,23.76,23.82,914900.0,23.78,23.92,23.76,23.82,914900.0
2011-10-19 09:30:00,23.67,23.83,23.08,23.14,497900.0,23.67,23.83,23.08,23.14,497900.0
2011-10-19 10:00:00,23.16,23.53,23.05,23.5,637100.0,23.16,23.53,23.05,23.5,637100.0
2011-10-19 10:30:00,23.5,23.5,23.3,23.31,197400.0,23.5,23.5,23.3,23.31,197400.0
2011-10-19 11:00:00,23.31,23.35,23.25,23.31,262400.0,23.31,23.35,23.25,23.31,262400.0
2011-10-19 11:30:00,23.31,23.39,23.06,23.06,213600.0,23.31,23.39,23.06,23.06,213600.0
2011-10-19 12:00:00,23.07,23.26,23.07,23.2,152100.0,23.07,23.26,23.07,23.2,152100.0
2011-10-19 12:30:00,23.21,23.22,23.08,23.15,212200.0,23.21,23.22,23.08,23.15,212200.0
2011-10-19 13:00:00,23.15,23.27,23.14,23.18,125300.0,23.15,23.27,23.14,23.18,125300.0
2011-10-19 13:30:00,23.18,23.2,23.04,23.19,244500.0,23.18,23.2,23.04,23.19,244500.0
2011-10-19 14:00:00,23.18,23.22,22.86,22.86,375800.0,23.18,23.22,22.86,22.86,375800.0
2011-10-19 14:30:00,22.85,23.16,22.8,23.03,408500.0,22.85,23.16,22.8,23.03,408500.0
2011-10-19 15:00:00,23.02,23.17,22.97,23.02,443700.0,23.02,23.17,22.97,23.02,443700.0
2011-10-19 15:30:00,23.03,23.11,22.87,22.96,645800.0,23.03,23.11,22.87,22.96,645800.0
2011-10-20 09:30:00,22.99,23.23,22.74,22.83,272100.0,22.99,23.23,22.74,22.83,272100.0
2011-10-20 10:00:00,22.83,22.99,22.7,22.75,346300.0,22.83,22.99,22.7,22.75,346300.0
2011-10-20 10:30:00,22.77,22.9,22.64,22.64,268400.0,22.77,22.9,22.64,22.64,268400.0
2011-10-20 11:00:00,22.64,22.64,22.5,22.6,171300.0,22.64,22.64,22.5,22.6,171300.0
2011-10-20 11:30:00,22.6,22.76,22.5,22.57,243300.0,22.6,22.76,22.5,22.57,243300.0
2011-10-20 12:00:00,22.57,22.64,22.45,22.57,132900.0,22.57,22.64,22.45,22.57,132900.0
2011-10-20 12:30:00,22.58,22.75,22.58,22.74,127400.0,22.58,22.75,22.58,22.74,127400.0
2011-10-20 13:00:00,22.74,23.1,22.73,23.06,240100.0,22.74,23.1,22.73,23.06,240100.0
2011-10-20 13:30:00,23.06,23.1,22.91,23.0,158900.0,23.06,23.1,22.91,23.0,158900.0
2011-10-20 14:00:00,23.0,23.08,22.98,23.05,143800.0,23.0,23.08,22.98,23.05,143800.0
2011-10-20 14:30:00,23.04,23.3,23.03,23.3,203200.0,23.04,23.3,23.03,23.3,203200.0
2011-10-20 15:00:00,23.28,23.36,23.18,23.35,393000.0,23.28,23.36,23.18,23.35,393000.0
2011-10-20 15:30:00,23.36,23.54,23.34,23.48,899800.0,23.36,23.54,23.34,23.48,899800.0
2011-10-21 09:30:00,23.73,24.0,23.63,23.93,600000.0,23.73,24.0,23.63,23.93,600000.0
2011-10-21 10:00:00,23.93,24.04,23.85,24.02,329100.0,23.93,24.04,23.85,24.02,329100.0
2011-10-21 10:30:00,24.02,24.04,23.86,23.9,286600.0,24.02,24.04,23.86,23.9,286600.0
2011-10-21 11:00:00,23.9,24.0,23.81,23.95,236800.0,23.9,24.0,23.81,23.95,236800.0
2011-10-21 11:30:00,23.96,24.04,23.91,23.91,190900.0,23.96,24.04,23.91,23.91,190900.0
2011-10-21 12:00:00,23.91,24.02,23.83,23.83,143200.0,23.91,24.02,23.83,23.83,143200.0
2011-10-21 12:30:00,23.83,23.84,23.75,23.84,191700.0,23.83,23.84,23.75,23.84,191700.0
2011-10-21 13:00:00,23.83,23.84,23.56,23.56,244200.0,23.83,23.84,23.56,23.56,244200.0
2011-10-21 13:30:00,23.57,23.62,23.51,23.6,250000.0,23.57,23.62,23.51,23.6,250000.0
2011-10-21 14:00:00,23.59,23.74,23.57,23.69,248700.0,23.59,23.74,23.57,23.69,248700.0
2011-10-21 14:30:00,23.69,23.79,23.63,23.77,183800.0,23.69,23.79,23.63,23.77,183800.0
2011-10-21 15:00:00,23.77,23.87,23.77,23.84,250600.0,23.77,23.87,23.77,23.84,250600.0
2011-10-21 15:30:00,23.83,23.88,23.71,23.85,714100.0,23.83,23.88,23.71,23.85,714100.0
2011-10-24 09:30:00,24.04,24.43,24.0,24.07,356700.0,24.04,24.43,24.0,24.07,356700.0
2011-10-24 10:00:00,24.07,24.38,23.95,24.38,228100.0,24.07,24.38,23.95,24.38,228100.0
2011-10-24 10:30:00,24.37,24.5,24.36,24.5,189700.0,24.37,24.5,24.36,24.5,189700.0
2011-10-24 11:00:00,24.49,24.65,24.48,24.59,237300.0,24.49,24.65,24.48,24.59,237300.0
2011-10-24 11:30:00,24.6,24.69,24.48,24.59,207900.0,24.6,24.69,24.48,24.59,207900.0
2011-10-24 12:00:00,24.59,24.64,24.54,24.63,121700.0,24.59,24.64,24.54,24.63,121700.0
2011-10-24 12:30:00,24.62,24.63,24.57,24.6,121600.0,24.62,24.63,24.57,24.6,121600.0
2011-10-24 13:00:00,24.59,24.59,24.47,24.51,140700.0,24.59,24.59,24.47,24.51,140700.0
2011-10-24 13:30:00,24.5,24.62,24.48,24.61,97100.0,24.5,24.62,24.48,24.61,97100.0
2011-10-24 14:00:00,24.61,24.63,24.42,24.46,151000.0,24.61,24.63,24.42,24.46,151000.0
2011-10-24 14:30:00,24.46,24.6,24.44,24.6,127100.0,24.46,24.6,24.44,24.6,127100.0
2011-10-24 15:00:00,24.6,24.7,24.54,24.55,241900.0,24.6,24.7,24.54,24.55,241900.0
2011-10-24 15:30:00,24.56,24.69,24.49,24.64,469200.0,24.56,24.69,24.49,24.64,469200.0
2011-10-25 09:30:00,24.32,24.63,23.77,23.96,468000.0,24.32,24.63,23.77,23.96,468000.0
2011-10-25 10:00:00,23.98,24.04,23.86,23.95,308500.0,23.98,24.04,23.86,23.95,308500.0
2011-10-25 10:30:00,23.96,24.25,23.92,24.05,211400.0,23.96,24.25,23.92,24.05,211400.0
2011-10-25 11:00:00,24.05,24.13,23.96,24.05,203900.0,24.05,24.13,23.96,24.05,203900.0
2011-10-25 11:30:00,24.04,24.12,23.85,23.86,243700.0,24.04,24.12,23.85,23.86,243700.0
2011-10-25 12:00:00,23.85,23.92,23.77,23.81,238400.0,23.85,23.92,23.77,23.81,238400.0
2011-10-25 12:30:00,23.82,23.85,23.66,23.66,245900.0,23.82,23.85,23.66,23.66,245900.0
2011-10-25 13:00:00,23.66,23.87,23.66,23.77,192300.0,23.66,23.87,23.66,23.77,192300.0
2011-10-25 13:30:00,23.76,23.76,23.56,23.58,216300.0,23.76,23.76,23.56,23.58,216300.0
2011-10-25 14:00:00,23.57,23.59,23.45,23.53,372900.0,23.57,23.59,23.45,23.53,372900.0
2011-10-25 14:30:00,23.52,23.57,23.41,23.53,240300.0,23.52,23.57,23.41,23.53,240300.0
2011-10-25 15:00:00,23.54,23.6,23.35,23.42,254000.0,23.54,23.6,23.35,23.42,254000.0
2011-10-25 15:30:00,23.42,23.46,23.26,23.3,644700.0,23.42,23.46,23.26,23.3,644700.0
2011-10-26 09:30:00,23.79,24.09,23.49,23.5,575400.0,23.79,24.09,23.49,23.5,575400.0
2011-10-26 10:00:00,23.52,23.69,23.28,23.35,258600.0,23.52,23.69,23.28,23.35,258600.0
2011-10-26 10:30:00,23.33,23.37,22.83,22.9,468900.0,23.33,23.37,22.83,22.9,468900.0
2011-10-26 11:00:00,22.9,23.18,22.83,23.07,394500.0,22.9,23.18,22.83,23.07,394500.0
2011-10-26 11:30:00,23.07,23.48,23.06,23.33,231700.0,23.07,23.48,23.06,23.33,231700.0
2011-10-26 12:00:00,23.32,23.51,23.32,23.41,153800.0,23.32,23.51,23.32,23.41,153800.0
2011-10-26 12:30:00,23.4,23.6,23.36,23.41,200500.0,23.4,23.6,23.36,23.41,200500.0
2011-10-26 13:00:00,23.42,23.45,23.35,23.43,169200.0,23.42,23.45,23.35,23.43,169200.0
2011-10-26 13:30:00,23.44,23.73,23.44,23.62,394200.0,23.44,23.73,23.44,23.62,394200.0
2011-10-26 14:00:00,23.63,23.89,23.56,23.57,355200.0,23.63,23.89,23.56,23.57,355200.0
2011-10-26 14:30:00,23.56,23.72,23.38,23.5,513800.0,23.56,23.72,23.38,23.5,513800.0
2011-10-26 15:00:00,23.49,23.7,23.33,23.7,468100.0,23.49,23.7,23.33,23.7,468100.0
2011-10-26 15:30:00,23.69,23.86,23.63,23.79,1084100.0,23.69,23.86,23.63,23.79,1084100.0
2011-10-27 09:30:00,27.4,28.5,27.34,27.66,3987600.0,27.4,28.5,27.34,27.66,3987600.0
2011-10-27 10:00:00,27.65,27.75,27.03,27.09,1735600.0,27.65,27.75,27.03,27.09,1735600.0
2011-10-27 10:30:00,27.09,27.58,27.07,27.28,1101400.0,27.09,27.58,27.07,27.28,1101400.0
2011-10-27 11:00:00,27.27,27.6,27.21,27.37,995500.0,27.27,27.6,27.21,27.37,995500.0
2011-10-27 11:30:00,27.37,27.54,27.2,27.26,695700.0,27.37,27.54,27.2,27.26,695700.0
2011-10-27 12:00:00,27.26,27.37,27.07,27.1,751900.0,27.26,27.37,27.07,27.1,751900.0
2011-10-27 12:30:00,27.1,27.22,26.84,26.95,706200.0,27.1,27.22,26.84,26.95,706200.0
2011-10-27 13:00:00,26.95,27.42,26.95,27.35,632400.0,26.95,27.42,26.95,27.35,632400.0
2011-10-27 13:30:00,27.35,27.6,27.28,27.6,476800.0,27.35,27.6,27.28,27.6,476800.0
2011-10-27 14:00:00,27.6,27.85,27.47,27.79,750900.0,27.6,27.85,27.47,27.79,750900.0
2011-10-27 14:30:00,27.79,27.85,27.65,27.71,449100.0,27.79,27.85,27.65,27.71,449100.0
2011-10-27 15:00:00,27.72,27.93,27.67,27.83,672400.0,27.72,27.93,27.67,27.83,672400.0
2011-10-27 15:30:00,27.83,27.9,27.26,27.44,1473000.0,27.83,27.9,27.26,27.44,1473000.0
2011-10-28 09:30:00,27.27,28.0,27.21,27.79,619300.0,27.27,28.0,27.21,27.79,619300.0
2011-10-28 10:00:00,27.8,27.87,27.5,27.81,386700.0,27.8,27.87,27.5,27.81,386700.0
2011-10-28 10:30:00,27.81,27.9,27.69,27.83,218600.0,27.81,27.9,27.69,27.83,218600.0
2011-10-28 11:00:00,27.82,28.08,27.82,28.08,305400.0,27.82,28.08,27.82,28.08,305400.0
2011-10-28 11:30:00,28.08,28.13,27.87,27.9,378600.0,28.08,28.13,27.87,27.9,378600.0
2011-10-28 12:00:00,27.9,28.15,27.85,28.08,314900.0,27.9,28.15,27.85,28.08,314900.0
2011-10-28 12:30:00,28.08,28.17,28.02,28.07,253000.0,28.08,28.17,28.02,28.07,253000.0
2011-10-28 13:00:00,28.08,28.19,28.02,28.16,229400.0,28.08,28.19,28.02,28.16,229400.0
2011-10-28 13:30:00,28.16,28.2,28.08,28.18,285000.0,28.16,28.2,28.08,28.18,285000.0
2011-10-28 14:00:00,28.18,28.23,28.1,28.2,230900.0,28.18,28.23,28.1,28.2,230900.0
2011-10-28 14:30:00,28.2,28.23,28.15,28.21,206100.0,28.2,28.23,28.15,28.21,206100.0
2011-10-28 15:00:00,28.21,28.28,28.15,28.18,299700.0,28.21,28.28,28.15,28.18,299700.0
2011-10-28 15:30:00,28.17,28.34,28.17,28.28,908500.0,28.17,28.34,28.17,28.28,908500.0
2011-10-31 09:30:00,27.71,27.76,27.4,27.75,447800.0,27.71,27.76,27.4,27.75,447800.0
2011-10-31 10:00:00,27.75,27.8,27.51,27.55,245300.0,27.75,27.8,27.51,27.55,245300.0
2011-10-31 10:30:00,27.55,27.64,27.25,27.29,461100.0,27.55,27.64,27.25,27.29,461100.0
2011-10-31 11:00:00,27.29,27.45,27.1,27.16,608100.0,27.29,27.45,27.1,27.16,608100.0
2011-10-31 11:30:00,27.16,27.28,26.94,26.97,364200.0,27.16,27.28,26.94,26.97,364200.0
2011-10-31 12:00:00,26.97,27.24,26.88,26.89,238300.0,26.97,27.24,26.88,26.89,238300.0
2011-10-31 12:30:00,26.89,27.08,26.87,26.98,195600.0,26.89,27.08,26.87,26.98,195600.0
2011-10-31 13:00:00,26.98,27.13,26.96,26.98,114600.0,26.98,27.13,26.96,26.98,114600.0
2011-10-31 13:30:00,26.98,27.26,26.98,27.22,180600.0,26.98,27.26,26.98,27.22,180600.0
2011-10-31 14:00:00,27.21,27.21,26.9,26.95,247600.0,27.21,27.21,26.9,26.95,247600.0
2011-10-31 14:30:00,26.95,27.15,26.82,27.13,379200.0,26.95,27.15,26.82,27.13,379200.0
2011-10-31 15:00:00,27.14,27.14,26.82,26.88,658800.0,27.14,27.14,26.82,26.88,658800.0
2011-10-31 15:30:00,26.89,27.14,26.88,26.94,999200.0,26.89,27.14,26.88,26.94,999200.0
2011-11-01 09:30:00,25.91,26.65,25.73,26.61,601600.0,25.91,26.65,25.73,26.61,601600.0
2011-11-01 10:00:00,26.57,26.75,26.38,26.43,682700.0,26.57,26.75,26.38,26.43,682700.0
2011-11-01 10:30:00,26.43,26.59,26.38,26.48,375600.0,26.43,26.59,26.38,26.48,375600.0
2011-11-01 11:00:00,26.47,26.52,26.4,26.43,254300.0,26.47,26.52,26.4,26.43,254300.0
2011-11-01 11:30:00,26.43,26.45,26.17,26.27,372100.0,26.43,26.45,26.17,26.27,372100.0
2011-11-01 12:00:00,26.26,26.46,26.18,26.35,310200.0,26.26,26.46,26.18,26.35,310200.0
2011-11-01 12:30:00,26.33,26.5,26.22,26.22,240000.0,26.33,26.5,26.22,26.22,240000.0
2011-11-01 13:00:00,26.21,26.46,26.17,26.39,265600.0,26.21,26.46,26.17,26.39,265600.0
2011-11-01 13:30:00,26.43,26.67,26.42,26.52,442200.0,26.43,26.67,26.42,26.52,442200.0
2011-11-01 14:00:00,26.51,27.0,26.46,26.94,339300.0,26.51,27.0,26.46,26.94,339300.0
2011-11-01 14:30:00,26.93,26.96,26.73,26.92,350500.0,26.93,26.96,26.73,26.92,350500.0
2011-11-01 15:00:00,26.93,26.93,26.57,26.71,467900.0,26.93,26.93,26.57,26.71,467900.0
2011-11-01 15:30:00,26.71,26.88,26.57,26.65,933900.0,26.71,26.88,26.57,26.65,933900.0
2011-11-02 09:30:00,26.96,27.52,26.89,27.42,513000.0,26.96,27.52,26.89,27.42,513000.0
2011-11-02 10:00:00,27.42,27.75,27.41,27.66,517800.0,27.42,27.75,27.41,27.66,517800.0
2011-11-02 10:30:00,27.66,27.84,27.54,27.8,260900.0,27.66,27.84,27.54,27.8,260900.0
2011-11-02 11:00:00,27.8,27.93,27.74,27.74,267300.0,27.8,27.93,27.74,27.74,267300.0
2011-11-02 11:30:00,27.75,27.75,27.58,27.68,205700.0,27.75,27.75,27.58,27.68,205700.0
2011-11-02 12:00:00,27.68,27.83,27.64,27.81,273200.0,27.68,27.83,27.64,27.81,273200.0
2011-11-02 12:30:00,27.81,27.92,27.75,27.77,354800.0,27.81,27.92,27.75,27.77,354800.0
2011-11-02 13:00:00,27.78,27.82,27.6,27.63,393600.0,27.78,27.82,27.6,27.63,393600.0
2011-11-02 13:30:00,27.62,27.77,27.55,27.74,340900.0,27.62,27.77,27.55,27.74,340900.0
2011-11-02 14:00:00,27.73,27.93,27.63,27.88,443400.0,27.73,27.93,27.63,27.88,443400.0
2011-11-02 14:30:00,27.89,28.0,27.8,27.99,401400.0,27.89,28.0,27.8,27.99,401400.0
2011-11-02 15:00:00,28.0,28.01,27.86,27.87,634200.0,28.0,28.01,27.86,27.87,634200.0
2011-11-02 15:30:00,27.86,27.94,27.66,27.8,1144300.0,27.86,27.94,27.66,27.8,1144300.0
2011-11-03 09:30:00,28.26,28.33,27.96,28.24,1351600.0,28.26,28.33,27.96,28.24,1351600.0
2011-11-03 10:00:00,28.25,28.3,27.99,28.16,1701200.0,28.25,28.3,27.99,28.16,1701200.0
2011-11-03 10:30:00,28.16,28.92,28.12,28.89,1321700.0,28.16,28.92,28.12,28.89,1321700.0
2011-11-03 11:00:00,28.88,29.36,28.88,29.36,918800.0,28.88,29.36,28.88,29.36,918800.0
2011-11-03 11:30:00,29.37,29.44,28.76,28.79,616900.0,29.37,29.44,28.76,28.79,616900.0
2011-11-03 12:00:00,28.79,29.34,28.73,29.31,557900.0,28.79,29.34,28.73,29.31,557900.0
2011-11-03 12:30:00,29.31,29.45,29.17,29.3,508000.0,29.31,29.45,29.17,29.3,508000.0
2011-11-03 13:00:00,29.3,29.33,29.11,29.28,629400.0,29.3,29.33,29.11,29.28,629400.0
2011-11-03 13:30:00,29.28,29.35,29.13,29.22,457300.0,29.28,29.35,29.13,29.22,457300.0
2011-11-03 14:00:00,29.22,29.37,29.2,29.3,444600.0,29.22,29.37,29.2,29.3,444600.0
2011-11-03 14:30:00,29.3,29.38,29.05,29.14,429300.0,29.3,29.38,29.05,29.14,429300.0
2011-11-03 15:00:00,29.14,29.33,29.13,29.17,545100.0,29.14,29.33,29.13,29.17,545100.0
2011-11-03 15:30:00,29.18,29.3,29.1,29.2,1048300.0,29.18,29.3,29.1,29.2,1048300.0
2011-11-04 09:30:00,28.9,29.19,28.69,28.73,529000.0,28.9,29.19,28.69,28.73,529000.0
2011-11-04 10:00:00,28.73,29.03,28.68,28.82,570700.0,28.73,29.03,28.68,28.82,570700.0
2011-11-04 10:30:00,28.81,29.08,28.66,28.82,401800.0,28.81,29.08,28.66,28.82,401800.0
2011-11-04 11:00:00,28.83,29.23,28.82,29.21,322500.0,28.83,29.23,28.82,29.21,322500.0
2011-11-04 11:30:00,29.21,29.43,29.19,29.4,362100.0,29.21,29.43,29.19,29.4,362100.0
2011-11-04 12:00:00,29.4,29.62,29.39,29.54,490400.0,29.4,29.62,29.39,29.54,490400.0
2011-11-04 12:30:00,29.54,29.54,29.34,29.44,239000.0,29.54,29.54,29.34,29.44,239000.0
2011-11-04 13:00:00,29.44,29.73,29.4,29.7,469000.0,29.44,29.73,29.4,29.7,469000.0
2011-11-04 13:30:00,29.7,29.9,29.63,29.7,422400.0,29.7,29.9,29.63,29.7,422400.0
2011-11-04 14:00:00,29.7,29.82,29.61,29.79,300200.0,29.7,29.82,29.61,29.79,300200.0
2011-11-04 14:30:00,29.8,29.84,29.6,29.68,385400.0,29.8,29.84,29.6,29.68,385400.0
2011-11-04 15:00:00,29.68,29.73,29.51,29.67,480100.0,29.68,29.73,29.51,29.67,480100.0
2011-11-04 15:30:00,29.67,29.86,29.63,29.82,1066700.0,29.67,29.86,29.63,29.82,1066700.0
2011-11-07 09:30:00,29.73,29.84,29.51,29.75,1622500.0,29.73,29.84,29.51,29.75,1622500.0
2011-11-07 10:00:00,29.75,29.86,29.64,29.68,735500.0,29.75,29.86,29.64,29.68,735500.0
2011-11-07 10:30:00,29.68,29.68,29.08,29.26,685500.0,29.68,29.68,29.08,29.26,685500.0
2011-11-07 11:00:00,29.25,29.46,29.2,29.33,347800.0,29.25,29.46,29.2,29.33,347800.0
2011-11-07 11:30:00,29.32,29.32,29.15,29.18,336000.0,29.32,29.32,29.15,29.18,336000.0
2011-11-07 12:00:00,29.16,29.4,29.08,29.19,359300.0,29.16,29.4,29.08,29.19,359300.0
2011-11-07 12:30:00,29.2,29.24,29.05,29.09,224900.0,29.2,29.24,29.05,29.09,224900.0
2011-11-07 13:00:00,29.09,29.32,29.09,29.31,212600.0,29.09,29.32,29.09,29.31,212600.0
2011-11-07 13:30:00,29.31,29.55,29.23,29.52,354400.0,29.31,29.55,29.23,29.52,354400.0
2011-11-07 14:00:00,29.53,29.57,29.4,29.46,320000.0,29.53,29.57,29.4,29.46,320000.0
2011-11-07 14:30:00,29.47,29.54,29.39,29.52,213100.0,29.47,29.54,29.39,29.52,213100.0
2011-11-07 15:00:00,29.52,29.53,29.29,29.29,290200.0,29.52,29.53,29.29,29.29,290200.0
2011-11-07 15:30:00,29.29,29.59,29.29,29.57,660700.0,29.29,29.59,29.29,29.57,660700.0
2011-11-08 09:30:00,29.91,30.26,29.85,30.24,564900.0,29.91,30.26,29.85,30.24,564900.0
2011-11-08 10:00:00,30.24,30.24,29.71,29.78,523300.0,30.24,30.24,29.71,29.78,523300.0
2011-11-08 10:30:00,29.79,29.95,29.64,29.74,518400.0,29.79,29.95,29.64,29.74,518400.0
2011-11-08 11:00:00,29.74,29.77,29.4,29.57,310200.0,29.74,29.77,29.4,29.57,310200.0
2011-11-08 11:30:00,29.57,29.86,29.53,29.69,238900.0,29.57,29.86,29.53,29.69,238900.0
2011-11-08 12:00:00,29.69,29.8,29.58,29.58,277100.0,29.69,29.8,29.58,29.58,277100.0
2011-11-08 12:30:00,29.58,29.65,29.52,29.53,205500.0,29.58,29.65,29.52,29.53,205500.0
2011-11-08 13:00:00,29.53,29.62,29.44,29.61,194800.0,29.53,29.62,29.44,29.61,194800.0
2011-11-08 13:30:00,29.61,29.92,29.54,29.9,278400.0,29.61,29.92,29.54,29.9,278400.0
2011-11-08 14:00:00,29.92,29.98,29.85,29.97,283100.0,29.92,29.98,29.85,29.97,283100.0
2011-11-08 14:30:00,29.98,30.18,29.96,30.1,351200.0,29.98,30.18,29.96,30.1,351200.0
2011-11-08 15:00:00,30.1,30.22,29.94,30.21,344200.0,30.1,30.22,29.94,30.21,344200.0
2011-11-08 15:30:00,30.21,30.47,30.18,30.43,1236700.0,30.21,30.47,30.18,30.43,1236700.0
2011-11-09 09:30:00,29.67,29.92,29.53,29.77,541500.0,29.67,29.92,29.53,29.77,541500.0
2011-11-09 10:00:00,29.76,29.77,29.58,29.58,336900.0,29.76,29.77,29.58,29.58,336900.0
2011-11-09 10:30:00,29.58,29.77,29.41,29.59,379200.0,29.58,29.77,29.41,29.59,379200.0
2011-11-09 11:00:00,29.59,29.89,29.56,29.85,390500.0,29.59,29.89,29.56,29.85,390500.0
2011-11-09 11:30:00,29.85,29.89,29.71,29.73,198400.0,29.85,29.89,29.71,29.73,198400.0
2011-11-09 12:00:00,29.73,29.78,29.48,29.51,321400.0,29.73,29.78,29.48,29.51,321400.0
2011-11-09 12:30:00,29.51,29.63,29.48,29.58,199200.0,29.51,29.63,29.48,29.58,199200.0
2011-11-09 13:00:00,29.59,29.69,29.31,29.46,230900.0,29.59,29.69,29.31,29.46,230900.0
2011-11-09 13:30:00,29.46,29.53,29.17,29.2,247200.0,29.46,29.53,29.17,29.2,247200.0
2011-11-09 14:00:00,29.2,29.21,28.91,29.01,354900.0,29.2,29.21,28.91,29.01,354900.0
2011-11-09 14:30:00,29.0,29.18,28.97,29.1,300000.0,29.0,29.18,28.97,29.1,300000.0
2011-11-09 15:00:00,29.09,29.2,29.03,29.06,493100.0,29.09,29.2,29.03,29.06,493100.0
2011-11-09 15:30:00,29.07,29.1,28.92,28.96,1091400.0,29.07,29.1,28.92,28.96,1091400.0
2011-11-10 09:30:00,29.38,29.38,28.52,28.53,544100.0,29.38,29.38,28.52,28.53,544100.0
2011-11-10 10:00:00,28.54,28.8,28.21,28.35,593900.0,28.54,28.8,28.21,28.35,593900.0
2011-11-10 10:30:00,28.34,28.41,28.18,28.4,339400.0,28.34,28.41,28.18,28.4,339400.0
2011-11-10 11:00:00,28.4,28.8,28.38,28.74,252700.0,28.4,28.8,28.38,28.74,252700.0
2011-11-10 11:30:00,28.75,29.05,28.71,28.89,282200.0,28.75,29.05,28.71,28.89,282200.0
2011-11-10 12:00:00,28.9,28.91,28.76,28.84,210800.0,28.9,28.91,28.76,28.84,210800.0
2011-11-10 12:30:00,28.84,28.99,28.67,28.98,213200.0,28.84,28.99,28.67,28.98,213200.0
2011-11-10 13:00:00,28.98,29.22,28.94,29.05,196100.0,28.98,29.22,28.94,29.05,196100.0
2011-11-10 13:30:00,29.04,29.19,29.0,29.18,157900.0,29.04,29.19,29.0,29.18,157900.0
2011-11-10 14:00:00,29.18,29.21,28.96,28.97,188300.0,29.18,29.21,28.96,28.97,188300.0
2011-11-10 14:30:00,28.96,29.01,28.8,28.81,189000.0,28.96,29.01,28.8,28.81,189000.0
2011-11-10 15:00:00,28.81,29.04,28.77,29.01,283000.0,28.81,29.04,28.77,29.01,283000.0
2011-11-10 15:30:00,29.01,29.02,28.79,28.94,789200.0,29.01,29.02,28.79,28.94,789200.0
2011-11-11 09:30:00,29.35,29.84,29.2,29.67,416400.0,29.35,29.84,29.2,29.67,416400.0
2011-11-11 10:00:00,29.68,29.85,29.54,29.57,366400.0,29.68,29.85,29.54,29.57,366400.0
2011-11-11 10:30:00,29.57,29.89,29.57,29.76,498900.0,29.57,29.89,29.57,29.76,498900.0
2011-11-11 11:00:00,29.76,29.8,29.67,29.72,343600.0,29.76,29.8,29.67,29.72,343600.0
2011-11-11 11:30:00,29.72,29.83,29.65,29.73,311600.0,29.72,29.83,29.65,29.73,311600.0
2011-11-11 12:00:00,29.73,29.85,29.7,29.82,504300.0,29.73,29.85,29.7,29.82,504300.0
2011-11-11 12:30:00,29.81,29.95,29.75,29.87,189400.0,29.81,29.95,29.75,29.87,189400.0
2011-11-11 13:00:00,29.87,30.0,29.86,30.0,259400.0,29.87,30.0,29.86,30.0,259400.0
2011-11-11 13:30:00,29.99,30.22,29.96,30.05,427500.0,29.99,30.22,29.96,30.05,427500.0
2011-11-11 14:00:00,30.06,30.17,30.04,30.12,159000.0,30.06,30.17,30.04,30.12,159000.0
2011-11-11 14:30:00,30.13,30.2,29.97,30.02,296200.0,30.13,30.2,29.97,30.02,296200.0
2011-11-11 15:00:00,30.02,30.03,29.89,30.02,402800.0,30.02,30.03,29.89,30.02,402800.0
2011-11-11 15:30:00,30.02,30.03,29.88,29.91,686600.0,30.02,30.03,29.88,29.91,686600.0
2011-11-14 09:30:00,29.92,30.2,29.73,29.99,325800.0,29.92,30.2,29.73,29.99,325800.0
2011-11-14 10:00:00,29.98,30.31,29.9,30.01,389400.0,29.98,30.31,29.9,30.01,389400.0
2011-11-14 10:30:00,30.01,30.02,29.6,29.67,338000.0,30.01,30.02,29.6,29.67,338000.0
2011-11-14 11:00:00,29.67,29.77,29.52,29.63,236000.0,29.67,29.77,29.52,29.63,236000.0
2011-11-14 11:30:00,29.64,29.7,29.41,29.49,196200.0,29.64,29.7,29.41,29.49,196200.0
2011-11-14 12:00:00,29.5,29.52,29.35,29.42,154400.0,29.5,29.52,29.35,29.42,154400.0
2011-11-14 12:30:00,29.42,29.46,29.29,29.45,91300.0,29.42,29.46,29.29,29.45,91300.0
2011-11-14 13:00:00,29.44,29.49,29.38,29.48,92900.0,29.44,29.49,29.38,29.48,92900.0
2011-11-14 13:30:00,29.49,29.6,29.44,29.49,125500.0,29.49,29.6,29.44,29.49,125500.0
2011-11-14 14:00:00,29.5,29.51,29.3,29.3,194900.0,29.5,29.51,29.3,29.3,194900.0
2011-11-14 14:30:00,29.31,29.36,29.12,29.15,308100.0,29.31,29.36,29.12,29.15,308100.0
2011-11-14 15:00:00,29.15,29.24,29.03,29.21,483900.0,29.15,29.24,29.03,29.21,483900.0
2011-11-14 15:30:00,29.21,29.25,29.05,29.14,714600.0,29.21,29.25,29.05,29.14,714600.0
2011-11-15 09:30:00,28.91,29.45,28.86,29.3,334000.0,28.91,29.45,28.86,29.3,334000.0
2011-11-15 10:00:00,29.32,29.32,28.77,29.01,246700.0,29.32,29.32,28.77,29.01,246700.0
2011-11-15 10:30:00,29.01,29.05,28.84,28.84,232700.0,29.01,29.05,28.84,28.84,232700.0
2011-11-15 11:00:00,28.84,28.94,28.58,28.67,326700.0,28.84,28.94,28.58,28.67,326700.0
2011-11-15 11:30:00,28.67,28.82,28.6,28.76,232200.0,28.67,28.82,28.6,28.76,232200.0
2011-11-15 12:00:00,28.77,29.15,28.73,29.03,443600.0,28.77,29.15,28.73,29.03,443600.0
2011-11-15 12:30:00,29.04,29.28,29.0,29.27,302200.0,29.04,29.28,29.0,29.27,302200.0
2011-11-15 13:00:00,29.27,29.43,29.25,29.36,364400.0,29.27,29.43,29.25,29.36,364400.0
2011-11-15 13:30:00,29.37,29.46,29.35,29.43,250800.0,29.37,29.46,29.35,29.43,250800.0
2011-11-15 14:00:00,29.43,29.56,29.4,29.51,264100.0,29.43,29.56,29.4,29.51,264100.0
2011-11-15 14:30:00,29.51,29.59,29.49,29.5,251600.0,29.51,29.59,29.49,29.5,251600.0
2011-11-15 15:00:00,29.5,29.64,29.47,29.64,199900.0,29.5,29.64,29.47,29.64,199900.0
2011-11-15 15:30:00,29.64,29.65,29.41,29.46,471100.0,29.64,29.65,29.41,29.46,471100.0
2011-11-16 09:30:00,29.32,29.5,29.11,29.43,186800.0,29.32,29.5,29.11,29.43,186800.0
2011-11-16 10:00:00,29.43,29.48,29.15,29.18,190900.0,29.43,29.48,29.15,29.18,190900.0
2011-11-16 10:30:00,29.18,29.37,29.13,29.3,347700.0,29.18,29.37,29.13,29.3,347700.0
2011-11-16 11:00:00,29.29,29.4,29.25,29.33,289700.0,29.29,29.4,29.25,29.33,289700.0
2011-11-16 11:30:00,29.33,29.36,29.1,29.13,141800.0,29.33,29.36,29.1,29.13,141800.0
2011-11-16 12:00:00,29.13,29.19,29.09,29.12,124000.0,29.13,29.19,29.09,29.12,124000.0
2011-11-16 12:30:00,29.12,29.22,29.07,29.12,174200.0,29.12,29.22,29.07,29.12,174200.0
2011-11-16 13:00:00,29.12,29.35,29.11,29.35,144200.0,29.12,29.35,29.11,29.35,144200.0
2011-11-16 13:30:00,29.34,29.54,29.33,29.44,172100.0,29.34,29.54,29.33,29.44,172100.0
2011-11-16 14:00:00,29.44,29.47,29.33,29.4,108600.0,29.44,29.47,29.33,29.4,108600.0
2011-11-16 14:30:00,29.4,29.47,29.29,29.34,147100.0,29.4,29.47,29.29,29.34,147100.0
2011-11-16 15:00:00,29.34,29.38,29.08,29.09,270400.0,29.34,29.38,29.08,29.09,270400.0
2011-11-16 15:30:00,29.08,29.08,28.82,28.88,716200.0,29.08,29.08,28.82,28.88,716200.0
2011-11-17 09:30:00,28.96,29.1,28.6,28.86,251400.0,28.96,29.1,28.6,28.86,251400.0
2011-11-17 10:00:00,28.86,28.86,28.6,28.82,262300.0,28.86,28.86,28.6,28.82,262300.0
2011-11-17 10:30:00,28.82,29.02,28.69,28.77,237200.0,28.82,29.02,28.69,28.77,237200.0
2011-11-17 11:00:00,28.75,28.79,28.48,28.58,263800.0,28.75,28.79,28.48,28.58,263800.0
2011-11-17 11:30:00,28.58,28.66,28.48,28.61,199700.0,28.58,28.66,28.48,28.61,199700.0
2011-11-17 12:00:00,28.61,28.62,28.22,28.22,222000.0,28.61,28.62,28.22,28.22,222000.0
2011-11-17 12:30:00,28.23,28.23,27.92,28.16,405500.0,28.23,28.23,27.92,28.16,405500.0
2011-11-17 13:00:00,28.16,28.27,27.99,28.16,230400.0,28.16,28.27,27.99,28.16,230400.0
2011-11-17 13:30:00,28.16,28.2,27.95,28.15,210500.0,28.16,28.2,27.95,28.15,210500.0
2011-11-17 14:00:00,28.15,28.18,27.99,28.08,151400.0,28.15,28.18,27.99,28.08,151400.0
2011-11-17 14:30:00,28.07,28.25,28.04,28.18,204400.0,28.07,28.25,28.04,28.18,204400.0
2011-11-17 15:00:00,28.18,28.23,28.0,28.12,374200.0,28.18,28.23,28.0,28.12,374200.0
2011-11-17 15:30:00,28.12,28.16,27.96,28.14,826900.0,28.12,28.16,27.96,28.14,826900.0
2011-11-18 09:30:00,28.07,28.13,27.82,27.86,439300.0,28.07,28.13,27.82,27.86,439300.0
2011-11-18 10:00:00,27.87,28.06,27.7,27.79,412200.0,27.87,28.06,27.7,27.79,412200.0
2011-11-18 10:30:00,27.8,28.16,27.79,28.08,236000.0,27.8,28.16,27.79,28.08,236000.0
2011-11-18 11:00:00,28.08,28.22,28.02,28.18,166900.0,28.08,28.22,28.02,28.18,166900.0
2011-11-18 11:30:00,28.19,28.21,27.92,27.96,207900.0,28.19,28.21,27.92,27.96,207900.0
2011-11-18 12:00:00,27.96,27.96,27.8,27.85,235900.0,27.96,27.96,27.8,27.85,235900.0
2011-11-18 12:30:00,27.85,27.9,27.76,27.86,208000.0,27.85,27.9,27.76,27.86,208000.0
2011-11-18 13:00:00,27.85,28.03,27.81,28.0,155800.0,27.85,28.03,27.81,28.0,155800.0
2011-11-18 13:30:00,28.0,28.12,28.0,28.04,96900.0,28.0,28.12,28.0,28.04,96900.0
2011-11-18 14:00:00,28.03,28.14,27.95,28.03,193900.0,28.03,28.14,27.95,28.03,193900.0
2011-11-18 14:30:00,28.04,28.14,27.98,28.01,160900.0,28.04,28.14,27.98,28.01,160900.0
2011-11-18 15:00:00,28.01,28.08,27.99,28.03,224500.0,28.01,28.08,27.99,28.03,224500.0
2011-11-18 15:30:00,28.02,28.09,27.95,27.97,721200.0,28.02,28.09,27.95,27.97,721200.0
2011-11-21 09:30:00,27.64,27.64,26.63,26.63,609200.0,27.64,27.64,26.63,26.63,609200.0
2011-11-21 10:00:00,26.64,26.87,26.6,26.75,388400.0,26.64,26.87,26.6,26.75,388400.0
2011-11-21 10:30:00,26.76,26.88,26.6,26.8,375700.0,26.76,26.88,26.6,26.8,375700.0
2011-11-21 11:00:00,26.8,26.97,26.69,26.85,259800.0,26.8,26.97,26.69,26.85,259800.0
2011-11-21 11:30:00,26.86,27.03,26.82,27.0,249100.0,26.86,27.03,26.82,27.0,249100.0
2011-11-21 12:00:00,27.0,27.14,26.98,27.03,146900.0,27.0,27.14,26.98,27.03,146900.0
2011-11-21 12:30:00,27.03,27.13,27.0,27.1,146600.0,27.03,27.13,27.0,27.1,146600.0
2011-11-21 13:00:00,27.1,27.33,27.07,27.2,262500.0,27.1,27.33,27.07,27.2,262500.0
2011-11-21 13:30:00,27.19,27.19,26.94,27.01,257500.0,27.19,27.19,26.94,27.01,257500.0
2011-11-21 14:00:00,27.0,27.32,26.99,27.28,270400.0,27.0,27.32,26.99,27.28,270400.0
2011-11-21 14:30:00,27.28,27.4,27.24,27.25,260600.0,27.28,27.4,27.24,27.25,260600.0
2011-11-21 15:00:00,27.24,27.45,27.12,27.38,405300.0,27.24,27.45,27.12,27.38,405300.0
2011-11-21 15:30:00,27.38,27.53,27.34,27.36,765300.0,27.38,27.53,27.34,27.36,765300.0
2011-11-22 09:30:00,27.31,27.94,27.18,27.75,271200.0,27.31,27.94,27.18,27.75,271200.0
2011-11-22 10:00:00,27.76,27.81,27.41,27.58,141100.0,27.76,27.81,27.41,27.58,141100.0
2011-11-22 10:30:00,27.57,27.6,27.01,27.1,152300.0,27.57,27.6,27.01,27.1,152300.0
2011-11-22 11:00:00,27.1,27.19,27.03,27.12,164300.0,27.1,27.19,27.03,27.12,164300.0
2011-11-22 11:30:00,27.12,27.14,26.88,27.07,182600.0,27.12,27.14,26.88,27.07,182600.0
2011-11-22 12:00:00,27.06,27.44,27.06,27.26,290500.0,27.06,27.44,27.06,27.26,290500.0
2011-11-22 12:30:00,27.26,27.35,27.15,27.35,174200.0,27.26,27.35,27.15,27.35,174200.0
2011-11-22 13:00:00,27.35,27.54,27.33,27.46,166600.0,27.35,27.54,27.33,27.46,166600.0
2011-11-22 13:30:00,27.45,27.58,27.38,27.39,116800.0,27.45,27.58,27.38,27.39,116800.0
2011-11-22 14:00:00,27.39,27.46,27.26,27.26,179900.0,27.39,27.46,27.26,27.26,179900.0
2011-11-22 14:30:00,27.26,27.33,27.06,27.16,239300.0,27.26,27.33,27.06,27.16,239300.0
2011-11-22 15:00:00,27.16,27.18,27.04,27.16,285900.0,27.16,27.18,27.04,27.16,285900.0
2011-11-22 15:30:00,27.16,27.21,27.06,27.07,483200.0,27.16,27.21,27.06,27.07,483200.0
2011-11-23 09:30:00,26.81,26.99,26.58,26.58,289700.0,26.81,26.99,26.58,26.58,289700.0
2011-11-23 10:00:00,26.57,26.66,26.35,26.39,219400.0,26.57,26.66,26.35,26.39,219400.0
2011-11-23 10:30:00,26.39,26.61,26.28,26.51,172000.0,26.39,26.61,26.28,26.51,172000.0
2011-11-23 11:00:00,26.5,26.58,26.4,26.45,163800.0,26.5,26.58,26.4,26.45,163800.0
2011-11-23 11:30:00,26.46,26.55,26.4,26.48,132900.0,26.46,26.55,26.4,26.48,132900.0
2011-11-23 12:00:00,26.48,26.55,26.43,26.45,157800.0,26.48,26.55,26.43,26.45,157800.0
2011-11-23 12:30:00,26.46,26.49,26.36,26.42,196600.0,26.46,26.49,26.36,26.42,196600.0
2011-11-23 13:00:00,26.43,26.51,26.41,26.5,167000.0,26.43,26.51,26.41,26.5,167000.0
2011-11-23 13:30:00,26.5,26.5,26.38,26.41,137300.0,26.5,26.5,26.38,26.41,137300.0
2011-11-23 14:00:00,26.41,26.44,26.3,26.39,333100.0,26.41,26.44,26.3,26.39,333100.0
2011-11-23 14:30:00,26.39,26.46,26.35,26.4,197600.0,26.39,26.46,26.35,26.4,197600.0
2011-11-23 15:00:00,26.39,26.49,26.35,26.42,350500.0,26.39,26.49,26.35,26.42,350500.0
2011-11-23 15:30:00,26.42,26.5,26.28,26.28,560800.0,26.42,26.5,26.28,26.28,560800.0
2011-11-25 09:30:00,26.11,26.76,26.06,26.41,251800.0,26.11,26.76,26.06,26.41,251800.0
2011-11-25 10:00:00,26.43,26.76,26.42,26.6,272300.0,26.43,26.76,26.42,26.6,272300.0
2011-11-25 10:30:00,26.6,26.81,26.53,26.6,175300.0,26.6,26.81,26.53,26.6,175300.0
2011-11-25 11:00:00,26.6,26.66,26.47,26.48,179500.0,26.6,26.66,26.47,26.48,179500.0
2011-11-25 11:30:00,26.48,26.58,26.31,26.39,186800.0,26.48,26.58,26.31,26.39,186800.0
2011-11-25 12:00:00,26.38,26.45,26.33,26.45,147100.0,26.38,26.45,26.33,26.45,147100.0
2011-11-25 12:30:00,26.44,26.51,26.31,26.32,320400.0,26.44,26.51,26.31,26.32,320400.0
2011-11-28 09:30:00,27.14,28.14,27.03,27.73,531200.0,27.14,28.14,27.03,27.73,531200.0
2011-11-28 10:00:00,27.72,28.0,27.67,27.67,293900.0,27.72,28.0,27.67,27.67,293900.0
2011-11-28 10:30:00,27.68,27.86,27.68,27.75,181200.0,27.68,27.86,27.68,27.75,181200.0
2011-11-28 11:00:00,27.75,27.9,27.66,27.8,282600.0,27.75,27.9,27.66,27.8,282600.0
2011-11-28 11:30:00,27.8,27.88,27.76,27.77,140600.0,27.8,27.88,27.76,27.77,140600.0
2011-11-28 12:00:00,27.76,27.88,27.73,27.77,88200.0,27.76,27.88,27.73,27.77,88200.0
2011-11-28 12:30:00,27.76,27.76,27.59,27.61,97300.0,27.76,27.76,27.59,27.61,97300.0
2011-11-28 13:00:00,27.6,27.75,27.57,27.74,121200.0,27.6,27.75,27.57,27.74,121200.0
2011-11-28 13:30:00,27.74,27.8,27.67,27.68,126400.0,27.74,27.8,27.67,27.68,126400.0
2011-11-28 14:00:00,27.68,27.77,27.6,27.66,129200.0,27.68,27.77,27.6,27.66,129200.0
2011-11-28 14:30:00,27.67,27.71,27.55,27.61,146500.0,27.67,27.71,27.55,27.61,146500.0
2011-11-28 15:00:00,27.61,27.69,27.44,27.53,191900.0,27.61,27.69,27.44,27.53,191900.0
2011-11-28 15:30:00,27.52,27.66,27.46,27.64,839200.0,27.52,27.66,27.46,27.64,839200.0
2011-11-29 09:30:00,27.64,27.7,27.38,27.59,263600.0,27.64,27.7,27.38,27.59,263600.0
2011-11-29 10:00:00,27.56,27.97,27.5,27.85,297200.0,27.56,27.97,27.5,27.85,297200.0
2011-11-29 10:30:00,27.85,27.94,27.65,27.79,241500.0,27.85,27.94,27.65,27.79,241500.0
2011-11-29 11:00:00,27.78,27.81,27.68,27.69,160000.0,27.78,27.81,27.68,27.69,160000.0
2011-11-29 11:30:00,27.69,27.95,27.69,27.89,243200.0,27.69,27.95,27.69,27.89,243200.0
2011-11-29 12:00:00,27.89,28.02,27.85,28.01,173400.0,27.89,28.02,27.85,28.01,173400.0
2011-11-29 12:30:00,28.0,28.01,27.79,27.91,182300.0,28.0,28.01,27.79,27.91,182300.0
2011-11-29 13:00:00,27.91,27.91,27.71,27.77,128300.0,27.91,27.91,27.71,27.77,128300.0
2011-11-29 13:30:00,27.77,27.79,27.53,27.56,119500.0,27.77,27.79,27.53,27.56,119500.0
2011-11-29 14:00:00,27.56,27.74,27.52,27.7,189200.0,27.56,27.74,27.52,27.7,189200.0
2011-11-29 14:30:00,27.7,27.93,27.7,27.8,221600.0,27.7,27.93,27.7,27.8,221600.0
2011-11-29 15:00:00,27.82,27.94,27.71,27.71,178600.0,27.82,27.94,27.71,27.71,178600.0
2011-11-29 15:30:00,27.72,27.86,27.4,27.74,1467600.0,27.72,27.86,27.4,27.74,1467600.0
2011-11-30 09:30:00,28.65,28.9,28.43,28.77,383700.0,28.65,28.9,28.43,28.77,383700.0
2011-11-30 10:00:00,28.77,28.84,28.7,28.84,231500.0,28.77,28.84,28.7,28.84,231500.0
2011-11-30 10:30:00,28.84,29.2,28.81,29.12,480000.0,28.84,29.2,28.81,29.12,480000.0
2011-11-30 11:00:00,29.12,29.13,29.02,29.08,146400.0,29.12,29.13,29.02,29.08,146400.0
2011-11-30 11:30:00,29.07,29.25,29.06,29.24,230900.0,29.07,29.25,29.06,29.24,230900.0
2011-11-30 12:00:00,29.23,29.3,29.21,29.26,250000.0,29.23,29.3,29.21,29.26,250000.0
2011-11-30 12:30:00,29.25,29.3,29.15,29.17,173800.0,29.25,29.3,29.15,29.17,173800.0
2011-11-30 13:00:00,29.17,29.21,29.0,29.0,169600.0,29.17,29.21,29.0,29.0,169600.0
2011-11-30 13:30:00,29.0,29.04,28.93,28.94,195600.0,29.0,29.04,28.93,28.94,195600.0
2011-11-30 14:00:00,28.94,28.96,28.81,28.82,311200.0,28.94,28.96,28.81,28.82,311200.0
2011-11-30 14:30:00,28.81,28.92,28.77,28.81,343900.0,28.81,28.92,28.77,28.81,343900.0
2011-11-30 15:00:00,28.8,28.83,28.67,28.72,353900.0,28.8,28.83,28.67,28.72,353900.0
2011-11-30 15:30:00,28.72,28.93,28.6,28.9,761800.0,28.72,28.93,28.6,28.9,761800.0
2011-12-01 09:30:00,28.82,29.36,28.62,29.26,260500.0,28.82,29.36,28.62,29.26,260500.0
2011-12-01 10:00:00,29.27,29.5,29.23,29.28,389900.0,29.27,29.5,29.23,29.28,389900.0
2011-12-01 10:30:00,29.29,29.29,28.93,28.97,355600.0,29.29,29.29,28.93,28.97,355600.0
2011-12-01 11:00:00,28.96,29.18,28.96,29.02,209300.0,28.96,29.18,28.96,29.02,209300.0
2011-12-01 11:30:00,29.02,29.21,28.96,29.2,167300.0,29.02,29.21,28.96,29.2,167300.0
2011-12-01 12:00:00,29.21,29.22,29.08,29.2,143900.0,29.21,29.22,29.08,29.2,143900.0
2011-12-01 12:30:00,29.21,29.26,29.06,29.09,187000.0,29.21,29.26,29.06,29.09,187000.0
2011-12-01 13:00:00,29.08,29.26,29.06,29.24,187800.0,29.08,29.26,29.06,29.24,187800.0
2011-12-01 13:30:00,29.23,29.36,29.15,29.36,127900.0,29.23,29.36,29.15,29.36,127900.0
2011-12-01 14:00:00,29.36,29.36,29.19,29.22,136600.0,29.36,29.36,29.19,29.22,136600.0
2011-12-01 14:30:00,29.22,29.28,29.15,29.21,172800.0,29.22,29.28,29.15,29.21,172800.0
2011-12-01 15:00:00,29.2,29.32,29.18,29.31,300700.0,29.2,29.32,29.18,29.31,300700.0
2011-12-01 15:30:00,29.32,29.32,29.08,29.14,539300.0,29.32,29.32,29.08,29.14,539300.0
2011-12-02 09:30:00,29.54,29.61,29.26,29.47,258400.0,29.54,29.61,29.26,29.47,258400.0
2011-12-02 10:00:00,29.47,29.74,29.34,29.74,523200.0,29.47,29.74,29.34,29.74,523200.0
2011-12-02 10:30:00,29.74,30.03,29.68,29.88,993300.0,29.74,30.03,29.68,29.88,993300.0
2011-12-02 11:00:00,29.87,29.87,29.58,29.68,346800.0,29.87,29.87,29.58,29.68,346800.0
2011-12-02 11:30:00,29.68,29.74,29.49,29.66,202500.0,29.68,29.74,29.49,29.66,202500.0
2011-12-02 12:00:00,29.66,29.93,29.56,29.89,413900.0,29.66,29.93,29.56,29.89,413900.0
2011-12-02 12:30:00,29.88,29.9,29.72,29.74,487100.0,29.88,29.9,29.72,29.74,487100.0
2011-12-02 13:00:00,29.74,29.77,29.6,29.67,144800.0,29.74,29.77,29.6,29.67,144800.0
2011-12-02 13:30:00,29.66,29.68,29.46,29.46,322700.0,29.66,29.68,29.46,29.46,322700.0
2011-12-02 14:00:00,29.48,29.5,29.37,29.47,250300.0,29.48,29.5,29.37,29.47,250300.0
2011-12-02 14:30:00,29.47,29.48,29.13,29.16,389300.0,29.47,29.48,29.13,29.16,389300.0
2011-12-02 15:00:00,29.15,29.15,28.81,28.99,824100.0,29.15,29.15,28.81,28.99,824100.0
2011-12-02 15:30:00,29.0,29.07,28.9,29.0,1600900.0,29.0,29.07,28.9,29.0,1600900.0
2011-12-05 09:30:00,29.54,29.58,29.21,29.46,283600.0,29.54,29.58,29.21,29.46,283600.0
2011-12-05 10:00:00,29.45,29.74,29.34,29.61,347400.0,29.45,29.74,29.34,29.61,347400.0
2011-12-05 10:30:00,29.62,29.71,29.57,29.7,202000.0,29.62,29.71,29.57,29.7,202000.0
2011-12-05 11:00:00,29.69,29.75,29.57,29.64,207700.0,29.69,29.75,29.57,29.64,207700.0
2011-12-05 11:30:00,29.64,29.64,29.54,29.57,135700.0,29.64,29.64,29.54,29.57,135700.0
2011-12-05 12:00:00,29.57,29.64,29.53,29.54,156900.0,29.57,29.64,29.53,29.54,156900.0
2011-12-05 12:30:00,29.53,29.58,29.53,29.55,142700.0,29.53,29.58,29.53,29.55,142700.0
2011-12-05 13:00:00,29.55,29.57,29.39,29.43,205300.0,29.55,29.57,29.39,29.43,205300.0
2011-12-05 13:30:00,29.43,29.48,29.24,29.29,243900.0,29.43,29.48,29.24,29.29,243900.0
2011-12-05 14:00:00,29.28,29.3,29.14,29.24,213100.0,29.28,29.3,29.14,29.24,213100.0
2011-12-05 14:30:00,29.23,29.3,29.09,29.28,275200.0,29.23,29.3,29.09,29.28,275200.0
2011-12-05 15:00:00,29.27,29.27,28.97,29.04,349800.0,29.27,29.27,28.97,29.04,349800.0
2011-12-05 15:30:00,29.04,29.18,28.98,29.18,411700.0,29.04,29.18,28.98,29.18,411700.0
2011-12-06 09:30:00,29.14,29.15,28.48,28.52,330600.0,29.14,29.15,28.48,28.52,330600.0
2011-12-06 10:00:00,28.52,28.8,28.51,28.76,351800.0,28.52,28.8,28.51,28.76,351800.0
2011-12-06 10:30:00,28.76,28.81,28.52,28.53,208000.0,28.76,28.81,28.52,28.53,208000.0
2011-12-06 11:00:00,28.53,28.59,28.35,28.35,214800.0,28.53,28.59,28.35,28.35,214800.0
2011-12-06 11:30:00,28.35,28.41,28.16,28.39,223200.0,28.35,28.41,28.16,28.39,223200.0
2011-12-06 12:00:00,28.4,28.47,28.23,28.29,170300.0,28.4,28.47,28.23,28.29,170300.0
2011-12-06 12:30:00,28.29,28.4,28.22,28.38,181100.0,28.29,28.4,28.22,28.38,181100.0
2011-12-06 13:00:00,28.39,28.48,28.29,28.41,190300.0,28.39,28.48,28.29,28.41,190300.0
2011-12-06 13:30:00,28.42,28.47,28.33,28.41,116800.0,28.42,28.47,28.33,28.41,116800.0
2011-12-06 14:00:00,28.42,28.43,28.14,28.15,304300.0,28.42,28.43,28.14,28.15,304300.0
2011-12-06 14:30:00,28.16,28.48,28.16,28.47,264900.0,28.16,28.48,28.16,28.47,264900.0
2011-12-06 15:00:00,28.47,28.51,28.3,28.31,323000.0,28.47,28.51,28.3,28.31,323000.0
2011-12-06 15:30:00,28.3,28.44,28.19,28.24,890400.0,28.3,28.44,28.19,28.24,890400.0
2011-12-07 09:30:00,28.17,28.3,27.5,27.74,437200.0,28.17,28.3,27.5,27.74,437200.0
2011-12-07 10:00:00,27.74,27.8,27.43,27.53,347300.0,27.74,27.8,27.43,27.53,347300.0
2011-12-07 10:30:00,27.52,27.65,27.45,27.52,195500.0,27.52,27.65,27.45,27.52,195500.0
2011-12-07 11:00:00,27.53,27.77,27.51,27.77,234800.0,27.53,27.77,27.51,27.77,234800.0
2011-12-07 11:30:00,27.77,27.91,27.77,27.88,194900.0,27.77,27.91,27.77,27.88,194900.0
2011-12-07 12:00:00,27.89,27.94,27.71,27.9,380400.0,27.89,27.94,27.71,27.9,380400.0
2011-12-07 12:30:00,27.9,28.09,27.75,27.99,375600.0,27.9,28.09,27.75,27.99,375600.0
2011-12-07 13:00:00,27.99,28.02,27.87,28.0,193200.0,27.99,28.02,27.87,28.0,193200.0
2011-12-07 13:30:00,27.99,28.12,27.9,27.95,254100.0,27.99,28.12,27.9,27.95,254100.0
2011-12-07 14:00:00,27.95,28.01,27.79,27.87,150500.0,27.95,28.01,27.79,27.87,150500.0
2011-12-07 14:30:00,27.86,27.88,27.67,27.72,175300.0,27.86,27.88,27.67,27.72,175300.0
2011-12-07 15:00:00,27.72,27.94,27.71,27.9,244200.0,27.72,27.94,27.71,27.9,244200.0
2011-12-07 15:30:00,27.91,28.2,27.9,28.04,557900.0,27.91,28.2,27.9,28.04,557900.0
2011-12-08 09:30:00,27.87,28.07,27.43,27.73,334400.0,27.87,28.07,27.43,27.73,334400.0
2011-12-08 10:00:00,27.73,27.79,27.49,27.52,167700.0,27.73,27.79,27.49,27.52,167700.0
2011-12-08 10:30:00,27.52,27.84,27.51,27.67,270500.0,27.52,27.84,27.51,27.67,270500.0
2011-12-08 11:00:00,27.65,27.75,27.51,27.58,307800.0,27.65,27.75,27.51,27.58,307800.0
2011-12-08 11:30:00,27.59,27.67,27.46,27.61,196500.0,27.59,27.67,27.46,27.61,196500.0
2011-12-08 12:00:00,27.62,27.63,27.48,27.54,147400.0,27.62,27.63,27.48,27.54,147400.0
2011-12-08 12:30:00,27.54,27.56,27.42,27.44,122100.0,27.54,27.56,27.42,27.44,122100.0
2011-12-08 13:00:00,27.44,27.49,27.27,27.37,211000.0,27.44,27.49,27.27,27.37,211000.0
2011-12-08 13:30:00,27.36,27.44,27.31,27.41,133000.0,27.36,27.44,27.31,27.41,133000.0
2011-12-08 14:00:00,27.39,27.41,27.31,27.35,135200.0,27.39,27.41,27.31,27.35,135200.0
2011-12-08 14:30:00,27.34,27.38,27.21,27.25,180700.0,27.34,27.38,27.21,27.25,180700.0
2011-12-08 15:00:00,27.25,27.41,27.2,27.36,244600.0,27.25,27.41,27.2,27.36,244600.0
2011-12-08 15:30:00,27.36,27.58,27.25,27.29,900800.0,27.36,27.58,27.25,27.29,900800.0
2011-12-09 09:30:00,27.4,27.6,27.24,27.46,257500.0,27.4,27.6,27.24,27.46,257500.0
2011-12-09 10:00:00,27.47,27.74,27.45,27.57,374100.0,27.47,27.74,27.45,27.57,374100.0
2011-12-09 10:30:00,27.57,27.68,27.38,27.65,252800.0,27.57,27.68,27.38,27.65,252800.0
2011-12-09 11:00:00,27.68,27.82,27.64,27.81,174900.0,27.68,27.82,27.64,27.81,174900.0
2011-12-09 11:30:00,27.8,27.96,27.77,27.92,171700.0,27.8,27.96,27.77,27.92,171700.0
2011-12-09 12:00:00,27.93,27.98,27.86,27.86,106300.0,27.93,27.98,27.86,27.86,106300.0
2011-12-09 12:30:00,27.87,28.16,27.87,28.07,258900.0,27.87,28.16,27.87,28.07,258900.0
2011-12-09 13:00:00,28.07,28.42,28.06,28.33,260700.0,28.07,28.42,28.06,28.33,260700.0
2011-12-09 13:30:00,28.33,28.39,28.22,28.23,205300.0,28.33,28.39,28.22,28.23,205300.0
2011-12-09 14:00:00,28.23,28.27,28.14,28.25,146500.0,28.23,28.27,28.14,28.25,146500.0
2011-12-09 14:30:00,28.25,28.34,28.24,28.24,153400.0,28.25,28.34,28.24,28.24,153400.0
2011-12-09 15:00:00,28.24,28.27,28.16,28.24,185800.0,28.24,28.27,28.16,28.24,185800.0
2011-12-09 15:30:00,28.24,28.28,28.14,28.21,442800.0,28.24,28.28,28.14,28.21,442800.0
2011-12-12 09:30:00,27.89,27.92,27.48,27.56,244000.0,27.89,27.92,27.48,27.56,244000.0
2011-12-12 10:00:00,27.56,27.56,27.29,27.37,254000.0,27.56,27.56,27.29,27.37,254000.0
2011-12-12 10:30:00,27.38,27.54,27.35,27.5,132200.0,27.38,27.54,27.35,27.5,132200.0
2011-12-12 11:00:00,27.5,27.58,27.42,27.46,128600.0,27.5,27.58,27.42,27.46,128600.0
2011-12-12 11:30:00,27.48,27.51,27.29,27.39,162000.0,27.48,27.51,27.29,27.39,162000.0
2011-12-12 12:00:00,27.39,27.41,27.25,27.28,122400.0,27.39,27.41,27.25,27.28,122400.0
2011-12-12 12:30:00,27.29,27.44,27.26,27.43,96900.0,27.29,27.44,27.26,27.43,96900.0
2011-12-12 13:00:00,27.43,27.43,27.28,27.38,109800.0,27.43,27.43,27.28,27.38,109800.0
2011-12-12 13:30:00,27.39,27.48,27.34,27.45,79600.0,27.39,27.48,27.34,27.45,79600.0
2011-12-12 14:00:00,27.45,27.46,27.33,27.37,384000.0,27.45,27.46,27.33,27.37,384000.0
2011-12-12 14:30:00,27.37,27.39,27.28,27.38,129300.0,27.37,27.39,27.28,27.38,129300.0
2011-12-12 15:00:00,27.38,27.39,27.23,27.27,236500.0,27.38,27.39,27.23,27.27,236500.0
2011-12-12 15:30:00,27.28,27.45,27.25,27.38,587600.0,27.28,27.45,27.25,27.38,587600.0
2011-12-13 09:30:00,27.47,27.84,27.47,27.7,309000.0,27.47,27.84,27.47,27.7,309000.0
2011-12-13 10:00:00,27.7,27.91,27.68,27.74,212700.0,27.7,27.91,27.68,27.74,212700.0
2011-12-13 10:30:00,27.74,27.81,27.44,27.49,147500.0,27.74,27.81,27.44,27.49,147500.0
2011-12-13 11:00:00,27.49,27.5,27.24,27.33,163900.0,27.49,27.5,27.24,27.33,163900.0
2011-12-13 11:30:00,27.33,27.46,27.33,27.43,163100.0,27.33,27.46,27.33,27.43,163100.0
2011-12-13 12:00:00,27.43,27.45,27.32,27.32,73100.0,27.43,27.45,27.32,27.32,73100.0
2011-12-13 12:30:00,27.33,27.37,27.24,27.32,170700.0,27.33,27.37,27.24,27.32,170700.0
2011-12-13 13:00:00,27.31,27.35,27.26,27.3,124800.0,27.31,27.35,27.26,27.3,124800.0
2011-12-13 13:30:00,27.3,27.3,27.16,27.17,174800.0,27.3,27.3,27.16,27.17,174800.0
2011-12-13 14:00:00,27.18,27.22,26.96,27.02,366000.0,27.18,27.22,26.96,27.02,366000.0
2011-12-13 14:30:00,27.01,27.01,26.85,26.98,374400.0,27.01,27.01,26.85,26.98,374400.0
2011-12-13 15:00:00,26.98,27.01,26.6,26.63,410300.0,26.98,27.01,26.6,26.63,410300.0
2011-12-13 15:30:00,26.63,26.65,26.36,26.5,950800.0,26.63,26.65,26.36,26.5,950800.0
2011-12-14 09:30:00,26.41,26.45,25.9,26.16,332900.0,26.41,26.45,25.9,26.16,332900.0
2011-12-14 10:00:00,26.15,26.33,26.04,26.33,341700.0,26.15,26.33,26.04,26.33,341700.0
2011-12-14 10:30:00,26.34,26.47,26.25,26.39,418200.0,26.34,26.47,26.25,26.39,418200.0
2011-12-14 11:00:00,26.4,26.43,26.28,26.32,219700.0,26.4,26.43,26.28,26.32,219700.0
2011-12-14 11:30:00,26.33,26.36,26.19,26.36,191600.0,26.33,26.36,26.19,26.36,191600.0
2011-12-14 12:00:00,26.34,26.6,26.32,26.48,257200.0,26.34,26.6,26.32,26.48,257200.0
2011-12-14 12:30:00,26.49,26.73,26.49,26.73,202000.0,26.49,26.73,26.49,26.73,202000.0
2011-12-14 13:00:00,26.73,27.03,26.7,26.94,263000.0,26.73,27.03,26.7,26.94,263000.0
2011-12-14 13:30:00,26.93,27.11,26.83,26.84,312600.0,26.93,27.11,26.83,26.84,312600.0
2011-12-14 14:00:00,26.85,27.02,26.69,26.95,272000.0,26.85,27.02,26.69,26.95,272000.0
2011-12-14 14:30:00,26.94,26.95,26.63,26.7,263500.0,26.94,26.95,26.63,26.7,263500.0
2011-12-14 15:00:00,26.69,26.8,26.59,26.69,438200.0,26.69,26.8,26.59,26.69,438200.0
2011-12-14 15:30:00,26.7,26.79,26.6,26.66,416600.0,26.7,26.79,26.6,26.66,416600.0
2011-12-15 09:30:00,26.95,27.16,26.93,27.04,236000.0,26.95,27.16,26.93,27.04,236000.0
2011-12-15 10:00:00,27.05,27.09,26.89,26.96,262000.0,27.05,27.09,26.89,26.96,262000.0
2011-12-15 10:30:00,26.96,27.01,26.81,26.94,302700.0,26.96,27.01,26.81,26.94,302700.0
2011-12-15 11:00:00,26.94,27.04,26.85,27.02,155700.0,26.94,27.04,26.85,27.02,155700.0
2011-12-15 11:30:00,27.02,27.05,26.81,26.9,108900.0,27.02,27.05,26.81,26.9,108900.0
2011-12-15 12:00:00,26.9,27.11,26.9,27.1,160800.0,26.9,27.11,26.9,27.1,160800.0
2011-12-15 12:30:00,27.1,27.21,27.07,27.16,204000.0,27.1,27.21,27.07,27.16,204000.0
2011-12-15 13:00:00,27.16,27.21,27.11,27.17,136500.0,27.16,27.21,27.11,27.17,136500.0
2011-12-15 13:30:00,27.16,27.22,27.04,27.16,170900.0,27.16,27.22,27.04,27.16,170900.0
2011-12-15 14:00:00,27.15,27.27,27.14,27.19,228300.0,27.15,27.27,27.14,27.19,228300.0
2011-12-15 14:30:00,27.18,27.2,26.95,27.01,212100.0,27.18,27.2,26.95,27.01,212100.0
2011-12-15 15:00:00,27.0,27.16,26.99,27.1,239700.0,27.0,27.16,26.99,27.1,239700.0
2011-12-15 15:30:00,27.1,27.16,26.99,27.01,357400.0,27.1,27.16,26.99,27.01,357400.0
2011-12-16 09:30:00,26.72,27.21,26.58,27.1,800800.0,26.72,27.21,26.58,27.1,800800.0
2011-12-16 10:00:00,27.09,27.11,26.96,26.99,621500.0,27.09,27.11,26.96,26.99,621500.0
2011-12-16 10:30:00,27.0,27.18,26.98,27.01,218400.0,27.0,27.18,26.98,27.01,218400.0
2011-12-16 11:00:00,27.04,27.07,26.99,27.05,163800.0,27.04,27.07,26.99,27.05,163800.0
2011-12-16 11:30:00,27.06,27.07,26.92,26.96,347300.0,27.06,27.07,26.92,26.96,347300.0
2011-12-16 12:00:00,26.95,26.96,26.81,26.82,186500.0,26.95,26.96,26.81,26.82,186500.0
2011-12-16 12:30:00,26.82,26.84,26.59,26.62,218200.0,26.82,26.84,26.59,26.62,218200.0
2011-12-16 13:00:00,26.62,26.88,26.58,26.85,115500.0,26.62,26.88,26.58,26.85,115500.0
2011-12-16 13:30:00,26.85,26.95,26.71,26.88,195000.0,26.85,26.95,26.71,26.88,195000.0
2011-12-16 14:00:00,26.87,26.94,26.85,26.87,120100.0,26.87,26.94,26.85,26.87,120100.0
2011-12-16 14:30:00,26.87,26.94,26.85,26.92,107600.0,26.87,26.94,26.85,26.92,107600.0
2011-12-16 15:00:00,26.92,26.95,26.67,26.68,292100.0,26.92,26.95,26.67,26.68,292100.0
2011-12-16 15:30:00,26.69,26.8,26.65,26.65,777500.0,26.69,26.8,26.65,26.65,777500.0
2011-12-19 09:30:00,26.7,27.15,26.6,26.87,266400.0,26.7,27.15,26.6,26.87,266400.0
2011-12-19 10:00:00,26.86,26.9,26.65,26.9,263900.0,26.86,26.9,26.65,26.9,263900.0
2011-12-19 10:30:00,26.9,27.08,26.86,26.9,456600.0,26.9,27.08,26.86,26.9,456600.0
2011-12-19 11:00:00,26.9,26.94,26.75,26.93,265600.0,26.9,26.94,26.75,26.93,265600.0
2011-12-19 11:30:00,26.92,26.92,26.76,26.79,197500.0,26.92,26.92,26.76,26.79,197500.0
2011-12-19 12:00:00,26.79,26.96,26.77,26.96,101700.0,26.79,26.96,26.77,26.96,101700.0
2011-12-19 12:30:00,26.96,26.98,26.89,26.98,115200.0,26.96,26.98,26.89,26.98,115200.0
2011-12-19 13:00:00,26.98,27.03,26.84,26.85,107800.0,26.98,27.03,26.84,26.85,107800.0
2011-12-19 13:30:00,26.85,26.95,26.8,26.9,143100.0,26.85,26.95,26.8,26.9,143100.0
2011-12-19 14:00:00,26.9,27.05,26.89,27.0,302000.0,26.9,27.05,26.89,27.0,302000.0
2011-12-19 14:30:00,27.01,27.04,26.88,26.91,210000.0,27.01,27.04,26.88,26.91,210000.0
2011-12-19 15:00:00,26.91,26.91,26.54,26.57,261500.0,26.91,26.91,26.54,26.57,261500.0
2011-12-19 15:30:00,26.57,26.64,26.5,26.56,428900.0,26.57,26.64,26.5,26.56,428900.0
2011-12-20 09:30:00,26.96,27.36,26.93,27.11,331600.0,26.96,27.36,26.93,27.11,331600.0
2011-12-20 10:00:00,27.11,27.24,27.07,27.24,130800.0,27.11,27.24,27.07,27.24,130800.0
2011-12-20 10:30:00,27.25,27.48,27.25,27.44,289100.0,27.25,27.48,27.25,27.44,289100.0
2011-12-20 11:00:00,27.45,27.48,27.36,27.47,165300.0,27.45,27.48,27.36,27.47,165300.0
2011-12-20 11:30:00,27.47,27.58,27.35,27.55,219400.0,27.47,27.58,27.35,27.55,219400.0
2011-12-20 12:00:00,27.54,27.6,27.42,27.56,121000.0,27.54,27.6,27.42,27.56,121000.0
2011-12-20 12:30:00,27.57,27.62,27.52,27.62,162500.0,27.57,27.62,27.52,27.62,162500.0
2011-12-20 13:00:00,27.62,27.69,27.52,27.54,140900.0,27.62,27.69,27.52,27.54,140900.0
2011-12-20 13:30:00,27.54,27.57,27.49,27.55,83300.0,27.54,27.57,27.49,27.55,83300.0
2011-12-20 14:00:00,27.55,27.56,27.47,27.53,173300.0,27.55,27.56,27.47,27.53,173300.0
2011-12-20 14:30:00,27.53,27.68,27.53,27.62,147000.0,27.53,27.68,27.53,27.62,147000.0
2011-12-20 15:00:00,27.61,27.65,27.55,27.59,188900.0,27.61,27.65,27.55,27.59,188900.0
2011-12-20 15:30:00,27.59,27.71,27.58,27.66,645300.0,27.59,27.71,27.58,27.66,645300.0
2011-12-21 09:30:00,27.51,27.56,26.81,26.91,498300.0,27.51,27.56,26.81,26.91,498300.0
2011-12-21 10:00:00,26.89,26.95,26.56,26.65,289400.0,26.89,26.95,26.56,26.65,289400.0
2011-12-21 10:30:00,26.65,26.8,26.53,26.54,311400.0,26.65,26.8,26.53,26.54,311400.0
2011-12-21 11:00:00,26.55,26.64,26.4,26.54,346000.0,26.55,26.64,26.4,26.54,346000.0
2011-12-21 11:30:00,26.53,26.58,26.33,26.38,162400.0,26.53,26.58,26.33,26.38,162400.0
2011-12-21 12:00:00,26.38,26.43,25.96,26.0,333600.0,26.38,26.43,25.96,26.0,333600.0
2011-12-21 12:30:00,26.02,26.25,26.01,26.23,136600.0,26.02,26.25,26.01,26.23,136600.0
2011-12-21 13:00:00,26.23,26.35,26.21,26.22,159900.0,26.23,26.35,26.21,26.22,159900.0
2011-12-21 13:30:00,26.22,26.3,26.03,26.21,258400.0,26.22,26.3,26.03,26.21,258400.0
2011-12-21 14:00:00,26.2,26.3,26.12,26.12,221000.0,26.2,26.3,26.12,26.12,221000.0
2011-12-21 14:30:00,26.13,26.45,26.1,26.36,407100.0,26.13,26.45,26.1,26.36,407100.0
2011-12-21 15:00:00,26.36,26.58,26.3,26.53,393300.0,26.36,26.58,26.3,26.53,393300.0
2011-12-21 15:30:00,26.54,26.73,26.54,26.7,619500.0,26.54,26.73,26.54,26.7,619500.0
2011-12-22 09:30:00,27.5,30.9,27.5,30.75,5265500.0,27.5,30.9,27.5,30.75,5265500.0
2011-12-22 10:00:00,30.75,31.81,30.59,31.47,4581100.0,30.75,31.81,30.59,31.47,4581100.0
2011-12-22 10:30:00,31.48,31.67,31.18,31.44,2436200.0,31.48,31.67,31.18,31.44,2436200.0
2011-12-22 11:00:00,31.43,31.71,31.4,31.69,1354900.0,31.43,31.71,31.4,31.69,1354900.0
2011-12-22 11:30:00,31.67,31.94,31.52,31.72,1040200.0,31.67,31.94,31.52,31.72,1040200.0
2011-12-22 12:00:00,31.72,31.72,31.4,31.55,777400.0,31.72,31.72,31.4,31.55,777400.0
2011-12-22 12:30:00,31.54,31.63,31.28,31.34,738700.0,31.54,31.63,31.28,31.34,738700.0
2011-12-22 13:00:00,31.34,31.47,31.13,31.14,568100.0,31.34,31.47,31.13,31.14,568100.0
2011-12-22 13:30:00,31.14,31.48,31.14,31.43,839300.0,31.14,31.48,31.14,31.43,839300.0
2011-12-22 14:00:00,31.43,31.95,31.37,31.64,1448500.0,31.43,31.95,31.37,31.64,1448500.0
2011-12-22 14:30:00,31.64,31.67,31.51,31.58,649200.0,31.64,31.67,31.51,31.58,649200.0
2011-12-22 15:00:00,31.58,31.79,31.52,31.78,975600.0,31.58,31.79,31.52,31.78,975600.0
2011-12-22 15:30:00,31.78,31.84,31.44,31.64,2114600.0,31.78,31.84,31.44,31.64,2114600.0
2011-12-23 09:30:00,31.34,31.9,31.13,31.74,787800.0,31.34,31.9,31.13,31.74,787800.0
2011-12-23 10:00:00,31.72,31.73,31.46,31.46,401900.0,31.72,31.73,31.46,31.46,401900.0
2011-12-23 10:30:00,31.45,31.56,31.32,31.53,330000.0,31.45,31.56,31.32,31.53,330000.0
2011-12-23 11:00:00,31.52,31.75,31.51,31.73,340700.0,31.52,31.75,31.51,31.73,340700.0
2011-12-23 11:30:00,31.72,31.88,31.7,31.81,286400.0,31.72,31.88,31.7,31.81,286400.0
2011-12-23 12:00:00,31.8,31.81,31.7,31.73,146700.0,31.8,31.81,31.7,31.73,146700.0
2011-12-23 12:30:00,31.75,31.8,31.68,31.75,210400.0,31.75,31.8,31.68,31.75,210400.0
2011-12-23 13:00:00,31.76,31.89,31.71,31.88,242700.0,31.76,31.89,31.71,31.88,242700.0
2011-12-23 13:30:00,31.87,31.99,31.84,31.94,337900.0,31.87,31.99,31.84,31.94,337900.0
2011-12-23 14:00:00,31.93,31.93,31.76,31.82,221600.0,31.93,31.93,31.76,31.82,221600.0
2011-12-23 14:30:00,31.82,31.9,31.79,31.86,196800.0,31.82,31.9,31.79,31.86,196800.0
2011-12-23 15:00:00,31.86,31.87,31.79,31.79,307600.0,31.86,31.87,31.79,31.79,307600.0
2011-12-23 15:30:00,31.79,31.95,31.79,31.93,625400.0,31.79,31.95,31.79,31.93,625400.0
2011-12-27 09:30:00,31.85,32.42,31.85,32.3,556900.0,31.85,32.42,31.85,32.3,556900.0
2011-12-27 10:00:00,32.33,32.5,32.18,32.47,348300.0,32.33,32.5,32.18,32.47,348300.0
2011-12-27 10:30:00,32.47,32.56,32.29,32.31,364400.0,32.47,32.56,32.29,32.31,364400.0
2011-12-27 11:00:00,32.31,32.38,32.31,32.38,192100.0,32.31,32.38,32.31,32.38,192100.0
2011-12-27 11:30:00,32.38,32.38,32.07,32.26,199500.0,32.38,32.38,32.07,32.26,199500.0
2011-12-27 12:00:00,32.26,32.32,32.17,32.22,166700.0,32.26,32.32,32.17,32.22,166700.0
2011-12-27 12:30:00,32.22,32.26,32.19,32.21,233200.0,32.22,32.26,32.19,32.21,233200.0
2011-12-27 13:00:00,32.22,32.25,32.1,32.1,85700.0,32.22,32.25,32.1,32.1,85700.0
2011-12-27 13:30:00,32.11,32.2,32.09,32.18,111000.0,32.11,32.2,32.09,32.18,111000.0
2011-12-27 14:00:00,32.17,32.31,32.1,32.26,197900.0,32.17,32.31,32.1,32.26,197900.0
2011-12-27 14:30:00,32.27,32.32,32.24,32.3,199800.0,32.27,32.32,32.24,32.3,199800.0
2011-12-27 15:00:00,32.3,32.31,32.19,32.26,191300.0,32.3,32.31,32.19,32.26,191300.0
2011-12-27 15:30:00,32.27,32.28,32.12,32.21,736300.0,32.27,32.28,32.12,32.21,736300.0
2011-12-28 09:30:00,32.22,32.44,31.7,31.74,374600.0,32.22,32.44,31.7,31.74,374600.0
2011-12-28 10:00:00,31.74,31.94,31.72,31.78,241200.0,31.74,31.94,31.72,31.78,241200.0
2011-12-28 10:30:00,31.76,31.86,31.72,31.79,242800.0,31.76,31.86,31.72,31.79,242800.0
2011-12-28 11:00:00,31.79,31.81,31.72,31.73,154700.0,31.79,31.81,31.72,31.73,154700.0
2011-12-28 11:30:00,31.74,31.78,31.66,31.7,157700.0,31.74,31.78,31.66,31.7,157700.0
2011-12-28 12:00:00,31.7,31.76,31.61,31.71,234800.0,31.7,31.76,31.61,31.71,234800.0
2011-12-28 12:30:00,31.73,31.84,31.57,31.68,261100.0,31.73,31.84,31.57,31.68,261100.0
2011-12-28 13:00:00,31.69,31.83,31.68,31.83,141600.0,31.69,31.83,31.68,31.83,141600.0
2011-12-28 13:30:00,31.83,31.95,31.83,31.94,79100.0,31.83,31.95,31.83,31.94,79100.0
2011-12-28 14:00:00,31.94,31.94,31.84,31.91,226700.0,31.94,31.94,31.84,31.91,226700.0
2011-12-28 14:30:00,31.91,31.93,31.8,31.88,145400.0,31.91,31.93,31.8,31.88,145400.0
2011-12-28 15:00:00,31.89,31.91,31.68,31.77,410000.0,31.89,31.91,31.68,31.77,410000.0
2011-12-28 15:30:00,31.76,31.88,31.68,31.82,641100.0,31.76,31.88,31.68,31.82,641100.0
2011-12-29 09:30:00,32.05,32.16,31.91,32.06,257200.0,32.05,32.16,31.91,32.06,257200.0
2011-12-29 10:00:00,32.07,32.17,32.01,32.14,176200.0,32.07,32.17,32.01,32.14,176200.0
2011-12-29 10:30:00,32.15,32.29,32.15,32.28,125000.0,32.15,32.29,32.15,32.28,125000.0
2011-12-29 11:00:00,32.28,32.29,32.17,32.19,205300.0,32.28,32.29,32.17,32.19,205300.0
2011-12-29 11:30:00,32.19,32.34,32.18,32.32,148500.0,32.19,32.34,32.18,32.32,148500.0
2011-12-29 12:00:00,32.32,32.33,32.27,32.3,131500.0,32.32,32.33,32.27,32.3,131500.0
2011-12-29 12:30:00,32.3,32.34,32.28,32.32,82500.0,32.3,32.34,32.28,32.32,82500.0
2011-12-29 13:00:00,32.32,32.38,32.3,32.37,103200.0,32.32,32.38,32.3,32.37,103200.0
2011-12-29 13:30:00,32.36,32.39,32.25,32.34,114700.0,32.36,32.39,32.25,32.34,114700.0
2011-12-29 14:00:00,32.33,32.34,32.25,32.26,87300.0,32.33,32.34,32.25,32.26,87300.0
2011-12-29 14:30:00,32.26,32.29,32.26,32.27,100600.0,32.26,32.29,32.26,32.27,100600.0
2011-12-29 15:00:00,32.27,32.33,32.25,32.27,181400.0,32.27,32.33,32.25,32.27,181400.0
2011-12-29 15:30:00,32.27,32.34,32.26,32.31,500400.0,32.27,32.34,32.26,32.31,500400.0
2011-12-30 09:30:00,32.12,32.34,32.12,32.15,153000.0,32.12,32.34,32.12,32.15,153000.0
2011-12-30 10:00:00,32.15,32.33,32.13,32.29,140200.0,32.15,32.33,32.13,32.29,140200.0
2011-12-30 10:30:00,32.28,32.35,32.23,32.28,175400.0,32.28,32.35,32.23,32.28,175400.0
2011-12-30 11:00:00,32.29,32.31,32.25,32.27,121500.0,32.29,32.31,32.25,32.27,121500.0
2011-12-30 11:30:00,32.27,32.37,32.26,32.31,127500.0,32.27,32.37,32.26,32.31,127500.0
2011-12-30 12:00:00,32.3,32.4,32.28,32.39,85800.0,32.3,32.4,32.28,32.39,85800.0
2011-12-30 12:30:00,32.39,32.41,32.34,32.35,80400.0,32.39,32.41,32.34,32.35,80400.0
2011-12-30 13:00:00,32.35,32.35,32.29,32.32,48500.0,32.35,32.35,32.29,32.32,48500.0
2011-12-30 13:30:00,32.32,32.38,32.31,32.37,65700.0,32.32,32.38,32.31,32.37,65700.0
2011-12-30 14:00:00,32.37,32.38,32.31,32.33,165300.0,32.37,32.38,32.31,32.33,165300.0
2011-12-30 14:30:00,32.33,32.37,32.2,32.24,99100.0,32.33,32.37,32.2,32.24,99100.0
2011-12-30 15:00:00,32.23,32.35,32.23,32.31,139600.0,32.23,32.35,32.23,32.31,139600.0
2011-12-30 15:30:00,32.31,32.35,32.28,32.28,366300.0,32.31,32.35,32.28,32.28,366300.0
2012-01-03 09:30:00,32.97,33.14,32.89,33.09,349300.0,32.97,33.14,32.89,33.09,349300.0
2012-01-03 10:00:00,33.09,33.2,33.02,33.05,353100.0,33.09,33.2,33.02,33.05,353100.0
2012-01-03 10:30:00,33.06,33.19,33.0,33.06,279300.0,33.06,33.19,33.0,33.06,279300.0
2012-01-03 11:00:00,33.06,33.07,32.8,32.95,333100.0,33.06,33.07,32.8,32.95,333100.0
2012-01-03 11:30:00,32.95,33.09,32.94,33.05,337000.0,32.95,33.09,32.94,33.05,337000.0
2012-01-03 12:00:00,33.05,33.1,33.0,33.09,199600.0,33.05,33.1,33.0,33.09,199600.0
2012-01-03 12:30:00,33.08,33.09,32.78,32.86,295300.0,33.08,33.09,32.78,32.86,295300.0
2012-01-03 13:00:00,32.87,32.92,32.78,32.81,344800.0,32.87,32.92,32.78,32.81,344800.0
2012-01-03 13:30:00,32.8,32.87,32.77,32.82,242400.0,32.8,32.87,32.77,32.82,242400.0
2012-01-03 14:00:00,32.82,32.89,32.79,32.89,213800.0,32.82,32.89,32.79,32.89,213800.0
2012-01-03 14:30:00,32.9,33.1,32.9,32.99,329000.0,32.9,33.1,32.9,32.99,329000.0
2012-01-03 15:00:00,33.0,33.0,32.83,32.9,415600.0,33.0,33.0,32.83,32.9,415600.0
2012-01-03 15:30:00,32.9,32.98,32.88,32.94,756900.0,32.9,32.98,32.88,32.94,756900.0
2012-01-04 09:30:00,32.72,32.81,32.15,32.41,404800.0,32.72,32.81,32.15,32.41,404800.0
2012-01-04 10:00:00,32.42,32.42,32.13,32.22,238800.0,32.42,32.42,32.13,32.22,238800.0
2012-01-04 10:30:00,32.18,32.47,32.08,32.45,182100.0,32.18,32.47,32.08,32.45,182100.0
2012-01-04 11:00:00,32.46,32.68,32.42,32.51,227200.0,32.46,32.68,32.42,32.51,227200.0
2012-01-04 11:30:00,32.5,32.57,32.39,32.42,424100.0,32.5,32.57,32.39,32.42,424100.0
2012-01-04 12:00:00,32.43,32.48,32.36,32.37,251000.0,32.43,32.48,32.36,32.37,251000.0
2012-01-04 12:30:00,32.39,32.47,32.35,32.45,86600.0,32.39,32.47,32.35,32.45,86600.0
2012-01-04 13:00:00,32.46,32.46,32.37,32.38,202500.0,32.46,32.46,32.37,32.38,202500.0
2012-01-04 13:30:00,32.37,32.44,32.35,32.4,174900.0,32.37,32.44,32.35,32.4,174900.0
2012-01-04 14:00:00,32.4,32.45,32.37,32.39,204600.0,32.4,32.45,32.37,32.39,204600.0
2012-01-04 14:30:00,32.4,32.42,32.38,32.41,225000.0,32.4,32.42,32.38,32.41,225000.0
2012-01-04 15:00:00,32.41,32.41,32.33,32.38,348600.0,32.41,32.41,32.33,32.38,348600.0
2012-01-04 15:30:00,32.38,32.48,32.38,32.44,1001900.0,32.38,32.48,32.38,32.44,1001900.0
2012-01-05 09:30:00,32.29,32.83,32.22,32.68,667900.0,32.29,32.83,32.22,32.68,667900.0
2012-01-05 10:00:00,32.67,32.88,32.52,32.65,251100.0,32.67,32.88,32.52,32.65,251100.0
2012-01-05 10:30:00,32.66,32.67,32.5,32.51,490900.0,32.66,32.67,32.5,32.51,490900.0
2012-01-05 11:00:00,32.5,32.6,32.38,32.53,324000.0,32.5,32.6,32.38,32.53,324000.0
2012-01-05 11:30:00,32.53,32.6,32.42,32.49,155300.0,32.53,32.6,32.42,32.49,155300.0
2012-01-05 12:00:00,32.48,32.62,32.48,32.57,147700.0,32.48,32.62,32.48,32.57,147700.0
2012-01-05 12:30:00,32.57,32.71,32.51,32.7,150100.0,32.57,32.71,32.51,32.7,150100.0
2012-01-05 13:00:00,32.69,32.83,32.65,32.83,208100.0,32.69,32.83,32.65,32.83,208100.0
2012-01-05 13:30:00,32.83,32.94,32.69,32.71,178200.0,32.83,32.94,32.69,32.71,178200.0
2012-01-05 14:00:00,32.71,32.72,32.38,32.39,301800.0,32.71,32.72,32.38,32.39,301800.0
2012-01-05 14:30:00,32.38,32.4,32.12,32.2,752000.0,32.38,32.4,32.12,32.2,752000.0
2012-01-05 15:00:00,32.2,32.48,32.19,32.4,651400.0,32.2,32.48,32.19,32.4,651400.0
2012-01-05 15:30:00,32.4,32.5,32.35,32.43,793300.0,32.4,32.5,32.35,32.43,793300.0
2012-01-06 09:30:00,32.49,32.68,32.32,32.36,331800.0,32.49,32.68,32.32,32.36,331800.0
2012-01-06 10:00:00,32.36,32.37,32.18,32.29,211100.0,32.36,32.37,32.18,32.29,211100.0
2012-01-06 10:30:00,32.28,32.42,32.13,32.37,421900.0,32.28,32.42,32.13,32.37,421900.0
2012-01-06 11:00:00,32.37,32.63,32.37,32.58,132700.0,32.37,32.63,32.37,32.58,132700.0
2012-01-06 11:30:00,32.57,32.83,32.56,32.78,193600.0,32.57,32.83,32.56,32.78,193600.0
2012-01-06 12:00:00,32.79,32.79,32.64,32.66,186000.0,32.79,32.79,32.64,32.66,186000.0
2012-01-06 12:30:00,32.65,32.66,32.46,32.52,135900.0,32.65,32.66,32.46,32.52,135900.0
2012-01-06 13:00:00,32.51,32.57,32.45,32.56,107100.0,32.51,32.57,32.45,32.56,107100.0
2012-01-06 13:30:00,32.55,32.62,32.47,32.54,513400.0,32.55,32.62,32.47,32.54,513400.0
2012-01-06 14:00:00,32.54,32.74,32.48,32.74,272800.0,32.54,32.74,32.48,32.74,272800.0
2012-01-06 14:30:00,32.73,32.85,32.72,32.76,165700.0,32.73,32.85,32.72,32.76,165700.0
2012-01-06 15:00:00,32.75,32.89,32.7,32.81,273000.0,32.75,32.89,32.7,32.81,273000.0
2012-01-06 15:30:00,32.81,32.81,32.66,32.76,442100.0,32.81,32.81,32.66,32.76,442100.0
2012-01-09 09:30:00,31.81,32.45,31.57,32.38,786300.0,31.81,32.45,31.57,32.38,786300.0
2012-01-09 10:00:00,32.4,32.55,32.12,32.51,319200.0,32.4,32.55,32.12,32.51,319200.0
2012-01-09 10:30:00,32.51,32.56,32.13,32.21,454900.0,32.51,32.56,32.13,32.21,454900.0
2012-01-09 11:00:00,32.22,32.33,32.16,32.23,257800.0,32.22,32.33,32.16,32.23,257800.0
2012-01-09 11:30:00,32.23,32.6,32.22,32.53,425600.0,32.23,32.6,32.22,32.53,425600.0
2012-01-09 12:00:00,32.54,32.63,32.22,32.41,438600.0,32.54,32.63,32.22,32.41,438600.0
2012-01-09 12:30:00,32.42,32.53,32.4,32.53,147600.0,32.42,32.53,32.4,32.53,147600.0
2012-01-09 13:00:00,32.52,32.75,32.51,32.73,206500.0,32.52,32.75,32.51,32.73,206500.0
2012-01-09 13:30:00,32.73,32.73,32.6,32.65,173300.0,32.73,32.73,32.6,32.65,173300.0
2012-01-09 14:00:00,32.65,32.71,32.64,32.68,96400.0,32.65,32.71,32.64,32.68,96400.0
2012-01-09 14:30:00,32.68,32.78,32.61,32.62,229200.0,32.68,32.78,32.61,32.62,229200.0
2012-01-09 15:00:00,32.63,32.71,32.54,32.61,252500.0,32.63,32.71,32.54,32.61,252500.0
2012-01-09 15:30:00,32.6,32.62,32.53,32.59,504300.0,32.6,32.62,32.53,32.59,504300.0
2012-01-10 09:30:00,33.09,33.25,32.87,33.18,619200.0,33.09,33.25,32.87,33.18,619200.0
2012-01-10 10:00:00,33.17,33.25,33.05,33.1,254700.0,33.17,33.25,33.05,33.1,254700.0
2012-01-10 10:30:00,33.1,33.16,32.96,33.16,288800.0,33.1,33.16,32.96,33.16,288800.0
2012-01-10 11:00:00,33.16,33.32,33.14,33.28,467800.0,33.16,33.32,33.14,33.28,467800.0
2012-01-10 11:30:00,33.28,33.33,33.22,33.3,207500.0,33.28,33.33,33.22,33.3,207500.0
2012-01-10 12:00:00,33.3,33.34,33.12,33.13,218000.0,33.3,33.34,33.12,33.13,218000.0
2012-01-10 12:30:00,33.13,33.25,33.1,33.25,302500.0,33.13,33.25,33.1,33.25,302500.0
2012-01-10 13:00:00,33.26,33.26,33.03,33.06,117300.0,33.26,33.26,33.03,33.06,117300.0
2012-01-10 13:30:00,33.07,33.18,33.06,33.15,197300.0,33.07,33.18,33.06,33.15,197300.0
2012-01-10 14:00:00,33.15,33.19,33.08,33.14,125700.0,33.15,33.19,33.08,33.14,125700.0
2012-01-10 14:30:00,33.14,33.24,33.07,33.22,144300.0,33.14,33.24,33.07,33.22,144300.0
2012-01-10 15:00:00,33.22,33.24,33.09,33.09,178400.0,33.22,33.24,33.09,33.09,178400.0
2012-01-10 15:30:00,33.1,33.15,32.97,33.14,588100.0,33.1,33.15,32.97,33.14,588100.0
2012-01-11 09:30:00,33.44,34.05,33.37,33.99,735100.0,33.44,34.05,33.37,33.99,735100.0
2012-01-11 10:00:00,34.0,34.0,33.69,33.92,290400.0,34.0,34.0,33.69,33.92,290400.0
2012-01-11 10:30:00,33.92,34.24,33.89,33.92,375800.0,33.92,34.24,33.89,33.92,375800.0
2012-01-11 11:00:00,33.93,34.04,33.91,34.03,154600.0,33.93,34.04,33.91,34.03,154600.0
2012-01-11 11:30:00,34.03,34.23,34.0,34.08,267300.0,34.03,34.23,34.0,34.08,267300.0
2012-01-11 12:00:00,34.08,34.19,34.06,34.14,132800.0,34.08,34.19,34.06,34.14,132800.0
2012-01-11 12:30:00,34.14,34.17,34.07,34.16,125500.0,34.14,34.17,34.07,34.16,125500.0
2012-01-11 13:00:00,34.16,34.2,34.14,34.16,129700.0,34.16,34.2,34.14,34.16,129700.0
2012-01-11 13:30:00,34.16,34.2,34.01,34.05,183800.0,34.16,34.2,34.01,34.05,183800.0
2012-01-11 14:00:00,34.05,34.13,34.0,34.08,170200.0,34.05,34.13,34.0,34.08,170200.0
2012-01-11 14:30:00,34.07,34.16,34.05,34.12,135500.0,34.07,34.16,34.05,34.12,135500.0
2012-01-11 15:00:00,34.11,34.14,34.03,34.12,290400.0,34.11,34.14,34.03,34.12,290400.0
2012-01-11 15:30:00,34.11,34.11,33.93,34.0,738400.0,34.11,34.11,33.93,34.0,738400.0
2012-01-12 09:30:00,34.12,34.23,33.58,33.67,345200.0,34.12,34.23,33.58,33.67,345200.0
2012-01-12 10:00:00,33.68,33.69,33.13,33.25,513200.0,33.68,33.69,33.13,33.25,513200.0
2012-01-12 10:30:00,33.26,33.28,32.83,32.98,574600.0,33.26,33.28,32.83,32.98,574600.0
2012-01-12 11:00:00,32.98,33.45,32.97,33.42,285500.0,32.98,33.45,32.97,33.42,285500.0
2012-01-12 11:30:00,33.43,33.5,33.38,33.48,128100.0,33.43,33.5,33.38,33.48,128100.0
2012-01-12 12:00:00,33.48,33.6,33.44,33.59,118800.0,33.48,33.6,33.44,33.59,118800.0
2012-01-12 12:30:00,33.58,33.61,33.5,33.59,116400.0,33.58,33.61,33.5,33.59,116400.0
2012-01-12 13:00:00,33.59,33.77,33.59,33.69,111400.0,33.59,33.77,33.59,33.69,111400.0
2012-01-12 13:30:00,33.69,33.69,33.5,33.51,275900.0,33.69,33.69,33.5,33.51,275900.0
2012-01-12 14:00:00,33.51,33.53,33.36,33.4,201700.0,33.51,33.53,33.36,33.4,201700.0
2012-01-12 14:30:00,33.4,33.6,33.4,33.6,322300.0,33.4,33.6,33.4,33.6,322300.0
2012-01-12 15:00:00,33.6,33.61,33.56,33.57,272600.0,33.6,33.61,33.56,33.57,272600.0
2012-01-12 15:30:00,33.58,33.59,33.48,33.56,628300.0,33.58,33.59,33.48,33.56,628300.0
2012-01-13 09:30:00,32.98,33.0,32.34,32.46,660200.0,32.98,33.0,32.34,32.46,660200.0
2012-01-13 10:00:00,32.45,32.46,31.82,32.02,656700.0,32.45,32.46,31.82,32.02,656700.0
2012-01-13 10:30:00,32.02,32.3,32.01,32.29,269600.0,32.02,32.3,32.01,32.29,269600.0
2012-01-13 11:00:00,32.29,32.45,32.26,32.39,144000.0,32.29,32.45,32.26,32.39,144000.0
2012-01-13 11:30:00,32.39,32.44,32.31,32.38,84800.0,32.39,32.44,32.31,32.38,84800.0
2012-01-13 12:00:00,32.38,32.38,32.26,32.29,152400.0,32.38,32.38,32.26,32.29,152400.0
2012-01-13 12:30:00,32.29,32.4,32.24,32.39,65700.0,32.29,32.4,32.24,32.39,65700.0
2012-01-13 13:00:00,32.39,32.4,32.24,32.26,57000.0,32.39,32.4,32.24,32.26,57000.0
2012-01-13 13:30:00,32.25,32.36,32.17,32.33,92900.0,32.25,32.36,32.17,32.33,92900.0
2012-01-13 14:00:00,32.34,32.35,32.2,32.22,231300.0,32.34,32.35,32.2,32.22,231300.0
2012-01-13 14:30:00,32.22,32.3,32.21,32.24,99000.0,32.22,32.3,32.21,32.24,99000.0
2012-01-13 15:00:00,32.24,32.27,32.15,32.18,238700.0,32.24,32.27,32.15,32.18,238700.0
2012-01-13 15:30:00,32.18,32.27,32.15,32.22,783800.0,32.18,32.27,32.15,32.22,783800.0
2012-01-17 09:30:00,32.61,32.79,32.1,32.14,362100.0,32.61,32.79,32.1,32.14,362100.0
2012-01-17 10:00:00,32.14,32.18,31.93,32.12,398100.0,32.14,32.18,31.93,32.12,398100.0
2012-01-17 10:30:00,32.12,32.15,31.98,32.07,247700.0,32.12,32.15,31.98,32.07,247700.0
2012-01-17 11:00:00,32.07,32.22,32.07,32.17,179300.0,32.07,32.22,32.07,32.17,179300.0
2012-01-17 11:30:00,32.18,32.27,32.14,32.21,97000.0,32.18,32.27,32.14,32.21,97000.0
2012-01-17 12:00:00,32.2,32.31,32.16,32.23,125200.0,32.2,32.31,32.16,32.23,125200.0
2012-01-17 12:30:00,32.23,32.3,32.19,32.29,130900.0,32.23,32.3,32.19,32.29,130900.0
2012-01-17 13:00:00,32.28,32.29,32.21,32.21,81500.0,32.28,32.29,32.21,32.21,81500.0
2012-01-17 13:30:00,32.22,32.31,32.22,32.26,128500.0,32.22,32.31,32.22,32.26,128500.0
2012-01-17 14:00:00,32.25,32.26,32.16,32.2,143200.0,32.25,32.26,32.16,32.2,143200.0
2012-01-17 14:30:00,32.2,32.22,32.11,32.21,350200.0,32.2,32.22,32.11,32.21,350200.0
2012-01-17 15:00:00,32.22,32.22,31.99,32.14,338300.0,32.22,32.22,31.99,32.14,338300.0
2012-01-17 15:30:00,32.14,32.17,32.08,32.15,337500.0,32.14,32.17,32.08,32.15,337500.0
2012-01-18 09:30:00,32.34,32.38,31.96,31.97,411700.0,32.34,32.38,31.96,31.97,411700.0
2012-01-18 10:00:00,31.99,32.24,31.99,32.22,311100.0,31.99,32.24,31.99,32.22,311100.0
2012-01-18 10:30:00,32.21,32.5,32.21,32.47,215400.0,32.21,32.5,32.21,32.47,215400.0
2012-01-18 11:00:00,32.47,32.54,32.41,32.51,166700.0,32.47,32.54,32.41,32.51,166700.0
2012-01-18 11:30:00,32.5,32.54,32.31,32.31,109000.0,32.5,32.54,32.31,32.31,109000.0
2012-01-18 12:00:00,32.33,32.41,32.28,32.39,102600.0,32.33,32.41,32.28,32.39,102600.0
2012-01-18 12:30:00,32.39,32.57,32.38,32.53,165700.0,32.39,32.57,32.38,32.53,165700.0
2012-01-18 13:00:00,32.54,32.55,32.41,32.42,101700.0,32.54,32.55,32.41,32.42,101700.0
2012-01-18 13:30:00,32.42,32.48,32.28,32.38,160100.0,32.42,32.48,32.28,32.38,160100.0
2012-01-18 14:00:00,32.38,32.48,32.36,32.43,135100.0,32.38,32.48,32.36,32.43,135100.0
2012-01-18 14:30:00,32.44,32.56,32.41,32.53,161200.0,32.44,32.56,32.41,32.53,161200.0
2012-01-18 15:00:00,32.53,32.57,32.41,32.43,252200.0,32.53,32.57,32.41,32.43,252200.0
2012-01-18 15:30:00,32.42,32.43,32.28,32.41,442800.0,32.42,32.43,32.28,32.41,442800.0
2012-01-19 09:30:00,32.45,32.5,31.87,32.27,579200.0,32.45,32.5,31.87,32.27,579200.0
2012-01-19 10:00:00,32.27,32.97,31.99,32.94,1075700.0,32.27,32.97,31.99,32.94,1075700.0
2012-01-19 10:30:00,32.95,33.28,32.8,32.93,531600.0,32.95,33.28,32.8,32.93,531600.0
2012-01-19 11:00:00,32.94,33.07,32.92,33.02,159500.0,32.94,33.07,32.92,33.02,159500.0
2012-01-19 11:30:00,33.03,33.09,32.98,33.02,133700.0,33.03,33.09,32.98,33.02,133700.0
2012-01-19 12:00:00,33.03,33.03,32.91,32.94,165000.0,33.03,33.03,32.91,32.94,165000.0
2012-01-19 12:30:00,32.94,32.95,32.85,32.94,95900.0,32.94,32.95,32.85,32.94,95900.0
2012-01-19 13:00:00,32.94,32.99,32.82,32.88,178100.0,32.94,32.99,32.82,32.88,178100.0
2012-01-19 13:30:00,32.87,32.9,32.72,32.72,151200.0,32.87,32.9,32.72,32.72,151200.0
2012-01-19 14:00:00,32.73,32.84,32.73,32.73,146000.0,32.73,32.84,32.73,32.73,146000.0
2012-01-19 14:30:00,32.73,32.74,32.61,32.68,389400.0,32.73,32.74,32.61,32.68,389400.0
2012-01-19 15:00:00,32.67,32.75,32.64,32.64,223400.0,32.67,32.75,32.64,32.64,223400.0
2012-01-19 15:30:00,32.64,32.72,32.64,32.68,370400.0,32.64,32.72,32.64,32.68,370400.0
2012-01-20 09:30:00,32.59,32.65,31.94,32.0,819500.0,32.59,32.65,31.94,32.0,819500.0
2012-01-20 10:00:00,32.0,32.13,31.65,32.04,852800.0,32.0,32.13,31.65,32.04,852800.0
2012-01-20 10:30:00,32.03,32.16,31.74,31.75,278000.0,32.03,32.16,31.74,31.75,278000.0
2012-01-20 11:00:00,31.75,31.85,31.61,31.63,283500.0,31.75,31.85,31.61,31.63,283500.0
2012-01-20 11:30:00,31.63,31.65,31.49,31.58,431800.0,31.63,31.65,31.49,31.58,431800.0
2012-01-20 12:00:00,31.59,31.69,31.49,31.6,279600.0,31.59,31.69,31.49,31.6,279600.0
2012-01-20 12:30:00,31.6,31.98,31.6,31.98,203400.0,31.6,31.98,31.6,31.98,203400.0
2012-01-20 13:00:00,31.97,32.11,31.95,32.06,140100.0,31.97,32.11,31.95,32.06,140100.0
2012-01-20 13:30:00,32.06,32.09,31.92,31.93,142400.0,32.06,32.09,31.92,31.93,142400.0
2012-01-20 14:00:00,31.93,31.95,31.77,31.77,149800.0,31.93,31.95,31.77,31.77,149800.0
2012-01-20 14:30:00,31.76,31.77,31.61,31.66,197800.0,31.76,31.77,31.61,31.66,197800.0
2012-01-20 15:00:00,31.66,31.88,31.63,31.86,242200.0,31.66,31.88,31.63,31.86,242200.0
2012-01-20 15:30:00,31.87,32.05,31.87,32.04,725600.0,31.87,32.05,31.87,32.04,725600.0
2012-01-23 09:30:00,31.98,32.05,31.7,31.86,368000.0,31.98,32.05,31.7,31.86,368000.0
2012-01-23 10:00:00,31.86,31.96,31.61,31.61,299300.0,31.86,31.96,31.61,31.61,299300.0
2012-01-23 10:30:00,31.61,31.72,31.52,31.56,255300.0,31.61,31.72,31.52,31.56,255300.0
2012-01-23 11:00:00,31.56,31.56,31.32,31.48,290200.0,31.56,31.56,31.32,31.48,290200.0
2012-01-23 11:30:00,31.48,31.55,31.2,31.25,239800.0,31.48,31.55,31.2,31.25,239800.0
2012-01-23 12:00:00,31.25,31.27,31.01,31.24,357700.0,31.25,31.27,31.01,31.24,357700.0
2012-01-23 12:30:00,31.24,31.43,31.2,31.38,207000.0,31.24,31.43,31.2,31.38,207000.0
2012-01-23 13:00:00,31.39,31.5,31.37,31.48,157000.0,31.39,31.5,31.37,31.48,157000.0
2012-01-23 13:30:00,31.47,31.58,31.47,31.56,174500.0,31.47,31.58,31.47,31.56,174500.0
2012-01-23 14:00:00,31.56,31.61,31.52,31.57,131500.0,31.56,31.61,31.52,31.57,131500.0
2012-01-23 14:30:00,31.57,31.64,31.41,31.63,134300.0,31.57,31.64,31.41,31.63,134300.0
2012-01-23 15:00:00,31.62,31.73,31.57,31.63,229100.0,31.62,31.73,31.57,31.63,229100.0
2012-01-23 15:30:00,31.63,31.76,31.63,31.72,311600.0,31.63,31.76,31.63,31.72,311600.0
2012-01-24 09:30:00,31.46,31.56,31.23,31.31,270100.0,31.46,31.56,31.23,31.31,270100.0
2012-01-24 10:00:00,31.31,31.42,31.24,31.31,367400.0,31.31,31.42,31.24,31.31,367400.0
2012-01-24 10:30:00,31.31,31.51,31.27,31.41,370600.0,31.31,31.51,31.27,31.41,370600.0
2012-01-24 11:00:00,31.41,31.52,31.37,31.4,349100.0,31.41,31.52,31.37,31.4,349100.0
2012-01-24 11:30:00,31.39,31.42,31.35,31.4,111500.0,31.39,31.42,31.35,31.4,111500.0
2012-01-24 12:00:00,31.4,31.53,31.34,31.4,259700.0,31.4,31.53,31.34,31.4,259700.0
2012-01-24 12:30:00,31.4,31.49,31.38,31.46,82400.0,31.4,31.49,31.38,31.46,82400.0
2012-01-24 13:00:00,31.46,31.47,31.39,31.45,92200.0,31.46,31.47,31.39,31.45,92200.0
2012-01-24 13:30:00,31.45,31.51,31.45,31.48,101300.0,31.45,31.51,31.45,31.48,101300.0
2012-01-24 14:00:00,31.47,31.53,31.39,31.51,113100.0,31.47,31.53,31.39,31.51,113100.0
2012-01-24 14:30:00,31.51,31.53,31.36,31.4,192900.0,31.51,31.53,31.36,31.4,192900.0
2012-01-24 15:00:00,31.4,31.42,31.35,31.37,183800.0,31.4,31.42,31.35,31.37,183800.0
2012-01-24 15:30:00,31.37,31.45,31.36,31.39,449800.0,31.37,31.45,31.36,31.39,449800.0
2012-01-25 09:30:00,31.51,31.64,31.35,31.42,238700.0,31.51,31.64,31.35,31.42,238700.0
2012-01-25 10:00:00,31.41,31.58,31.34,31.55,199400.0,31.41,31.58,31.34,31.55,199400.0
2012-01-25 10:30:00,31.54,31.62,31.39,31.62,106900.0,31.54,31.62,31.39,31.62,106900.0
2012-01-25 11:00:00,31.62,31.7,31.59,31.67,111800.0,31.62,31.7,31.59,31.67,111800.0
2012-01-25 11:30:00,31.68,31.7,31.61,31.7,90700.0,31.68,31.7,31.61,31.7,90700.0
2012-01-25 12:00:00,31.69,31.74,31.6,31.63,143200.0,31.69,31.74,31.6,31.63,143200.0
2012-01-25 12:30:00,31.62,31.77,31.55,31.57,132000.0,31.62,31.77,31.55,31.57,132000.0
2012-01-25 13:00:00,31.57,31.75,31.56,31.7,107900.0,31.57,31.75,31.56,31.7,107900.0
2012-01-25 13:30:00,31.69,31.85,31.69,31.85,139300.0,31.69,31.85,31.69,31.85,139300.0
2012-01-25 14:00:00,31.85,31.85,31.64,31.74,165600.0,31.85,31.85,31.64,31.74,165600.0
2012-01-25 14:30:00,31.75,31.8,31.68,31.69,205000.0,31.75,31.8,31.68,31.69,205000.0
2012-01-25 15:00:00,31.69,31.84,31.67,31.83,138900.0,31.69,31.84,31.67,31.83,138900.0
2012-01-25 15:30:00,31.83,31.95,31.82,31.87,395600.0,31.83,31.95,31.82,31.87,395600.0
2012-01-26 09:30:00,32.04,32.57,32.0,32.55,257800.0,32.04,32.57,32.0,32.55,257800.0
2012-01-26 10:00:00,32.56,32.59,32.19,32.2,202300.0,32.56,32.59,32.19,32.2,202300.0
2012-01-26 10:30:00,32.18,32.21,31.85,31.87,238700.0,32.18,32.21,31.85,31.87,238700.0
2012-01-26 11:00:00,31.87,31.98,31.86,31.96,88200.0,31.87,31.98,31.86,31.96,88200.0
2012-01-26 11:30:00,31.96,32.0,31.84,31.84,119700.0,31.96,32.0,31.84,31.84,119700.0
2012-01-26 12:00:00,31.84,31.85,31.62,31.7,112100.0,31.84,31.85,31.62,31.7,112100.0
2012-01-26 12:30:00,31.69,31.83,31.69,31.83,70700.0,31.69,31.83,31.69,31.83,70700.0
2012-01-26 13:00:00,31.83,31.84,31.67,31.67,55400.0,31.83,31.84,31.67,31.67,55400.0
2012-01-26 13:30:00,31.68,31.7,31.58,31.62,91600.0,31.68,31.7,31.58,31.62,91600.0
2012-01-26 14:00:00,31.62,31.66,31.51,31.54,95000.0,31.62,31.66,31.51,31.54,95000.0
2012-01-26 14:30:00,31.54,31.58,31.28,31.28,153000.0,31.54,31.58,31.28,31.28,153000.0
2012-01-26 15:00:00,31.28,31.47,31.23,31.38,444000.0,31.28,31.47,31.23,31.38,444000.0
2012-01-26 15:30:00,31.37,31.5,31.37,31.43,667700.0,31.37,31.5,31.37,31.43,667700.0
2012-01-27 09:30:00,31.37,31.42,31.24,31.32,224100.0,31.37,31.42,31.24,31.32,224100.0
2012-01-27 10:00:00,31.33,31.35,31.08,31.19,217400.0,31.33,31.35,31.08,31.19,217400.0
2012-01-27 10:30:00,31.19,31.36,31.18,31.34,117000.0,31.19,31.36,31.18,31.34,117000.0
2012-01-27 11:00:00,31.35,31.52,31.27,31.52,146400.0,31.35,31.52,31.27,31.52,146400.0
2012-01-27 11:30:00,31.51,31.61,31.47,31.59,111000.0,31.51,31.61,31.47,31.59,111000.0
2012-01-27 12:00:00,31.59,31.66,31.47,31.54,109100.0,31.59,31.66,31.47,31.54,109100.0
2012-01-27 12:30:00,31.54,31.75,31.53,31.6,125300.0,31.54,31.75,31.53,31.6,125300.0
2012-01-27 13:00:00,31.62,31.84,31.6,31.81,131200.0,31.62,31.84,31.6,31.81,131200.0
2012-01-27 13:30:00,31.81,31.94,31.8,31.88,176400.0,31.81,31.94,31.8,31.88,176400.0
2012-01-27 14:00:00,31.88,31.94,31.81,31.81,212500.0,31.88,31.94,31.81,31.81,212500.0
2012-01-27 14:30:00,31.8,31.98,31.8,31.95,111700.0,31.8,31.98,31.8,31.95,111700.0
2012-01-27 15:00:00,31.96,32.08,31.93,32.04,212400.0,31.96,32.08,31.93,32.04,212400.0
2012-01-27 15:30:00,32.04,32.11,31.94,32.01,476000.0,32.04,32.11,31.94,32.01,476000.0
2012-01-30 09:30:00,31.46,31.86,31.42,31.65,334000.0,31.46,31.86,31.42,31.65,334000.0
2012-01-30 10:00:00,31.65,31.66,31.41,31.43,271000.0,31.65,31.66,31.41,31.43,271000.0
2012-01-30 10:30:00,31.43,31.76,31.41,31.76,146100.0,31.43,31.76,31.41,31.76,146100.0
2012-01-30 11:00:00,31.77,31.92,31.77,31.89,146600.0,31.77,31.92,31.77,31.89,146600.0
2012-01-30 11:30:00,31.89,32.04,31.86,31.9,109600.0,31.89,32.04,31.86,31.9,109600.0
2012-01-30 12:00:00,31.9,31.96,31.84,31.91,120800.0,31.9,31.96,31.84,31.91,120800.0
2012-01-30 12:30:00,31.91,31.93,31.82,31.85,95100.0,31.91,31.93,31.82,31.85,95100.0
2012-01-30 13:00:00,31.85,32.0,31.81,31.99,130900.0,31.85,32.0,31.81,31.99,130900.0
2012-01-30 13:30:00,31.97,32.18,31.95,32.11,159900.0,31.97,32.18,31.95,32.11,159900.0
2012-01-30 14:00:00,32.09,32.15,32.03,32.11,188700.0,32.09,32.15,32.03,32.11,188700.0
2012-01-30 14:30:00,32.09,32.09,32.01,32.02,69800.0,32.09,32.09,32.01,32.02,69800.0
2012-01-30 15:00:00,32.01,32.07,31.94,31.99,133100.0,32.01,32.07,31.94,31.99,133100.0
2012-01-30 15:30:00,31.99,32.06,31.88,32.05,542900.0,31.99,32.06,31.88,32.05,542900.0
2012-01-31 09:30:00,32.22,32.55,32.05,32.4,322100.0,32.22,32.55,32.05,32.4,322100.0
2012-01-31 10:00:00,32.39,32.43,32.1,32.4,263600.0,32.39,32.43,32.1,32.4,263600.0
2012-01-31 10:30:00,32.4,32.43,32.0,32.16,236500.0,32.4,32.43,32.0,32.16,236500.0
2012-01-31 11:00:00,32.16,32.29,32.09,32.19,267200.0,32.16,32.29,32.09,32.19,267200.0
2012-01-31 11:30:00,32.19,32.23,31.99,32.07,122500.0,32.19,32.23,31.99,32.07,122500.0
2012-01-31 12:00:00,32.07,32.09,31.97,32.05,93700.0,32.07,32.09,31.97,32.05,93700.0
2012-01-31 12:30:00,32.05,32.09,31.99,32.04,129400.0,32.05,32.09,31.99,32.04,129400.0
2012-01-31 13:00:00,32.04,32.35,32.03,32.32,120700.0,32.04,32.35,32.03,32.32,120700.0
2012-01-31 13:30:00,32.32,32.34,32.21,32.23,130400.0,32.32,32.34,32.21,32.23,130400.0
2012-01-31 14:00:00,32.22,32.38,32.12,32.33,121400.0,32.22,32.38,32.12,32.33,121400.0
2012-01-31 14:30:00,32.33,32.39,32.28,32.38,115400.0,32.33,32.39,32.28,32.38,115400.0
2012-01-31 15:00:00,32.38,32.39,32.27,32.29,263500.0,32.38,32.39,32.27,32.29,263500.0
2012-01-31 15:30:00,32.29,32.32,32.15,32.23,440900.0,32.29,32.32,32.15,32.23,440900.0
2012-02-01 09:30:00,32.27,32.5,31.45,31.65,583500.0,32.27,32.5,31.45,31.65,583500.0
2012-02-01 10:00:00,31.63,31.92,31.63,31.78,569000.0,31.63,31.92,31.63,31.78,569000.0
2012-02-01 10:30:00,31.78,32.06,31.7,31.92,422200.0,31.78,32.06,31.7,31.92,422200.0
2012-02-01 11:00:00,31.92,31.96,31.74,31.93,617300.0,31.92,31.96,31.74,31.93,617300.0
2012-02-01 11:30:00,31.93,32.02,31.85,31.89,192000.0,31.93,32.02,31.85,31.89,192000.0
2012-02-01 12:00:00,31.89,32.31,31.88,32.28,305400.0,31.89,32.31,31.88,32.28,305400.0
2012-02-01 12:30:00,32.28,32.41,32.19,32.41,126900.0,32.28,32.41,32.19,32.41,126900.0
2012-02-01 13:00:00,32.4,32.5,32.34,32.37,265300.0,32.4,32.5,32.34,32.37,265300.0
2012-02-01 13:30:00,32.36,32.38,32.19,32.2,90900.0,32.36,32.38,32.19,32.2,90900.0
2012-02-01 14:00:00,32.21,32.22,32.13,32.16,118900.0,32.21,32.22,32.13,32.16,118900.0
2012-02-01 14:30:00,32.17,32.19,32.06,32.14,160700.0,32.17,32.19,32.06,32.14,160700.0
2012-02-01 15:00:00,32.14,32.18,32.0,32.0,234500.0,32.14,32.18,32.0,32.0,234500.0
2012-02-01 15:30:00,32.0,32.04,31.9,32.01,571800.0,32.0,32.04,31.9,32.01,571800.0
2012-02-02 09:30:00,32.34,32.55,32.13,32.55,497600.0,32.34,32.55,32.13,32.55,497600.0
2012-02-02 10:00:00,32.56,32.65,32.49,32.52,196700.0,32.56,32.65,32.49,32.52,196700.0
2012-02-02 10:30:00,32.53,32.75,32.47,32.74,173600.0,32.53,32.75,32.47,32.74,173600.0
2012-02-02 11:00:00,32.74,32.83,32.58,32.63,212800.0,32.74,32.83,32.58,32.63,212800.0
2012-02-02 11:30:00,32.63,32.66,32.47,32.62,211600.0,32.63,32.66,32.47,32.62,211600.0
2012-02-02 12:00:00,32.61,32.68,32.46,32.5,128900.0,32.61,32.68,32.46,32.5,128900.0
2012-02-02 12:30:00,32.5,32.51,32.27,32.47,149200.0,32.5,32.51,32.27,32.47,149200.0
2012-02-02 13:00:00,32.46,32.6,32.39,32.55,220600.0,32.46,32.6,32.39,32.55,220600.0
2012-02-02 13:30:00,32.54,32.71,32.53,32.68,167500.0,32.54,32.71,32.53,32.68,167500.0
2012-02-02 14:00:00,32.67,32.73,32.59,32.7,231400.0,32.67,32.73,32.59,32.7,231400.0
2012-02-02 14:30:00,32.69,32.72,32.54,32.54,134000.0,32.69,32.72,32.54,32.54,134000.0
2012-02-02 15:00:00,32.54,32.56,32.38,32.4,197500.0,32.54,32.56,32.38,32.4,197500.0
2012-02-02 15:30:00,32.4,32.43,32.29,32.33,528200.0,32.4,32.43,32.29,32.33,528200.0
2012-02-03 09:30:00,32.78,33.24,32.74,33.23,339500.0,32.78,33.24,32.74,33.23,339500.0
2012-02-03 10:00:00,33.23,33.51,33.21,33.43,477100.0,33.23,33.51,33.21,33.43,477100.0
2012-02-03 10:30:00,33.43,33.7,33.39,33.61,225500.0,33.43,33.7,33.39,33.61,225500.0
2012-02-03 11:00:00,33.6,33.62,33.41,33.55,248400.0,33.6,33.62,33.41,33.55,248400.0
2012-02-03 11:30:00,33.55,33.57,33.42,33.43,185700.0,33.55,33.57,33.42,33.43,185700.0
2012-02-03 12:00:00,33.42,33.52,33.4,33.52,249200.0,33.42,33.52,33.4,33.52,249200.0
2012-02-03 12:30:00,33.51,33.54,33.42,33.44,155300.0,33.51,33.54,33.42,33.44,155300.0
2012-02-03 13:00:00,33.45,33.45,33.3,33.32,112700.0,33.45,33.45,33.3,33.32,112700.0
2012-02-03 13:30:00,33.32,33.34,33.23,33.31,131500.0,33.32,33.34,33.23,33.31,131500.0
2012-02-03 14:00:00,33.31,33.51,33.31,33.47,182500.0,33.31,33.51,33.31,33.47,182500.0
2012-02-03 14:30:00,33.46,33.61,33.45,33.58,159600.0,33.46,33.61,33.45,33.58,159600.0
2012-02-03 15:00:00,33.59,33.66,33.56,33.62,264200.0,33.59,33.66,33.56,33.62,264200.0
2012-02-03 15:30:00,33.62,33.7,33.62,33.65,643300.0,33.62,33.7,33.62,33.65,643300.0
2012-02-06 09:30:00,33.79,34.17,33.65,34.13,521600.0,33.79,34.17,33.65,34.13,521600.0
2012-02-06 10:00:00,34.13,34.25,34.0,34.01,473900.0,34.13,34.25,34.0,34.01,473900.0
2012-02-06 10:30:00,34.01,34.02,33.78,33.78,299000.0,34.01,34.02,33.78,33.78,299000.0
2012-02-06 11:00:00,33.79,33.83,33.66,33.73,207900.0,33.79,33.83,33.66,33.73,207900.0
2012-02-06 11:30:00,33.73,33.78,33.66,33.7,252300.0,33.73,33.78,33.66,33.7,252300.0
2012-02-06 12:00:00,33.7,33.71,33.44,33.44,216600.0,33.7,33.71,33.44,33.44,216600.0
2012-02-06 12:30:00,33.44,33.7,33.4,33.6,415900.0,33.44,33.7,33.4,33.6,415900.0
2012-02-06 13:00:00,33.59,33.61,33.48,33.51,149100.0,33.59,33.61,33.48,33.51,149100.0
2012-02-06 13:30:00,33.5,33.55,33.27,33.33,191900.0,33.5,33.55,33.27,33.33,191900.0
2012-02-06 14:00:00,33.34,33.5,33.34,33.38,178300.0,33.34,33.5,33.34,33.38,178300.0
2012-02-06 14:30:00,33.38,33.44,33.25,33.29,249600.0,33.38,33.44,33.25,33.29,249600.0
2012-02-06 15:00:00,33.29,33.46,33.28,33.32,270600.0,33.29,33.46,33.28,33.32,270600.0
2012-02-06 15:30:00,33.32,33.39,33.26,33.36,578600.0,33.32,33.39,33.26,33.36,578600.0
2012-02-07 09:30:00,33.4,33.68,33.19,33.35,291300.0,33.4,33.68,33.19,33.35,291300.0
2012-02-07 10:00:00,33.35,33.35,33.0,33.2,242500.0,33.35,33.35,33.0,33.2,242500.0
2012-02-07 10:30:00,33.19,33.47,33.16,33.46,137100.0,33.19,33.47,33.16,33.46,137100.0
2012-02-07 11:00:00,33.47,33.63,33.45,33.55,137900.0,33.47,33.63,33.45,33.55,137900.0
2012-02-07 11:30:00,33.54,33.63,33.52,33.63,145900.0,33.54,33.63,33.52,33.63,145900.0
2012-02-07 12:00:00,33.62,33.68,33.56,33.57,115500.0,33.62,33.68,33.56,33.57,115500.0
2012-02-07 12:30:00,33.56,33.62,33.5,33.62,71800.0,33.56,33.62,33.5,33.62,71800.0
2012-02-07 13:00:00,33.61,33.64,33.51,33.54,133100.0,33.61,33.64,33.51,33.54,133100.0
2012-02-07 13:30:00,33.54,33.58,33.5,33.55,110200.0,33.54,33.58,33.5,33.55,110200.0
2012-02-07 14:00:00,33.56,33.59,33.52,33.55,120200.0,33.56,33.59,33.52,33.55,120200.0
2012-02-07 14:30:00,33.55,33.63,33.43,33.46,177000.0,33.55,33.63,33.43,33.46,177000.0
2012-02-07 15:00:00,33.47,33.65,33.47,33.62,236100.0,33.47,33.65,33.47,33.62,236100.0
2012-02-07 15:30:00,33.61,33.66,33.55,33.64,389900.0,33.61,33.66,33.55,33.64,389900.0
2012-02-08 09:30:00,33.82,35.59,33.67,35.11,1569200.0,33.82,35.59,33.67,35.11,1569200.0
2012-02-08 10:00:00,35.1,35.43,34.84,35.03,559300.0,35.1,35.43,34.84,35.03,559300.0
2012-02-08 10:30:00,35.03,35.08,34.48,34.49,444400.0,35.03,35.08,34.48,34.49,444400.0
2012-02-08 11:00:00,34.49,34.61,34.18,34.46,566500.0,34.49,34.61,34.18,34.46,566500.0
2012-02-08 11:30:00,34.47,34.47,34.2,34.25,357900.0,34.47,34.47,34.2,34.25,357900.0
2012-02-08 12:00:00,34.25,34.41,34.12,34.26,401800.0,34.25,34.41,34.12,34.26,401800.0
2012-02-08 12:30:00,34.26,34.27,34.04,34.11,277600.0,34.26,34.27,34.04,34.11,277600.0
2012-02-08 13:00:00,34.12,34.29,33.88,34.21,445000.0,34.12,34.29,33.88,34.21,445000.0
2012-02-08 13:30:00,34.2,34.24,34.0,34.06,413400.0,34.2,34.24,34.0,34.06,413400.0
2012-02-08 14:00:00,34.07,34.25,34.05,34.17,387400.0,34.07,34.25,34.05,34.17,387400.0
2012-02-08 14:30:00,34.17,34.35,34.08,34.34,350300.0,34.17,34.35,34.08,34.34,350300.0
2012-02-08 15:00:00,34.34,34.62,34.15,34.44,698000.0,34.34,34.62,34.15,34.44,698000.0
2012-02-08 15:30:00,34.44,34.49,34.25,34.43,992200.0,34.44,34.49,34.25,34.43,992200.0
2012-02-09 09:30:00,38.92,39.14,37.65,38.74,5293100.0,38.92,39.14,37.65,38.74,5293100.0
2012-02-09 10:00:00,38.74,38.84,38.0,38.08,2371200.0,38.74,38.84,38.0,38.08,2371200.0
2012-02-09 10:30:00,38.09,38.45,38.06,38.26,1072700.0,38.09,38.45,38.06,38.26,1072700.0
2012-02-09 11:00:00,38.27,38.38,37.52,37.65,1316100.0,38.27,38.38,37.52,37.65,1316100.0
2012-02-09 11:30:00,37.65,38.0,37.5,37.89,932000.0,37.65,38.0,37.5,37.89,932000.0
2012-02-09 12:00:00,37.9,38.21,37.68,37.75,955600.0,37.9,38.21,37.68,37.75,955600.0
2012-02-09 12:30:00,37.75,37.78,37.47,37.57,692700.0,37.75,37.78,37.47,37.57,692700.0
2012-02-09 13:00:00,37.58,38.1,37.57,37.96,789200.0,37.58,38.1,37.57,37.96,789200.0
2012-02-09 13:30:00,37.97,38.1,37.94,37.98,459900.0,37.97,38.1,37.94,37.98,459900.0
2012-02-09 14:00:00,37.98,38.03,37.79,38.02,471300.0,37.98,38.03,37.79,38.02,471300.0
2012-02-09 14:30:00,38.02,38.05,37.85,38.0,536000.0,38.02,38.05,37.85,38.0,536000.0
2012-02-09 15:00:00,37.99,38.2,37.93,38.09,814800.0,37.99,38.2,37.93,38.09,814800.0
2012-02-09 15:30:00,38.1,38.12,37.9,38.05,1623300.0,38.1,38.12,37.9,38.05,1623300.0
2012-02-10 09:30:00,37.6,38.5,37.52,38.29,1068700.0,37.6,38.5,37.52,38.29,1068700.0
2012-02-10 10:00:00,38.29,38.63,38.09,38.56,731400.0,38.29,38.63,38.09,38.56,731400.0
2012-02-10 10:30:00,38.55,38.78,38.39,38.61,690700.0,38.55,38.78,38.39,38.61,690700.0
2012-02-10 11:00:00,38.6,38.65,38.42,38.44,395000.0,38.6,38.65,38.42,38.44,395000.0
2012-02-10 11:30:00,38.44,38.61,38.4,38.53,413000.0,38.44,38.61,38.4,38.53,413000.0
2012-02-10 12:00:00,38.52,38.58,38.44,38.51,262300.0,38.52,38.58,38.44,38.51,262300.0
2012-02-10 12:30:00,38.5,38.76,38.49,38.75,326100.0,38.5,38.76,38.49,38.75,326100.0
2012-02-10 13:00:00,38.75,38.77,38.39,38.45,387800.0,38.75,38.77,38.39,38.45,387800.0
2012-02-10 13:30:00,38.45,38.45,38.08,38.1,443100.0,38.45,38.45,38.08,38.1,443100.0
2012-02-10 14:00:00,38.11,38.44,38.1,38.42,365700.0,38.11,38.44,38.1,38.42,365700.0
2012-02-10 14:30:00,38.43,38.54,38.36,38.4,286800.0,38.43,38.54,38.36,38.4,286800.0
2012-02-10 15:00:00,38.4,38.4,38.16,38.23,374300.0,38.4,38.4,38.16,38.23,374300.0
2012-02-10 15:30:00,38.24,38.49,38.23,38.44,789200.0,38.24,38.49,38.23,38.44,789200.0
2012-02-13 09:30:00,38.56,38.89,38.03,38.04,564100.0,38.56,38.89,38.03,38.04,564100.0
2012-02-13 10:00:00,38.04,38.44,37.9,38.3,582100.0,38.04,38.44,37.9,38.3,582100.0
2012-02-13 10:30:00,38.3,38.4,38.2,38.32,191700.0,38.3,38.4,38.2,38.32,191700.0
2012-02-13 11:00:00,38.32,38.37,38.26,38.31,264100.0,38.32,38.37,38.26,38.31,264100.0
2012-02-13 11:30:00,38.3,38.6,38.3,38.54,192500.0,38.3,38.6,38.3,38.54,192500.0
2012-02-13 12:00:00,38.55,38.59,38.43,38.46,141200.0,38.55,38.59,38.43,38.46,141200.0
2012-02-13 12:30:00,38.46,38.63,38.39,38.63,227000.0,38.46,38.63,38.39,38.63,227000.0
2012-02-13 13:00:00,38.63,38.73,38.54,38.65,187600.0,38.63,38.73,38.54,38.65,187600.0
2012-02-13 13:30:00,38.65,38.75,38.62,38.68,126000.0,38.65,38.75,38.62,38.68,126000.0
2012-02-13 14:00:00,38.67,38.8,38.63,38.72,185200.0,38.67,38.8,38.63,38.72,185200.0
2012-02-13 14:30:00,38.73,38.8,38.67,38.69,111500.0,38.73,38.8,38.67,38.69,111500.0
2012-02-13 15:00:00,38.69,38.72,38.56,38.61,174900.0,38.69,38.72,38.56,38.61,174900.0
2012-02-13 15:30:00,38.61,38.63,38.51,38.56,428200.0,38.61,38.63,38.51,38.56,428200.0
2012-02-14 09:30:00,38.54,38.73,38.29,38.4,381700.0,38.54,38.73,38.29,38.4,381700.0
2012-02-14 10:00:00,38.38,38.64,38.26,38.63,388800.0,38.38,38.64,38.26,38.63,388800.0
2012-02-14 10:30:00,38.63,38.64,38.27,38.33,154600.0,38.63,38.64,38.27,38.33,154600.0
2012-02-14 11:00:00,38.33,38.41,38.25,38.4,141900.0,38.33,38.41,38.25,38.4,141900.0
2012-02-14 11:30:00,38.41,38.49,38.37,38.43,129100.0,38.41,38.49,38.37,38.43,129100.0
2012-02-14 12:00:00,38.43,38.51,38.33,38.38,148600.0,38.43,38.51,38.33,38.38,148600.0
2012-02-14 12:30:00,38.38,38.43,38.3,38.33,67000.0,38.38,38.43,38.3,38.33,67000.0
2012-02-14 13:00:00,38.33,38.37,38.26,38.27,114700.0,38.33,38.37,38.26,38.27,114700.0
2012-02-14 13:30:00,38.27,38.45,38.26,38.41,121200.0,38.27,38.45,38.26,38.41,121200.0
2012-02-14 14:00:00,38.42,38.48,38.16,38.17,179900.0,38.42,38.48,38.16,38.17,179900.0
2012-02-14 14:30:00,38.17,38.29,38.08,38.25,144600.0,38.17,38.29,38.08,38.25,144600.0
2012-02-14 15:00:00,38.25,38.32,38.11,38.12,140300.0,38.25,38.32,38.11,38.12,140300.0
2012-02-14 15:30:00,38.11,38.54,38.1,38.48,322400.0,38.11,38.54,38.1,38.48,322400.0
2012-02-15 09:30:00,38.61,38.86,38.41,38.73,292500.0,38.61,38.86,38.41,38.73,292500.0
2012-02-15 10:00:00,38.72,38.77,38.43,38.51,174000.0,38.72,38.77,38.43,38.51,174000.0
2012-02-15 10:30:00,38.52,38.55,38.42,38.48,269000.0,38.52,38.55,38.42,38.48,269000.0
2012-02-15 11:00:00,38.47,38.56,38.45,38.47,165100.0,38.47,38.56,38.45,38.47,165100.0
2012-02-15 11:30:00,38.48,38.58,38.4,38.56,174600.0,38.48,38.58,38.4,38.56,174600.0
2012-02-15 12:00:00,38.55,38.74,38.54,38.69,162900.0,38.55,38.74,38.54,38.69,162900.0
2012-02-15 12:30:00,38.7,38.72,38.27,38.31,229600.0,38.7,38.72,38.27,38.31,229600.0
2012-02-15 13:00:00,38.31,38.41,38.17,38.36,190900.0,38.31,38.41,38.17,38.36,190900.0
2012-02-15 13:30:00,38.36,38.38,38.18,38.33,204800.0,38.36,38.38,38.18,38.33,204800.0
2012-02-15 14:00:00,38.33,38.38,38.15,38.26,171100.0,38.33,38.38,38.15,38.26,171100.0
2012-02-15 14:30:00,38.25,38.28,38.07,38.09,114500.0,38.25,38.28,38.07,38.09,114500.0
2012-02-15 15:00:00,38.08,38.13,38.02,38.05,157500.0,38.08,38.13,38.02,38.05,157500.0
2012-02-15 15:30:00,38.06,38.19,38.02,38.05,372400.0,38.06,38.19,38.02,38.05,372400.0
2012-02-16 09:30:00,38.09,38.34,37.92,38.3,262100.0,38.09,38.34,37.92,38.3,262100.0
2012-02-16 10:00:00,38.3,38.36,38.17,38.22,161600.0,38.3,38.36,38.17,38.22,161600.0
2012-02-16 10:30:00,38.22,38.23,38.08,38.12,110500.0,38.22,38.23,38.08,38.12,110500.0
2012-02-16 11:00:00,38.12,38.27,38.09,38.24,110500.0,38.12,38.27,38.09,38.24,110500.0
2012-02-16 11:30:00,38.25,38.34,38.11,38.24,184400.0,38.25,38.34,38.11,38.24,184400.0
2012-02-16 12:00:00,38.25,38.45,38.24,38.38,168800.0,38.25,38.45,38.24,38.38,168800.0
2012-02-16 12:30:00,38.38,38.39,38.23,38.31,207000.0,38.38,38.39,38.23,38.31,207000.0
2012-02-16 13:00:00,38.3,38.48,38.29,38.47,95900.0,38.3,38.48,38.29,38.47,95900.0
2012-02-16 13:30:00,38.48,38.56,38.45,38.47,98300.0,38.48,38.56,38.45,38.47,98300.0
2012-02-16 14:00:00,38.48,38.55,38.48,38.53,69100.0,38.48,38.55,38.48,38.53,69100.0
2012-02-16 14:30:00,38.52,38.55,38.41,38.46,115500.0,38.52,38.55,38.41,38.46,115500.0
2012-02-16 15:00:00,38.46,38.48,38.34,38.38,188600.0,38.46,38.48,38.34,38.38,188600.0
2012-02-16 15:30:00,38.39,38.49,38.34,38.42,360900.0,38.39,38.49,38.34,38.42,360900.0
2012-02-17 09:30:00,38.43,38.46,37.96,37.98,442100.0,38.43,38.46,37.96,37.98,442100.0
2012-02-17 10:00:00,37.98,38.0,37.66,37.69,282400.0,37.98,38.0,37.66,37.69,282400.0
2012-02-17 10:30:00,37.69,37.76,37.64,37.71,172500.0,37.69,37.76,37.64,37.71,172500.0
2012-02-17 11:00:00,37.72,37.73,37.42,37.55,314300.0,37.72,37.73,37.42,37.55,314300.0
2012-02-17 11:30:00,37.55,37.66,37.47,37.59,188100.0,37.55,37.66,37.47,37.59,188100.0
2012-02-17 12:00:00,37.59,37.75,37.58,37.74,90500.0,37.59,37.75,37.58,37.74,90500.0
2012-02-17 12:30:00,37.73,37.8,37.73,37.78,73800.0,37.73,37.8,37.73,37.78,73800.0
2012-02-17 13:00:00,37.78,37.89,37.74,37.87,79500.0,37.78,37.89,37.74,37.87,79500.0
2012-02-17 13:30:00,37.87,37.9,37.74,37.76,107000.0,37.87,37.9,37.74,37.76,107000.0
2012-02-17 14:00:00,37.77,37.77,37.61,37.65,105400.0,37.77,37.77,37.61,37.65,105400.0
2012-02-17 14:30:00,37.65,37.73,37.62,37.65,144100.0,37.65,37.73,37.62,37.65,144100.0
2012-02-17 15:00:00,37.65,37.78,37.63,37.74,189000.0,37.65,37.78,37.63,37.74,189000.0
2012-02-17 15:30:00,37.76,37.85,37.73,37.8,415900.0,37.76,37.85,37.73,37.8,415900.0
2012-02-21 09:30:00,37.91,38.0,37.52,37.71,259100.0,37.91,38.0,37.52,37.71,259100.0
2012-02-21 10:00:00,37.7,37.84,37.68,37.81,155400.0,37.7,37.84,37.68,37.81,155400.0
2012-02-21 10:30:00,37.82,37.96,37.75,37.82,158900.0,37.82,37.96,37.75,37.82,158900.0
2012-02-21 11:00:00,37.83,37.9,37.71,37.89,197900.0,37.83,37.9,37.71,37.89,197900.0
2012-02-21 11:30:00,37.89,37.89,37.7,37.71,116500.0,37.89,37.89,37.7,37.71,116500.0
2012-02-21 12:00:00,37.7,37.8,37.62,37.74,112300.0,37.7,37.8,37.62,37.74,112300.0
2012-02-21 12:30:00,37.75,37.78,37.66,37.68,71800.0,37.75,37.78,37.66,37.68,71800.0
2012-02-21 13:00:00,37.67,37.79,37.64,37.71,118700.0,37.67,37.79,37.64,37.71,118700.0
2012-02-21 13:30:00,37.7,37.7,37.47,37.57,124600.0,37.7,37.7,37.47,37.57,124600.0
2012-02-21 14:00:00,37.58,37.6,37.4,37.47,121500.0,37.58,37.6,37.4,37.47,121500.0
2012-02-21 14:30:00,37.47,37.51,37.24,37.33,173700.0,37.47,37.51,37.24,37.33,173700.0
2012-02-21 15:00:00,37.33,37.41,37.26,37.35,154800.0,37.33,37.41,37.26,37.35,154800.0
2012-02-21 15:30:00,37.35,37.49,37.19,37.43,369700.0,37.35,37.49,37.19,37.43,369700.0
2012-02-22 09:30:00,37.05,37.39,36.86,37.26,364900.0,37.05,37.39,36.86,37.26,364900.0
2012-02-22 10:00:00,37.25,37.27,36.97,36.98,251500.0,37.25,37.27,36.97,36.98,251500.0
2012-02-22 10:30:00,36.97,36.97,36.75,36.77,287900.0,36.97,36.97,36.75,36.77,287900.0
2012-02-22 11:00:00,36.77,36.81,36.69,36.74,297200.0,36.77,36.81,36.69,36.74,297200.0
2012-02-22 11:30:00,36.74,36.76,36.54,36.54,193000.0,36.74,36.76,36.54,36.54,193000.0
2012-02-22 12:00:00,36.55,36.7,36.49,36.7,126500.0,36.55,36.7,36.49,36.7,126500.0
2012-02-22 12:30:00,36.7,36.79,36.66,36.79,107200.0,36.7,36.79,36.66,36.79,107200.0
2012-02-22 13:00:00,36.78,36.88,36.74,36.87,135800.0,36.78,36.88,36.74,36.87,135800.0
2012-02-22 13:30:00,36.87,36.96,36.83,36.95,145400.0,36.87,36.96,36.83,36.95,145400.0
2012-02-22 14:00:00,36.95,36.96,36.7,36.76,297900.0,36.95,36.96,36.7,36.76,297900.0
2012-02-22 14:30:00,36.77,36.78,36.5,36.51,390700.0,36.77,36.78,36.5,36.51,390700.0
2012-02-22 15:00:00,36.51,36.7,36.46,36.69,242000.0,36.51,36.7,36.46,36.69,242000.0
2012-02-22 15:30:00,36.68,36.76,36.49,36.61,402400.0,36.68,36.76,36.49,36.61,402400.0
2012-02-23 09:30:00,36.76,36.76,36.25,36.33,257900.0,36.76,36.76,36.25,36.33,257900.0
2012-02-23 10:00:00,36.32,36.4,36.24,36.33,271100.0,36.32,36.4,36.24,36.33,271100.0
2012-02-23 10:30:00,36.32,36.45,36.18,36.4,371900.0,36.32,36.45,36.18,36.4,371900.0
2012-02-23 11:00:00,36.42,36.46,36.29,36.35,454800.0,36.42,36.46,36.29,36.35,454800.0
2012-02-23 11:30:00,36.34,36.48,36.27,36.35,202700.0,36.34,36.48,36.27,36.35,202700.0
2012-02-23 12:00:00,36.35,36.47,36.29,36.3,200200.0,36.35,36.47,36.29,36.3,200200.0
2012-02-23 12:30:00,36.32,36.39,36.07,36.17,165200.0,36.32,36.39,36.07,36.17,165200.0
2012-02-23 13:00:00,36.17,36.35,36.15,36.27,157700.0,36.17,36.35,36.15,36.27,157700.0
2012-02-23 13:30:00,36.28,36.29,36.12,36.16,187400.0,36.28,36.29,36.12,36.16,187400.0
2012-02-23 14:00:00,36.17,36.23,36.13,36.23,304500.0,36.17,36.23,36.13,36.23,304500.0
2012-02-23 14:30:00,36.23,36.23,36.1,36.18,509900.0,36.23,36.23,36.1,36.18,509900.0
2012-02-23 15:00:00,36.2,36.5,36.2,36.5,493000.0,36.2,36.5,36.2,36.5,493000.0
2012-02-23 15:30:00,36.5,36.63,36.44,36.51,534500.0,36.5,36.63,36.44,36.51,534500.0
2012-02-24 09:30:00,36.78,37.15,36.56,37.12,459700.0,36.78,37.15,36.56,37.12,459700.0
2012-02-24 10:00:00,37.12,37.16,36.76,36.98,296200.0,37.12,37.16,36.76,36.98,296200.0
2012-02-24 10:30:00,36.99,37.07,36.92,36.93,192100.0,36.99,37.07,36.92,36.93,192100.0
2012-02-24 11:00:00,36.93,37.28,36.89,37.28,392800.0,36.93,37.28,36.89,37.28,392800.0
2012-02-24 11:30:00,37.27,37.38,37.22,37.33,144700.0,37.27,37.38,37.22,37.33,144700.0
2012-02-24 12:00:00,37.33,37.37,37.24,37.34,141700.0,37.33,37.37,37.24,37.34,141700.0
2012-02-24 12:30:00,37.34,37.41,37.28,37.4,90100.0,37.34,37.41,37.28,37.4,90100.0
2012-02-24 13:00:00,37.39,37.42,37.26,37.27,85400.0,37.39,37.42,37.26,37.27,85400.0
2012-02-24 13:30:00,37.27,37.32,37.19,37.32,101000.0,37.27,37.32,37.19,37.32,101000.0
2012-02-24 14:00:00,37.32,37.38,37.23,37.23,108700.0,37.32,37.38,37.23,37.23,108700.0
2012-02-24 14:30:00,37.23,37.26,37.12,37.19,139700.0,37.23,37.26,37.12,37.19,139700.0
2012-02-24 15:00:00,37.2,37.22,37.08,37.13,146700.0,37.2,37.22,37.08,37.13,146700.0
2012-02-24 15:30:00,37.14,37.25,37.06,37.23,390800.0,37.14,37.25,37.06,37.23,390800.0
2012-02-27 09:30:00,36.83,36.85,36.63,36.72,356600.0,36.83,36.85,36.63,36.72,356600.0
2012-02-27 10:00:00,36.73,36.99,36.7,36.93,232700.0,36.73,36.99,36.7,36.93,232700.0
2012-02-27 10:30:00,36.95,37.24,36.88,37.14,186900.0,36.95,37.24,36.88,37.14,186900.0
2012-02-27 11:00:00,37.14,37.35,37.13,37.29,139600.0,37.14,37.35,37.13,37.29,139600.0
2012-02-27 11:30:00,37.3,37.32,37.18,37.23,123300.0,37.3,37.32,37.18,37.23,123300.0
2012-02-27 12:00:00,37.22,37.3,37.15,37.25,66000.0,37.22,37.3,37.15,37.25,66000.0
2012-02-27 12:30:00,37.25,37.27,37.17,37.21,135600.0,37.25,37.27,37.17,37.21,135600.0
2012-02-27 13:00:00,37.21,37.3,37.12,37.24,95700.0,37.21,37.3,37.12,37.24,95700.0
2012-02-27 13:30:00,37.23,37.32,37.15,37.19,133200.0,37.23,37.32,37.15,37.19,133200.0
2012-02-27 14:00:00,37.19,37.26,37.11,37.11,126700.0,37.19,37.26,37.11,37.11,126700.0
2012-02-27 14:30:00,37.11,37.22,37.09,37.2,86500.0,37.11,37.22,37.09,37.2,86500.0
2012-02-27 15:00:00,37.19,37.27,37.07,37.08,145500.0,37.19,37.27,37.07,37.08,145500.0
2012-02-27 15:30:00,37.11,37.22,37.07,37.08,300200.0,37.11,37.22,37.07,37.08,300200.0
2012-02-28 09:30:00,37.15,37.25,37.03,37.07,374200.0,37.15,37.25,37.03,37.07,374200.0
2012-02-28 10:00:00,37.07,37.15,36.87,36.92,352600.0,37.07,37.15,36.87,36.92,352600.0
2012-02-28 10:30:00,36.92,37.16,36.92,36.99,200900.0,36.92,37.16,36.92,36.99,200900.0
2012-02-28 11:00:00,37.0,37.09,36.96,37.03,118500.0,37.0,37.09,36.96,37.03,118500.0
2012-02-28 11:30:00,37.05,37.07,36.94,36.95,77800.0,37.05,37.07,36.94,36.95,77800.0
2012-02-28 12:00:00,36.95,37.05,36.9,36.92,93800.0,36.95,37.05,36.9,36.92,93800.0
2012-02-28 12:30:00,36.91,36.97,36.9,36.91,124100.0,36.91,36.97,36.9,36.91,124100.0
2012-02-28 13:00:00,36.91,36.93,36.85,36.9,108800.0,36.91,36.93,36.85,36.9,108800.0
2012-02-28 13:30:00,36.9,36.93,36.65,36.68,163400.0,36.9,36.93,36.65,36.68,163400.0
2012-02-28 14:00:00,36.68,36.77,36.47,36.49,184400.0,36.68,36.77,36.47,36.49,184400.0
2012-02-28 14:30:00,36.49,36.65,36.46,36.52,166000.0,36.49,36.65,36.46,36.52,166000.0
2012-02-28 15:00:00,36.51,36.75,36.5,36.72,139900.0,36.51,36.75,36.5,36.72,139900.0
2012-02-28 15:30:00,36.72,36.78,36.65,36.67,366600.0,36.72,36.78,36.65,36.67,366600.0
2012-02-29 09:30:00,36.81,36.94,36.75,36.76,240500.0,36.81,36.94,36.75,36.76,240500.0
2012-02-29 10:00:00,36.76,36.77,36.38,36.4,164400.0,36.76,36.77,36.38,36.4,164400.0
2012-02-29 10:30:00,36.39,36.4,35.95,36.1,369100.0,36.39,36.4,35.95,36.1,369100.0
2012-02-29 11:00:00,36.1,36.26,35.94,35.95,356900.0,36.1,36.26,35.94,35.95,356900.0
2012-02-29 11:30:00,35.94,36.04,35.84,35.9,277200.0,35.94,36.04,35.84,35.9,277200.0
2012-02-29 12:00:00,35.9,36.1,35.9,36.07,144400.0,35.9,36.1,35.9,36.07,144400.0
2012-02-29 12:30:00,36.06,36.07,35.93,35.97,264300.0,36.06,36.07,35.93,35.97,264300.0
2012-02-29 13:00:00,35.98,36.08,35.97,36.01,315800.0,35.98,36.08,35.97,36.01,315800.0
2012-02-29 13:30:00,35.98,36.01,35.89,35.98,138500.0,35.98,36.01,35.89,35.98,138500.0
2012-02-29 14:00:00,35.98,36.05,35.9,36.03,159000.0,35.98,36.05,35.9,36.03,159000.0
2012-02-29 14:30:00,36.03,36.04,35.93,35.95,147400.0,36.03,36.04,35.93,35.95,147400.0
2012-02-29 15:00:00,35.95,36.05,35.93,35.99,195500.0,35.95,36.05,35.93,35.99,195500.0
2012-02-29 15:30:00,35.98,36.1,35.96,35.99,625100.0,35.98,36.1,35.96,35.99,625100.0
2012-03-01 09:30:00,36.2,36.25,36.01,36.19,355900.0,36.2,36.25,36.01,36.19,355900.0
2012-03-01 10:00:00,36.17,36.19,36.01,36.15,497100.0,36.17,36.19,36.01,36.15,497100.0
2012-03-01 10:30:00,36.15,36.17,35.87,35.98,236800.0,36.15,36.17,35.87,35.98,236800.0
2012-03-01 11:00:00,35.99,36.1,35.97,36.1,245900.0,35.99,36.1,35.97,36.1,245900.0
2012-03-01 11:30:00,36.11,36.11,35.99,36.05,222900.0,36.11,36.11,35.99,36.05,222900.0
2012-03-01 12:00:00,36.05,36.16,36.02,36.1,324900.0,36.05,36.16,36.02,36.1,324900.0
2012-03-01 12:30:00,36.11,36.15,36.07,36.14,189400.0,36.11,36.15,36.07,36.14,189400.0
2012-03-01 13:00:00,36.14,36.24,36.03,36.23,215400.0,36.14,36.24,36.03,36.23,215400.0
2012-03-01 13:30:00,36.23,36.26,36.15,36.22,150400.0,36.23,36.26,36.15,36.22,150400.0
2012-03-01 14:00:00,36.19,36.26,36.11,36.18,499700.0,36.19,36.26,36.11,36.18,499700.0
2012-03-01 14:30:00,36.18,36.19,36.09,36.12,302400.0,36.18,36.19,36.09,36.12,302400.0
2012-03-01 15:00:00,36.12,36.14,35.9,35.96,358700.0,36.12,36.14,35.9,35.96,358700.0
2012-03-01 15:30:00,35.97,36.01,35.89,35.89,746900.0,35.97,36.01,35.89,35.89,746900.0
2012-03-02 09:30:00,35.96,36.27,35.9,36.26,386400.0,35.96,36.27,35.9,36.26,386400.0
2012-03-02 10:00:00,36.25,36.6,36.24,36.49,273300.0,36.25,36.6,36.24,36.49,273300.0
2012-03-02 10:30:00,36.5,36.67,36.39,36.55,236400.0,36.5,36.67,36.39,36.55,236400.0
2012-03-02 11:00:00,36.55,36.75,36.49,36.75,215300.0,36.55,36.75,36.49,36.75,215300.0
2012-03-02 11:30:00,36.74,36.75,36.4,36.5,252400.0,36.74,36.75,36.4,36.5,252400.0
2012-03-02 12:00:00,36.51,36.54,36.3,36.41,132900.0,36.51,36.54,36.3,36.41,132900.0
2012-03-02 12:30:00,36.41,36.44,36.36,36.37,77400.0,36.41,36.44,36.36,36.37,77400.0
2012-03-02 13:00:00,36.37,36.4,36.28,36.38,99600.0,36.37,36.4,36.28,36.38,99600.0
2012-03-02 13:30:00,36.37,36.4,36.31,36.33,61600.0,36.37,36.4,36.31,36.33,61600.0
2012-03-02 14:00:00,36.33,36.39,36.28,36.3,84900.0,36.33,36.39,36.28,36.3,84900.0
2012-03-02 14:30:00,36.31,36.33,36.27,36.28,126600.0,36.31,36.33,36.27,36.28,126600.0
2012-03-02 15:00:00,36.29,36.33,36.24,36.3,158400.0,36.29,36.33,36.24,36.3,158400.0
2012-03-02 15:30:00,36.3,36.36,36.23,36.31,483800.0,36.3,36.36,36.23,36.31,483800.0
2012-03-05 09:30:00,36.14,36.4,36.13,36.28,295800.0,36.14,36.4,36.13,36.28,295800.0
2012-03-05 10:00:00,36.28,36.39,36.1,36.11,397400.0,36.28,36.39,36.1,36.11,397400.0
2012-03-05 10:30:00,36.1,36.13,35.97,36.07,197700.0,36.1,36.13,35.97,36.07,197700.0
2012-03-05 11:00:00,36.06,36.11,35.82,36.0,131400.0,36.06,36.11,35.82,36.0,131400.0
2012-03-05 11:30:00,35.99,36.02,35.81,35.89,183400.0,35.99,36.02,35.81,35.89,183400.0
2012-03-05 12:00:00,35.88,35.93,35.82,35.86,158700.0,35.88,35.93,35.82,35.86,158700.0
2012-03-05 12:30:00,35.86,35.9,35.76,35.78,108200.0,35.86,35.9,35.76,35.78,108200.0
2012-03-05 13:00:00,35.78,35.83,35.72,35.75,130400.0,35.78,35.83,35.72,35.75,130400.0
2012-03-05 13:30:00,35.76,35.81,35.69,35.69,141300.0,35.76,35.81,35.69,35.69,141300.0
2012-03-05 14:00:00,35.69,35.72,35.64,35.68,173200.0,35.69,35.72,35.64,35.68,173200.0
2012-03-05 14:30:00,35.68,35.77,35.6,35.73,120000.0,35.68,35.77,35.6,35.73,120000.0
2012-03-05 15:00:00,35.73,35.93,35.73,35.91,156600.0,35.73,35.93,35.73,35.91,156600.0
2012-03-05 15:30:00,35.9,35.92,35.72,35.75,246000.0,35.9,35.92,35.72,35.75,246000.0
2012-03-06 09:30:00,35.46,35.49,34.88,35.05,344500.0,35.46,35.49,34.88,35.05,344500.0
2012-03-06 10:00:00,35.04,35.14,34.92,34.95,215400.0,35.04,35.14,34.92,34.95,215400.0
2012-03-06 10:30:00,34.95,35.16,34.92,35.1,262600.0,34.95,35.16,34.92,35.1,262600.0
2012-03-06 11:00:00,35.1,35.17,34.95,35.06,155300.0,35.1,35.17,34.95,35.06,155300.0
2012-03-06 11:30:00,35.06,35.06,34.7,34.81,239900.0,35.06,35.06,34.7,34.81,239900.0
2012-03-06 12:00:00,34.8,34.99,34.79,34.89,321900.0,34.8,34.99,34.79,34.89,321900.0
2012-03-06 12:30:00,34.89,35.05,34.86,34.91,152100.0,34.89,35.05,34.86,34.91,152100.0
2012-03-06 13:00:00,34.91,35.04,34.87,35.03,190700.0,34.91,35.04,34.87,35.03,190700.0
2012-03-06 13:30:00,35.04,35.09,34.98,34.99,111900.0,35.04,35.09,34.98,34.99,111900.0
2012-03-06 14:00:00,34.98,35.07,34.89,34.93,125700.0,34.98,35.07,34.89,34.93,125700.0
2012-03-06 14:30:00,34.93,34.94,34.8,34.85,115900.0,34.93,34.94,34.8,34.85,115900.0
2012-03-06 15:00:00,34.86,34.98,34.79,34.82,307300.0,34.86,34.98,34.79,34.82,307300.0
2012-03-06 15:30:00,34.83,35.05,34.79,34.86,600400.0,34.83,35.05,34.79,34.86,600400.0
2012-03-07 09:30:00,34.96,35.05,34.88,35.02,208000.0,34.96,35.05,34.88,35.02,208000.0
2012-03-07 10:00:00,35.01,35.08,34.94,35.02,204200.0,35.01,35.08,34.94,35.02,204200.0
2012-03-07 10:30:00,35.02,35.25,34.99,35.24,203300.0,35.02,35.25,34.99,35.24,203300.0
2012-03-07 11:00:00,35.23,35.34,35.23,35.28,109000.0,35.23,35.34,35.23,35.28,109000.0
2012-03-07 11:30:00,35.28,35.3,35.22,35.3,144900.0,35.28,35.3,35.22,35.3,144900.0
2012-03-07 12:00:00,35.3,35.53,35.3,35.53,97800.0,35.3,35.53,35.3,35.53,97800.0
2012-03-07 12:30:00,35.54,35.7,35.53,35.65,163100.0,35.54,35.7,35.53,35.65,163100.0
2012-03-07 13:00:00,35.65,35.77,35.61,35.75,188900.0,35.65,35.77,35.61,35.75,188900.0
2012-03-07 13:30:00,35.74,35.8,35.59,35.69,195500.0,35.74,35.8,35.59,35.69,195500.0
2012-03-07 14:00:00,35.69,35.8,35.68,35.77,128100.0,35.69,35.8,35.68,35.77,128100.0
2012-03-07 14:30:00,35.78,35.78,35.67,35.68,182800.0,35.78,35.78,35.67,35.68,182800.0
2012-03-07 15:00:00,35.68,35.71,35.56,35.59,244600.0,35.68,35.71,35.56,35.59,244600.0
2012-03-07 15:30:00,35.59,35.65,35.53,35.56,335700.0,35.59,35.65,35.53,35.56,335700.0
2012-03-08 09:30:00,35.89,36.24,35.86,36.07,262600.0,35.89,36.24,35.86,36.07,262600.0
2012-03-08 10:00:00,36.06,36.13,35.99,36.01,142200.0,36.06,36.13,35.99,36.01,142200.0
2012-03-08 10:30:00,36.01,36.18,35.99,36.15,91900.0,36.01,36.18,35.99,36.15,91900.0
2012-03-08 11:00:00,36.16,36.28,36.15,36.18,101800.0,36.16,36.28,36.15,36.18,101800.0
2012-03-08 11:30:00,36.19,36.24,36.1,36.12,114700.0,36.19,36.24,36.1,36.12,114700.0
2012-03-08 12:00:00,36.12,36.19,36.11,36.12,90800.0,36.12,36.19,36.11,36.12,90800.0
2012-03-08 12:30:00,36.13,36.21,36.12,36.19,138200.0,36.13,36.21,36.12,36.19,138200.0
2012-03-08 13:00:00,36.19,36.29,36.16,36.22,75300.0,36.19,36.29,36.16,36.22,75300.0
2012-03-08 13:30:00,36.22,36.3,36.19,36.28,90200.0,36.22,36.3,36.19,36.28,90200.0
2012-03-08 14:00:00,36.29,36.37,36.19,36.29,143700.0,36.29,36.37,36.19,36.29,143700.0
2012-03-08 14:30:00,36.3,36.32,36.09,36.16,254100.0,36.3,36.32,36.09,36.16,254100.0
2012-03-08 15:00:00,36.15,36.29,36.13,36.26,110300.0,36.15,36.29,36.13,36.26,110300.0
2012-03-08 15:30:00,36.27,36.33,36.09,36.15,439400.0,36.27,36.33,36.09,36.15,439400.0
2012-03-09 09:30:00,36.08,36.26,36.06,36.16,193500.0,36.08,36.26,36.06,36.16,193500.0
2012-03-09 10:00:00,36.15,36.73,36.15,36.69,391600.0,36.15,36.73,36.15,36.69,391600.0
2012-03-09 10:30:00,36.7,36.73,36.56,36.59,197900.0,36.7,36.73,36.56,36.59,197900.0
2012-03-09 11:00:00,36.59,36.65,36.52,36.58,101300.0,36.59,36.65,36.52,36.58,101300.0
2012-03-09 11:30:00,36.59,36.78,36.58,36.7,148800.0,36.59,36.78,36.58,36.7,148800.0
2012-03-09 12:00:00,36.7,36.83,36.69,36.81,105500.0,36.7,36.83,36.69,36.81,105500.0
2012-03-09 12:30:00,36.8,36.83,36.77,36.8,127100.0,36.8,36.83,36.77,36.8,127100.0
2012-03-09 13:00:00,36.8,36.94,36.8,36.85,156400.0,36.8,36.94,36.8,36.85,156400.0
2012-03-09 13:30:00,36.86,36.94,36.84,36.89,87500.0,36.86,36.94,36.84,36.89,87500.0
2012-03-09 14:00:00,36.89,36.9,36.77,36.79,100700.0,36.89,36.9,36.77,36.79,100700.0
2012-03-09 14:30:00,36.79,36.91,36.74,36.76,177900.0,36.79,36.91,36.74,36.76,177900.0
2012-03-09 15:00:00,36.76,36.84,36.73,36.75,210900.0,36.76,36.84,36.73,36.75,210900.0
2012-03-09 15:30:00,36.76,36.85,36.7,36.83,542000.0,36.76,36.85,36.7,36.83,542000.0
2012-03-12 09:30:00,36.8,37.24,36.8,37.12,261500.0,36.8,37.24,36.8,37.12,261500.0
2012-03-12 10:00:00,37.13,37.14,36.58,36.66,286800.0,37.13,37.14,36.58,36.66,286800.0
2012-03-12 10:30:00,36.65,36.73,36.57,36.66,238400.0,36.65,36.73,36.57,36.66,238400.0
2012-03-12 11:00:00,36.65,36.66,36.36,36.44,237400.0,36.65,36.66,36.36,36.44,237400.0
2012-03-12 11:30:00,36.44,36.52,36.41,36.45,103300.0,36.44,36.52,36.41,36.45,103300.0
2012-03-12 12:00:00,36.45,36.65,36.44,36.53,128500.0,36.45,36.65,36.44,36.53,128500.0
2012-03-12 12:30:00,36.54,36.56,36.49,36.52,64500.0,36.54,36.56,36.49,36.52,64500.0
2012-03-12 13:00:00,36.52,36.57,36.47,36.55,72100.0,36.52,36.57,36.47,36.55,72100.0
2012-03-12 13:30:00,36.54,36.64,36.5,36.51,46700.0,36.54,36.64,36.5,36.51,46700.0
2012-03-12 14:00:00,36.51,36.59,36.48,36.53,56900.0,36.51,36.59,36.48,36.53,56900.0
2012-03-12 14:30:00,36.53,36.6,36.49,36.59,80300.0,36.53,36.6,36.49,36.59,80300.0
2012-03-12 15:00:00,36.59,36.68,36.56,36.67,103200.0,36.59,36.68,36.56,36.67,103200.0
2012-03-12 15:30:00,36.66,36.71,36.57,36.64,307200.0,36.66,36.71,36.57,36.64,307200.0
2012-03-13 09:30:00,36.82,37.0,36.63,36.71,187600.0,36.82,37.0,36.63,36.71,187600.0
2012-03-13 10:00:00,36.71,36.73,36.56,36.69,100000.0,36.71,36.73,36.56,36.69,100000.0
2012-03-13 10:30:00,36.69,37.03,36.69,37.03,134500.0,36.69,37.03,36.69,37.03,134500.0
2012-03-13 11:00:00,37.03,37.16,37.0,37.1,179600.0,37.03,37.16,37.0,37.1,179600.0
2012-03-13 11:30:00,37.1,37.24,37.09,37.16,130700.0,37.1,37.24,37.09,37.16,130700.0
2012-03-13 12:00:00,37.16,37.2,37.11,37.18,110300.0,37.16,37.2,37.11,37.18,110300.0
2012-03-13 12:30:00,37.17,37.23,37.12,37.22,95100.0,37.17,37.23,37.12,37.22,95100.0
2012-03-13 13:00:00,37.23,37.25,37.2,37.23,78200.0,37.23,37.25,37.2,37.23,78200.0
2012-03-13 13:30:00,37.23,37.25,37.2,37.23,61300.0,37.23,37.25,37.2,37.23,61300.0
2012-03-13 14:00:00,37.22,37.33,37.14,37.17,167300.0,37.22,37.33,37.14,37.17,167300.0
2012-03-13 14:30:00,37.17,37.21,37.09,37.17,101800.0,37.17,37.21,37.09,37.17,101800.0
2012-03-13 15:00:00,37.18,37.4,37.18,37.33,231300.0,37.18,37.4,37.18,37.33,231300.0
2012-03-13 15:30:00,37.34,37.48,37.31,37.48,461500.0,37.34,37.48,37.31,37.48,461500.0
2012-03-14 09:30:00,37.35,37.47,37.1,37.24,162400.0,37.35,37.47,37.1,37.24,162400.0
2012-03-14 10:00:00,37.24,37.25,36.73,36.77,202800.0,37.24,37.25,36.73,36.77,202800.0
2012-03-14 10:30:00,36.76,36.82,36.43,36.44,266200.0,36.76,36.82,36.43,36.44,266200.0
2012-03-14 11:00:00,36.45,36.53,36.39,36.48,182600.0,36.45,36.53,36.39,36.48,182600.0
2012-03-14 11:30:00,36.48,36.57,36.45,36.54,122500.0,36.48,36.57,36.45,36.54,122500.0
2012-03-14 12:00:00,36.55,36.63,36.51,36.57,97600.0,36.55,36.63,36.51,36.57,97600.0
2012-03-14 12:30:00,36.56,36.73,36.56,36.65,86300.0,36.56,36.73,36.56,36.65,86300.0
2012-03-14 13:00:00,36.65,36.74,36.58,36.63,112000.0,36.65,36.74,36.58,36.63,112000.0
2012-03-14 13:30:00,36.63,36.64,36.48,36.57,114000.0,36.63,36.64,36.48,36.57,114000.0
2012-03-14 14:00:00,36.56,36.59,36.37,36.43,96100.0,36.56,36.59,36.37,36.43,96100.0
2012-03-14 14:30:00,36.43,36.47,36.38,36.45,93300.0,36.43,36.47,36.38,36.45,93300.0
2012-03-14 15:00:00,36.45,36.56,36.38,36.56,165300.0,36.45,36.56,36.38,36.56,165300.0
2012-03-14 15:30:00,36.56,36.66,36.52,36.66,304300.0,36.56,36.66,36.52,36.66,304300.0
2012-03-15 09:30:00,36.87,37.22,36.6,37.16,200200.0,36.87,37.22,36.6,37.16,200200.0
2012-03-15 10:00:00,37.14,37.47,36.95,37.22,660700.0,37.14,37.47,36.95,37.22,660700.0
2012-03-15 10:30:00,37.22,37.49,37.22,37.32,175900.0,37.22,37.49,37.22,37.32,175900.0
2012-03-15 11:00:00,37.32,37.37,37.2,37.34,92100.0,37.32,37.37,37.2,37.34,92100.0
2012-03-15 11:30:00,37.34,37.36,37.22,37.22,119700.0,37.34,37.36,37.22,37.22,119700.0
2012-03-15 12:00:00,37.23,37.27,37.17,37.23,73100.0,37.23,37.27,37.17,37.23,73100.0
2012-03-15 12:30:00,37.23,37.33,37.19,37.25,111700.0,37.23,37.33,37.19,37.25,111700.0
2012-03-15 13:00:00,37.27,37.35,37.12,37.14,111400.0,37.27,37.35,37.12,37.14,111400.0
2012-03-15 13:30:00,37.13,37.2,37.03,37.04,72200.0,37.13,37.2,37.03,37.04,72200.0
2012-03-15 14:00:00,37.04,37.16,37.01,37.12,43100.0,37.04,37.16,37.01,37.12,43100.0
2012-03-15 14:30:00,37.12,37.25,37.06,37.25,85300.0,37.12,37.25,37.06,37.25,85300.0
2012-03-15 15:00:00,37.25,37.33,37.2,37.32,116200.0,37.25,37.33,37.2,37.32,116200.0
2012-03-15 15:30:00,37.32,37.39,37.27,37.35,352900.0,37.32,37.39,37.27,37.35,352900.0
2012-03-16 09:30:00,37.44,37.48,37.21,37.34,610900.0,37.44,37.48,37.21,37.34,610900.0
2012-03-16 10:00:00,37.35,37.56,37.29,37.42,173600.0,37.35,37.56,37.29,37.42,173600.0
2012-03-16 10:30:00,37.41,37.62,37.31,37.58,155600.0,37.41,37.62,37.31,37.58,155600.0
2012-03-16 11:00:00,37.59,37.62,37.3,37.37,175400.0,37.59,37.62,37.3,37.37,175400.0
2012-03-16 11:30:00,37.38,37.5,37.3,37.48,106800.0,37.38,37.5,37.3,37.48,106800.0
2012-03-16 12:00:00,37.47,37.48,37.3,37.37,59100.0,37.47,37.48,37.3,37.37,59100.0
2012-03-16 12:30:00,37.37,37.41,37.27,37.29,69200.0,37.37,37.41,37.27,37.29,69200.0
2012-03-16 13:00:00,37.3,37.42,37.26,37.42,87300.0,37.3,37.42,37.26,37.42,87300.0
2012-03-16 13:30:00,37.42,37.52,37.42,37.52,111400.0,37.42,37.52,37.42,37.52,111400.0
2012-03-16 14:00:00,37.5,37.55,37.47,37.48,55600.0,37.5,37.55,37.47,37.48,55600.0
2012-03-16 14:30:00,37.49,37.55,37.45,37.5,54000.0,37.49,37.55,37.45,37.5,54000.0
2012-03-16 15:00:00,37.49,37.49,37.33,37.37,126400.0,37.49,37.49,37.33,37.37,126400.0
2012-03-16 15:30:00,37.37,37.44,37.31,37.36,378400.0,37.37,37.44,37.31,37.36,378400.0
2012-03-19 09:30:00,37.29,37.5,37.11,37.17,278700.0,37.29,37.5,37.11,37.17,278700.0
2012-03-19 10:00:00,37.16,37.2,36.66,36.74,150600.0,37.16,37.2,36.66,36.74,150600.0
2012-03-19 10:30:00,36.73,36.9,36.7,36.88,157300.0,36.73,36.9,36.7,36.88,157300.0
2012-03-19 11:00:00,36.88,36.89,36.75,36.84,124700.0,36.88,36.89,36.75,36.84,124700.0
2012-03-19 11:30:00,36.83,37.03,36.77,37.03,155800.0,36.83,37.03,36.77,37.03,155800.0
2012-03-19 12:00:00,37.03,37.15,37.02,37.06,121000.0,37.03,37.15,37.02,37.06,121000.0
2012-03-19 12:30:00,37.06,37.28,37.06,37.2,80600.0,37.06,37.28,37.06,37.2,80600.0
2012-03-19 13:00:00,37.21,37.27,37.18,37.27,49100.0,37.21,37.27,37.18,37.27,49100.0
2012-03-19 13:30:00,37.27,37.27,37.18,37.2,78800.0,37.27,37.27,37.18,37.2,78800.0
2012-03-19 14:00:00,37.19,37.2,37.16,37.17,75700.0,37.19,37.2,37.16,37.17,75700.0
2012-03-19 14:30:00,37.18,37.18,37.09,37.13,118200.0,37.18,37.18,37.09,37.13,118200.0
2012-03-19 15:00:00,37.14,37.16,37.08,37.11,87400.0,37.14,37.16,37.08,37.11,87400.0
2012-03-19 15:30:00,37.12,37.14,37.0,37.05,213100.0,37.12,37.14,37.0,37.05,213100.0
2012-03-20 09:30:00,36.7,36.75,36.18,36.41,223500.0,36.7,36.75,36.18,36.41,223500.0
2012-03-20 10:00:00,36.41,36.65,36.34,36.42,199900.0,36.41,36.65,36.34,36.42,199900.0
2012-03-20 10:30:00,36.42,36.57,36.38,36.48,74100.0,36.42,36.57,36.38,36.48,74100.0
2012-03-20 11:00:00,36.48,36.56,36.44,36.54,82400.0,36.48,36.56,36.44,36.54,82400.0
2012-03-20 11:30:00,36.53,36.53,36.37,36.44,156900.0,36.53,36.53,36.37,36.44,156900.0
2012-03-20 12:00:00,36.45,36.47,36.28,36.29,131000.0,36.45,36.47,36.28,36.29,131000.0
2012-03-20 12:30:00,36.28,36.38,36.27,36.35,45000.0,36.28,36.38,36.27,36.35,45000.0
2012-03-20 13:00:00,36.35,36.46,36.34,36.42,53400.0,36.35,36.46,36.34,36.42,53400.0
2012-03-20 13:30:00,36.41,36.46,36.35,36.44,114600.0,36.41,36.46,36.35,36.44,114600.0
2012-03-20 14:00:00,36.45,36.63,36.44,36.62,62200.0,36.45,36.63,36.44,36.62,62200.0
2012-03-20 14:30:00,36.6,36.65,36.53,36.64,68800.0,36.6,36.65,36.53,36.64,68800.0
2012-03-20 15:00:00,36.64,36.78,36.64,36.73,119100.0,36.64,36.78,36.64,36.73,119100.0
2012-03-20 15:30:00,36.74,36.79,36.71,36.75,244100.0,36.74,36.79,36.71,36.75,244100.0
2012-03-21 09:30:00,36.68,36.84,36.55,36.71,368600.0,36.68,36.84,36.55,36.71,368600.0
2012-03-21 10:00:00,36.69,36.73,36.53,36.67,150700.0,36.69,36.73,36.53,36.67,150700.0
2012-03-21 10:30:00,36.67,36.72,36.45,36.47,202100.0,36.67,36.72,36.45,36.47,202100.0
2012-03-21 11:00:00,36.47,36.56,36.44,36.5,130400.0,36.47,36.56,36.44,36.5,130400.0
2012-03-21 11:30:00,36.51,36.57,36.48,36.51,146300.0,36.51,36.57,36.48,36.51,146300.0
2012-03-21 12:00:00,36.5,36.69,36.49,36.68,202900.0,36.5,36.69,36.49,36.68,202900.0
2012-03-21 12:30:00,36.68,36.97,36.67,36.96,124200.0,36.68,36.97,36.67,36.96,124200.0
2012-03-21 13:00:00,36.95,36.97,36.77,36.83,80400.0,36.95,36.97,36.77,36.83,80400.0
2012-03-21 13:30:00,36.83,36.9,36.76,36.9,63900.0,36.83,36.9,36.76,36.9,63900.0
2012-03-21 14:00:00,36.91,37.0,36.91,36.96,102200.0,36.91,37.0,36.91,36.96,102200.0
2012-03-21 14:30:00,36.95,37.06,36.93,37.03,93900.0,36.95,37.06,36.93,37.03,93900.0
2012-03-21 15:00:00,37.03,37.14,37.02,37.13,114600.0,37.03,37.14,37.02,37.13,114600.0
2012-03-21 15:30:00,37.12,37.15,36.94,36.94,326100.0,37.12,37.15,36.94,36.94,326100.0
2012-03-22 09:30:00,36.63,36.9,36.57,36.58,202500.0,36.63,36.9,36.57,36.58,202500.0
2012-03-22 10:00:00,36.59,36.67,36.37,36.49,227900.0,36.59,36.67,36.37,36.49,227900.0
2012-03-22 10:30:00,36.48,36.56,36.42,36.47,175800.0,36.48,36.56,36.42,36.47,175800.0
2012-03-22 11:00:00,36.47,36.49,36.35,36.39,159100.0,36.47,36.49,36.35,36.39,159100.0
2012-03-22 11:30:00,36.39,36.48,36.35,36.42,130600.0,36.39,36.48,36.35,36.42,130600.0
2012-03-22 12:00:00,36.42,36.48,36.41,36.45,62400.0,36.42,36.48,36.41,36.45,62400.0
2012-03-22 12:30:00,36.44,36.57,36.41,36.56,71000.0,36.44,36.57,36.41,36.56,71000.0
2012-03-22 13:00:00,36.56,36.57,36.46,36.55,64600.0,36.56,36.57,36.46,36.55,64600.0
2012-03-22 13:30:00,36.54,36.58,36.48,36.5,68600.0,36.54,36.58,36.48,36.5,68600.0
2012-03-22 14:00:00,36.52,36.52,36.4,36.48,107200.0,36.52,36.52,36.4,36.48,107200.0
2012-03-22 14:30:00,36.49,36.49,36.36,36.38,114800.0,36.49,36.49,36.36,36.38,114800.0
2012-03-22 15:00:00,36.37,36.38,36.24,36.35,163700.0,36.37,36.38,36.24,36.35,163700.0
2012-03-22 15:30:00,36.35,36.53,36.33,36.47,250000.0,36.35,36.53,36.33,36.47,250000.0
2012-03-23 09:30:00,36.51,36.55,36.22,36.23,133200.0,36.51,36.55,36.22,36.23,133200.0
2012-03-23 10:00:00,36.23,36.27,36.09,36.13,199200.0,36.23,36.27,36.09,36.13,199200.0
2012-03-23 10:30:00,36.13,36.17,36.11,36.17,75600.0,36.13,36.17,36.11,36.17,75600.0
2012-03-23 11:00:00,36.17,36.3,36.14,36.3,81200.0,36.17,36.3,36.14,36.3,81200.0
2012-03-23 11:30:00,36.3,36.36,36.22,36.33,55800.0,36.3,36.36,36.22,36.33,55800.0
2012-03-23 12:00:00,36.34,36.35,36.23,36.31,36500.0,36.34,36.35,36.23,36.31,36500.0
2012-03-23 12:30:00,36.32,36.41,36.3,36.36,67000.0,36.32,36.41,36.3,36.36,67000.0
2012-03-23 13:00:00,36.38,36.44,36.33,36.44,42300.0,36.38,36.44,36.33,36.44,42300.0
2012-03-23 13:30:00,36.45,36.5,36.42,36.46,72000.0,36.45,36.5,36.42,36.46,72000.0
2012-03-23 14:00:00,36.46,36.62,36.45,36.62,57100.0,36.46,36.62,36.45,36.62,57100.0
2012-03-23 14:30:00,36.61,36.65,36.56,36.58,95300.0,36.61,36.65,36.56,36.58,95300.0
2012-03-23 15:00:00,36.59,36.6,36.53,36.58,75700.0,36.59,36.6,36.53,36.58,75700.0
2012-03-23 15:30:00,36.58,36.65,36.57,36.62,191300.0,36.58,36.65,36.57,36.62,191300.0
2012-03-26 09:30:00,36.97,37.61,36.79,37.34,375000.0,36.97,37.61,36.79,37.34,375000.0
2012-03-26 10:00:00,37.32,37.45,37.16,37.29,241000.0,37.32,37.45,37.16,37.29,241000.0
2012-03-26 10:30:00,37.29,37.9,37.28,37.81,376600.0,37.29,37.9,37.28,37.81,376600.0
2012-03-26 11:00:00,37.8,37.88,37.61,37.86,242300.0,37.8,37.88,37.61,37.86,242300.0
2012-03-26 11:30:00,37.87,37.88,37.81,37.83,123700.0,37.87,37.88,37.81,37.83,123700.0
2012-03-26 12:00:00,37.82,37.83,37.53,37.64,150100.0,37.82,37.83,37.53,37.64,150100.0
2012-03-26 12:30:00,37.62,37.69,37.57,37.57,81400.0,37.62,37.69,37.57,37.57,81400.0
2012-03-26 13:00:00,37.58,37.74,37.55,37.7,88800.0,37.58,37.74,37.55,37.7,88800.0
2012-03-26 13:30:00,37.7,37.79,37.69,37.79,81100.0,37.7,37.79,37.69,37.79,81100.0
2012-03-26 14:00:00,37.79,37.95,37.79,37.86,143700.0,37.79,37.95,37.79,37.86,143700.0
2012-03-26 14:30:00,37.87,37.92,37.82,37.84,153300.0,37.87,37.92,37.82,37.84,153300.0
2012-03-26 15:00:00,37.84,37.89,37.8,37.8,138700.0,37.84,37.89,37.8,37.8,138700.0
2012-03-26 15:30:00,37.8,37.82,37.59,37.77,380700.0,37.8,37.82,37.59,37.77,380700.0
2012-03-27 09:30:00,37.85,37.97,37.74,37.75,254200.0,37.85,37.97,37.74,37.75,254200.0
2012-03-27 10:00:00,37.75,37.83,37.65,37.79,304100.0,37.75,37.83,37.65,37.79,304100.0
2012-03-27 10:30:00,37.79,37.91,37.67,37.7,157400.0,37.79,37.91,37.67,37.7,157400.0
2012-03-27 11:00:00,37.71,37.77,37.64,37.73,130800.0,37.71,37.77,37.64,37.73,130800.0
2012-03-27 11:30:00,37.73,37.77,37.63,37.66,81800.0,37.73,37.77,37.63,37.66,81800.0
2012-03-27 12:00:00,37.64,37.75,37.62,37.7,124100.0,37.64,37.75,37.62,37.7,124100.0
2012-03-27 12:30:00,37.7,37.81,37.7,37.81,78400.0,37.7,37.81,37.7,37.81,78400.0
2012-03-27 13:00:00,37.81,37.83,37.68,37.71,79000.0,37.81,37.83,37.68,37.71,79000.0
2012-03-27 13:30:00,37.71,37.83,37.7,37.82,59900.0,37.71,37.83,37.7,37.82,59900.0
2012-03-27 14:00:00,37.82,37.92,37.81,37.9,82300.0,37.82,37.92,37.81,37.9,82300.0
2012-03-27 14:30:00,37.9,37.95,37.84,37.93,119600.0,37.9,37.95,37.84,37.93,119600.0
2012-03-27 15:00:00,37.93,37.93,37.69,37.7,130400.0,37.93,37.93,37.69,37.7,130400.0
2012-03-27 15:30:00,37.68,37.76,37.63,37.68,284800.0,37.68,37.76,37.63,37.68,284800.0
2012-03-28 09:30:00,37.65,37.81,37.25,37.26,309100.0,37.65,37.81,37.25,37.26,309100.0
2012-03-28 10:00:00,37.27,37.44,37.27,37.4,176500.0,37.27,37.44,37.27,37.4,176500.0
2012-03-28 10:30:00,37.39,37.39,37.14,37.23,131700.0,37.39,37.39,37.14,37.23,131700.0
2012-03-28 11:00:00,37.22,37.25,37.04,37.06,116500.0,37.22,37.25,37.04,37.06,116500.0
2012-03-28 11:30:00,37.06,37.08,36.85,36.89,103000.0,37.06,37.08,36.85,36.89,103000.0
2012-03-28 12:00:00,36.9,36.95,36.86,36.89,121300.0,36.9,36.95,36.86,36.89,121300.0
2012-03-28 12:30:00,36.89,36.9,36.78,36.79,58100.0,36.89,36.9,36.78,36.79,58100.0
2012-03-28 13:00:00,36.78,36.84,36.72,36.77,56300.0,36.78,36.84,36.72,36.77,56300.0
2012-03-28 13:30:00,36.76,36.77,36.64,36.75,76000.0,36.76,36.77,36.64,36.75,76000.0
2012-03-28 14:00:00,36.74,36.75,36.55,36.57,175700.0,36.74,36.75,36.55,36.57,175700.0
2012-03-28 14:30:00,36.57,36.75,36.57,36.74,133400.0,36.57,36.75,36.57,36.74,133400.0
2012-03-28 15:00:00,36.75,36.82,36.71,36.74,192700.0,36.75,36.82,36.71,36.74,192700.0
2012-03-28 15:30:00,36.73,36.9,36.68,36.88,351400.0,36.73,36.9,36.68,36.88,351400.0
2012-03-29 09:30:00,36.53,36.62,36.25,36.36,234700.0,36.53,36.62,36.25,36.36,234700.0
2012-03-29 10:00:00,36.35,36.55,36.34,36.42,168100.0,36.35,36.55,36.34,36.42,168100.0
2012-03-29 10:30:00,36.42,36.52,36.34,36.52,107200.0,36.42,36.52,36.34,36.52,107200.0
2012-03-29 11:00:00,36.51,36.58,36.4,36.4,102500.0,36.51,36.58,36.4,36.4,102500.0
2012-03-29 11:30:00,36.4,36.42,36.25,36.3,168000.0,36.4,36.42,36.25,36.3,168000.0
2012-03-29 12:00:00,36.3,36.36,36.27,36.33,82200.0,36.3,36.36,36.27,36.33,82200.0
2012-03-29 12:30:00,36.32,36.44,36.25,36.43,111400.0,36.32,36.44,36.25,36.43,111400.0
2012-03-29 13:00:00,36.43,36.43,36.31,36.4,66400.0,36.43,36.43,36.31,36.4,66400.0
2012-03-29 13:30:00,36.4,36.47,36.39,36.46,47400.0,36.4,36.47,36.39,36.46,47400.0
2012-03-29 14:00:00,36.46,36.7,36.46,36.7,83500.0,36.46,36.7,36.46,36.7,83500.0
2012-03-29 14:30:00,36.7,36.74,36.67,36.71,108300.0,36.7,36.74,36.67,36.71,108300.0
2012-03-29 15:00:00,36.71,36.84,36.68,36.78,116700.0,36.71,36.84,36.68,36.78,116700.0
2012-03-29 15:30:00,36.79,36.96,36.77,36.91,251200.0,36.79,36.96,36.77,36.91,251200.0
2012-03-30 09:30:00,37.22,37.31,36.87,36.92,240600.0,37.22,37.31,36.87,36.92,240600.0
2012-03-30 10:00:00,36.93,36.95,36.6,36.66,112400.0,36.93,36.95,36.6,36.66,112400.0
2012-03-30 10:30:00,36.66,36.66,36.47,36.59,90400.0,36.66,36.66,36.47,36.59,90400.0
2012-03-30 11:00:00,36.59,36.73,36.53,36.73,84900.0,36.59,36.73,36.53,36.73,84900.0
2012-03-30 11:30:00,36.72,36.72,36.64,36.69,72500.0,36.72,36.72,36.64,36.69,72500.0
2012-03-30 12:00:00,36.7,36.74,36.66,36.7,67400.0,36.7,36.74,36.66,36.7,67400.0
2012-03-30 12:30:00,36.69,36.75,36.67,36.68,65600.0,36.69,36.75,36.67,36.68,65600.0
2012-03-30 13:00:00,36.68,36.78,36.68,36.76,43000.0,36.68,36.78,36.68,36.76,43000.0
2012-03-30 13:30:00,36.76,36.79,36.74,36.78,45300.0,36.76,36.79,36.74,36.78,45300.0
2012-03-30 14:00:00,36.78,36.84,36.7,36.71,99200.0,36.78,36.84,36.7,36.71,99200.0
2012-03-30 14:30:00,36.71,36.83,36.69,36.7,65400.0,36.71,36.83,36.69,36.7,65400.0
2012-03-30 15:00:00,36.7,36.74,36.62,36.64,69700.0,36.7,36.74,36.62,36.64,69700.0
2012-03-30 15:30:00,36.64,36.73,36.64,36.69,190700.0,36.64,36.73,36.64,36.69,190700.0
2012-04-02 09:30:00,36.43,36.52,36.06,36.19,311600.0,36.43,36.52,36.06,36.19,311600.0
2012-04-02 10:00:00,36.19,36.45,36.18,36.38,359800.0,36.19,36.45,36.18,36.38,359800.0
2012-04-02 10:30:00,36.37,36.42,36.24,36.34,135100.0,36.37,36.42,36.24,36.34,135100.0
2012-04-02 11:00:00,36.34,36.41,36.17,36.39,149200.0,36.34,36.41,36.17,36.39,149200.0
2012-04-02 11:30:00,36.39,36.58,36.36,36.55,244500.0,36.39,36.58,36.36,36.55,244500.0
2012-04-02 12:00:00,36.55,36.67,36.55,36.59,89200.0,36.55,36.67,36.55,36.59,89200.0
2012-04-02 12:30:00,36.6,36.61,36.51,36.55,127000.0,36.6,36.61,36.51,36.55,127000.0
2012-04-02 13:00:00,36.56,36.62,36.53,36.59,91900.0,36.56,36.62,36.53,36.59,91900.0
2012-04-02 13:30:00,36.6,36.65,36.58,36.63,85800.0,36.6,36.65,36.58,36.63,85800.0
2012-04-02 14:00:00,36.63,36.75,36.61,36.72,87400.0,36.63,36.75,36.61,36.72,87400.0
2012-04-02 14:30:00,36.73,36.76,36.68,36.73,149200.0,36.73,36.76,36.68,36.73,149200.0
2012-04-02 15:00:00,36.72,36.81,36.72,36.74,127900.0,36.72,36.81,36.72,36.74,127900.0
2012-04-02 15:30:00,36.74,36.76,36.58,36.73,392400.0,36.74,36.76,36.58,36.73,392400.0
2012-04-03 09:30:00,36.59,36.59,36.34,36.53,201400.0,36.59,36.59,36.34,36.53,201400.0
2012-04-03 10:00:00,36.53,36.58,36.32,36.42,176500.0,36.53,36.58,36.32,36.42,176500.0
2012-04-03 10:30:00,36.42,36.54,36.38,36.43,145000.0,36.42,36.54,36.38,36.43,145000.0
2012-04-03 11:00:00,36.43,36.45,36.28,36.44,170500.0,36.43,36.45,36.28,36.44,170500.0
2012-04-03 11:30:00,36.43,36.43,36.26,36.3,75000.0,36.43,36.43,36.26,36.3,75000.0
2012-04-03 12:00:00,36.29,36.34,36.19,36.34,76400.0,36.29,36.34,36.19,36.34,76400.0
2012-04-03 12:30:00,36.34,36.41,36.31,36.41,71100.0,36.34,36.41,36.31,36.41,71100.0
2012-04-03 13:00:00,36.41,36.41,36.29,36.33,68900.0,36.41,36.41,36.29,36.33,68900.0
2012-04-03 13:30:00,36.33,36.43,36.3,36.4,60600.0,36.33,36.43,36.3,36.4,60600.0
2012-04-03 14:00:00,36.4,36.4,36.17,36.27,161900.0,36.4,36.4,36.17,36.27,161900.0
2012-04-03 14:30:00,36.28,36.28,36.14,36.16,138000.0,36.28,36.28,36.14,36.16,138000.0
2012-04-03 15:00:00,36.17,36.32,36.14,36.17,147900.0,36.17,36.32,36.14,36.17,147900.0
2012-04-03 15:30:00,36.17,36.39,36.15,36.38,256100.0,36.17,36.39,36.15,36.38,256100.0
2012-04-04 09:30:00,36.58,37.29,36.28,37.23,464400.0,36.58,37.29,36.28,37.23,464400.0
2012-04-04 10:00:00,37.24,37.26,36.91,36.92,407100.0,37.24,37.26,36.91,36.92,407100.0
2012-04-04 10:30:00,36.93,37.05,36.76,36.77,245400.0,36.93,37.05,36.76,36.77,245400.0
2012-04-04 11:00:00,36.77,36.9,36.73,36.74,134300.0,36.77,36.9,36.73,36.74,134300.0
2012-04-04 11:30:00,36.73,36.78,36.6,36.61,148100.0,36.73,36.78,36.6,36.61,148100.0
2012-04-04 12:00:00,36.62,36.64,36.46,36.58,183000.0,36.62,36.64,36.46,36.58,183000.0
2012-04-04 12:30:00,36.57,36.57,36.38,36.39,186100.0,36.57,36.57,36.38,36.39,186100.0
2012-04-04 13:00:00,36.41,36.47,36.28,36.28,132500.0,36.41,36.47,36.28,36.28,132500.0
2012-04-04 13:30:00,36.28,36.44,36.19,36.41,152400.0,36.28,36.44,36.19,36.41,152400.0
2012-04-04 14:00:00,36.42,36.43,36.32,36.38,116300.0,36.42,36.43,36.32,36.38,116300.0
2012-04-04 14:30:00,36.39,36.53,36.34,36.44,166700.0,36.39,36.53,36.34,36.44,166700.0
2012-04-04 15:00:00,36.44,36.6,36.4,36.56,208100.0,36.44,36.6,36.4,36.56,208100.0
2012-04-04 15:30:00,36.56,36.64,36.48,36.48,540100.0,36.56,36.64,36.48,36.48,540100.0
2012-04-05 09:30:00,36.27,36.73,36.27,36.37,218300.0,36.27,36.73,36.27,36.37,218300.0
2012-04-05 10:00:00,36.38,36.44,36.26,36.36,225200.0,36.38,36.44,36.26,36.36,225200.0
2012-04-05 10:30:00,36.36,36.56,36.32,36.48,176200.0,36.36,36.56,36.32,36.48,176200.0
2012-04-05 11:00:00,36.48,36.49,36.36,36.38,110500.0,36.48,36.49,36.36,36.38,110500.0
2012-04-05 11:30:00,36.37,36.4,36.3,36.37,88000.0,36.37,36.4,36.3,36.37,88000.0
2012-04-05 12:00:00,36.37,36.39,36.29,36.3,107800.0,36.37,36.39,36.29,36.3,107800.0
2012-04-05 12:30:00,36.3,36.32,36.21,36.26,100700.0,36.3,36.32,36.21,36.26,100700.0
2012-04-05 13:00:00,36.26,36.31,36.23,36.27,60300.0,36.26,36.31,36.23,36.27,60300.0
2012-04-05 13:30:00,36.26,36.27,36.07,36.17,152000.0,36.26,36.27,36.07,36.17,152000.0
2012-04-05 14:00:00,36.18,36.21,36.12,36.2,98600.0,36.18,36.21,36.12,36.2,98600.0
2012-04-05 14:30:00,36.2,36.33,36.19,36.32,118700.0,36.2,36.33,36.19,36.32,118700.0
2012-04-05 15:00:00,36.33,36.36,36.24,36.33,128600.0,36.33,36.36,36.24,36.33,128600.0
2012-04-05 15:30:00,36.32,36.4,36.28,36.33,260600.0,36.32,36.4,36.28,36.33,260600.0
2012-04-09 09:30:00,35.82,35.84,35.32,35.32,233300.0,35.82,35.84,35.32,35.32,233300.0
2012-04-09 10:00:00,35.31,35.81,35.31,35.76,236200.0,35.31,35.81,35.31,35.76,236200.0
2012-04-09 10:30:00,35.76,35.77,35.64,35.71,253900.0,35.76,35.77,35.64,35.71,253900.0
2012-04-09 11:00:00,35.72,35.72,35.38,35.39,101200.0,35.72,35.72,35.38,35.39,101200.0
2012-04-09 11:30:00,35.39,35.47,35.38,35.46,75500.0,35.39,35.47,35.38,35.46,75500.0
2012-04-09 12:00:00,35.46,35.56,35.41,35.55,76900.0,35.46,35.56,35.41,35.55,76900.0
2012-04-09 12:30:00,35.55,35.85,35.55,35.85,126500.0,35.55,35.85,35.55,35.85,126500.0
2012-04-09 13:00:00,35.84,35.86,35.68,35.68,81800.0,35.84,35.86,35.68,35.68,81800.0
2012-04-09 13:30:00,35.69,35.82,35.69,35.81,99100.0,35.69,35.82,35.69,35.81,99100.0
2012-04-09 14:00:00,35.79,35.82,35.72,35.82,114800.0,35.79,35.82,35.72,35.82,114800.0
2012-04-09 14:30:00,35.8,35.81,35.75,35.76,66600.0,35.8,35.81,35.75,35.76,66600.0
2012-04-09 15:00:00,35.76,35.88,35.75,35.83,114400.0,35.76,35.88,35.75,35.83,114400.0
2012-04-09 15:30:00,35.83,35.86,35.67,35.68,281500.0,35.83,35.86,35.67,35.68,281500.0
2012-04-10 09:30:00,35.58,35.94,35.43,35.89,185100.0,35.58,35.94,35.43,35.89,185100.0
2012-04-10 10:00:00,35.9,36.01,35.65,35.86,172500.0,35.9,36.01,35.65,35.86,172500.0
2012-04-10 10:30:00,35.86,35.99,35.84,35.86,91700.0,35.86,35.99,35.84,35.86,91700.0
2012-04-10 11:00:00,35.86,35.98,35.85,35.95,211700.0,35.86,35.98,35.85,35.95,211700.0
2012-04-10 11:30:00,35.95,35.96,35.51,35.57,136500.0,35.95,35.96,35.51,35.57,136500.0
2012-04-10 12:00:00,35.57,35.58,35.34,35.48,170800.0,35.57,35.58,35.34,35.48,170800.0
2012-04-10 12:30:00,35.49,35.51,35.3,35.37,199400.0,35.49,35.51,35.3,35.37,199400.0
2012-04-10 13:00:00,35.37,35.39,35.07,35.21,121400.0,35.37,35.39,35.07,35.21,121400.0
2012-04-10 13:30:00,35.22,35.42,35.2,35.39,189400.0,35.22,35.42,35.2,35.39,189400.0
2012-04-10 14:00:00,35.4,35.55,35.34,35.37,174600.0,35.4,35.55,35.34,35.37,174600.0
2012-04-10 14:30:00,35.36,35.37,35.2,35.33,198100.0,35.36,35.37,35.2,35.33,198100.0
2012-04-10 15:00:00,35.33,35.35,35.12,35.13,232700.0,35.33,35.35,35.12,35.13,232700.0
2012-04-10 15:30:00,35.13,35.28,35.12,35.13,341900.0,35.13,35.28,35.12,35.13,341900.0
2012-04-11 09:30:00,35.25,35.96,35.25,35.88,329100.0,35.25,35.96,35.25,35.88,329100.0
2012-04-11 10:00:00,35.87,36.07,35.86,36.03,184700.0,35.87,36.07,35.86,36.03,184700.0
2012-04-11 10:30:00,36.04,36.28,36.04,36.18,147200.0,36.04,36.28,36.04,36.18,147200.0
2012-04-11 11:00:00,36.18,36.22,36.08,36.14,125600.0,36.18,36.22,36.08,36.14,125600.0
2012-04-11 11:30:00,36.14,36.25,36.14,36.22,88700.0,36.14,36.25,36.14,36.22,88700.0
2012-04-11 12:00:00,36.22,36.26,36.18,36.21,120500.0,36.22,36.26,36.18,36.21,120500.0
2012-04-11 12:30:00,36.21,36.25,36.19,36.25,70600.0,36.21,36.25,36.19,36.25,70600.0
2012-04-11 13:00:00,36.25,36.26,36.16,36.2,65400.0,36.25,36.26,36.16,36.2,65400.0
2012-04-11 13:30:00,36.21,36.24,36.15,36.21,97400.0,36.21,36.24,36.15,36.21,97400.0
2012-04-11 14:00:00,36.2,36.2,36.07,36.1,83200.0,36.2,36.2,36.07,36.1,83200.0
2012-04-11 14:30:00,36.11,36.13,36.01,36.09,97700.0,36.11,36.13,36.01,36.09,97700.0
2012-04-11 15:00:00,36.09,36.1,35.87,35.92,158800.0,36.09,36.1,35.87,35.92,158800.0
2012-04-11 15:30:00,35.92,36.0,35.86,35.97,228100.0,35.92,36.0,35.86,35.97,228100.0
2012-04-12 09:30:00,36.02,36.36,35.98,36.27,222100.0,36.02,36.36,35.98,36.27,222100.0
2012-04-12 10:00:00,36.28,36.4,36.25,36.33,112300.0,36.28,36.4,36.25,36.33,112300.0
2012-04-12 10:30:00,36.33,36.59,36.32,36.55,184500.0,36.33,36.59,36.32,36.55,184500.0
2012-04-12 11:00:00,36.57,36.66,36.48,36.49,135200.0,36.57,36.66,36.48,36.49,135200.0
2012-04-12 11:30:00,36.49,36.53,36.44,36.5,90100.0,36.49,36.53,36.44,36.5,90100.0
2012-04-12 12:00:00,36.5,36.53,36.42,36.51,85600.0,36.5,36.53,36.42,36.51,85600.0
2012-04-12 12:30:00,36.5,36.58,36.49,36.55,70300.0,36.5,36.58,36.49,36.55,70300.0
2012-04-12 13:00:00,36.55,36.63,36.47,36.47,42900.0,36.55,36.63,36.47,36.47,42900.0
2012-04-12 13:30:00,36.48,36.54,36.42,36.45,60000.0,36.48,36.54,36.42,36.45,60000.0
2012-04-12 14:00:00,36.44,36.49,36.4,36.46,61900.0,36.44,36.49,36.4,36.46,61900.0
2012-04-12 14:30:00,36.47,36.54,36.43,36.52,64800.0,36.47,36.54,36.43,36.52,64800.0
2012-04-12 15:00:00,36.52,36.58,36.5,36.5,83200.0,36.52,36.58,36.5,36.5,83200.0
2012-04-12 15:30:00,36.51,36.6,36.5,36.53,264700.0,36.51,36.6,36.5,36.53,264700.0
2012-04-13 09:30:00,36.36,36.79,36.1,36.63,316600.0,36.36,36.79,36.1,36.63,316600.0
2012-04-13 10:00:00,36.6,36.65,36.3,36.34,178600.0,36.6,36.65,36.3,36.34,178600.0
2012-04-13 10:30:00,36.35,36.38,36.17,36.37,76200.0,36.35,36.38,36.17,36.37,76200.0
2012-04-13 11:00:00,36.36,36.44,36.31,36.42,76700.0,36.36,36.44,36.31,36.42,76700.0
2012-04-13 11:30:00,36.41,36.52,36.38,36.45,64300.0,36.41,36.52,36.38,36.45,64300.0
2012-04-13 12:00:00,36.45,36.46,36.34,36.37,40600.0,36.45,36.46,36.34,36.37,40600.0
2012-04-13 12:30:00,36.37,36.45,36.36,36.39,59900.0,36.37,36.45,36.36,36.39,59900.0
2012-04-13 13:00:00,36.38,36.51,36.34,36.48,41100.0,36.38,36.51,36.34,36.48,41100.0
2012-04-13 13:30:00,36.48,36.65,36.47,36.62,116400.0,36.48,36.65,36.47,36.62,116400.0
2012-04-13 14:00:00,36.62,36.65,36.6,36.62,96300.0,36.62,36.65,36.6,36.62,96300.0
2012-04-13 14:30:00,36.63,36.69,36.62,36.65,107400.0,36.63,36.69,36.62,36.65,107400.0
2012-04-13 15:00:00,36.65,36.73,36.65,36.7,118600.0,36.65,36.73,36.65,36.7,118600.0
2012-04-13 15:30:00,36.7,36.76,36.67,36.75,579600.0,36.7,36.76,36.67,36.75,579600.0
2012-04-16 09:30:00,36.95,37.0,36.46,36.56,230300.0,36.95,37.0,36.46,36.56,230300.0
2012-04-16 10:00:00,36.57,36.58,36.3,36.56,204400.0,36.57,36.58,36.3,36.56,204400.0
2012-04-16 10:30:00,36.56,36.79,36.46,36.75,151700.0,36.56,36.79,36.46,36.75,151700.0
2012-04-16 11:00:00,36.74,36.81,36.62,36.67,182000.0,36.74,36.81,36.62,36.67,182000.0
2012-04-16 11:30:00,36.67,36.7,36.6,36.65,130000.0,36.67,36.7,36.6,36.65,130000.0
2012-04-16 12:00:00,36.64,36.76,36.51,36.62,110000.0,36.64,36.76,36.51,36.62,110000.0
2012-04-16 12:30:00,36.62,36.75,36.53,36.75,117600.0,36.62,36.75,36.53,36.75,117600.0
2012-04-16 13:00:00,36.74,36.76,36.64,36.73,146500.0,36.74,36.76,36.64,36.73,146500.0
2012-04-16 13:30:00,36.73,36.95,36.7,36.85,99400.0,36.73,36.95,36.7,36.85,99400.0
2012-04-16 14:00:00,36.85,36.85,36.75,36.79,79500.0,36.85,36.85,36.75,36.79,79500.0
2012-04-16 14:30:00,36.79,36.9,36.75,36.77,69800.0,36.79,36.9,36.75,36.77,69800.0
2012-04-16 15:00:00,36.77,36.83,36.72,36.77,124000.0,36.77,36.83,36.72,36.77,124000.0
2012-04-16 15:30:00,36.77,36.84,36.71,36.74,348400.0,36.77,36.84,36.71,36.74,348400.0
2012-04-17 09:30:00,37.19,37.36,37.08,37.35,321900.0,37.19,37.36,37.08,37.35,321900.0
2012-04-17 10:00:00,37.35,37.49,37.25,37.39,205200.0,37.35,37.49,37.25,37.39,205200.0
2012-04-17 10:30:00,37.4,37.66,37.38,37.64,190000.0,37.4,37.66,37.38,37.64,190000.0
2012-04-17 11:00:00,37.63,37.75,37.45,37.55,195300.0,37.63,37.75,37.45,37.55,195300.0
2012-04-17 11:30:00,37.54,37.66,37.54,37.63,90600.0,37.54,37.66,37.54,37.63,90600.0
2012-04-17 12:00:00,37.62,37.73,37.57,37.73,105000.0,37.62,37.73,37.57,37.73,105000.0
2012-04-17 12:30:00,37.72,37.79,37.71,37.72,56900.0,37.72,37.79,37.71,37.72,56900.0
2012-04-17 13:00:00,37.71,37.72,37.61,37.67,53300.0,37.71,37.72,37.61,37.67,53300.0
2012-04-17 13:30:00,37.67,37.79,37.65,37.76,99200.0,37.67,37.79,37.65,37.76,99200.0
2012-04-17 14:00:00,37.75,37.8,37.73,37.78,74900.0,37.75,37.8,37.73,37.78,74900.0
2012-04-17 14:30:00,37.79,37.82,37.71,37.74,127800.0,37.79,37.82,37.71,37.74,127800.0
2012-04-17 15:00:00,37.75,37.75,37.54,37.7,188700.0,37.75,37.75,37.54,37.7,188700.0
2012-04-17 15:30:00,37.7,37.71,37.63,37.63,395800.0,37.7,37.71,37.63,37.63,395800.0
2012-04-18 09:30:00,37.66,38.6,37.66,38.22,654400.0,37.66,38.6,37.66,38.22,654400.0
2012-04-18 10:00:00,38.21,38.43,38.16,38.32,366500.0,38.21,38.43,38.16,38.32,366500.0
2012-04-18 10:30:00,38.32,38.49,38.18,38.48,232300.0,38.32,38.49,38.18,38.48,232300.0
2012-04-18 11:00:00,38.47,38.56,38.3,38.37,354900.0,38.47,38.56,38.3,38.37,354900.0
2012-04-18 11:30:00,38.37,38.46,38.28,38.41,204500.0,38.37,38.46,38.28,38.41,204500.0
2012-04-18 12:00:00,38.42,38.48,38.3,38.32,135500.0,38.42,38.48,38.3,38.32,135500.0
2012-04-18 12:30:00,38.32,38.44,38.32,38.41,114900.0,38.32,38.44,38.32,38.41,114900.0
2012-04-18 13:00:00,38.4,38.5,38.37,38.45,190200.0,38.4,38.5,38.37,38.45,190200.0
2012-04-18 13:30:00,38.45,38.48,38.29,38.32,95700.0,38.45,38.48,38.29,38.32,95700.0
2012-04-18 14:00:00,38.32,38.53,38.32,38.44,242600.0,38.32,38.53,38.32,38.44,242600.0
2012-04-18 14:30:00,38.45,38.5,38.41,38.48,214700.0,38.45,38.5,38.41,38.48,214700.0
2012-04-18 15:00:00,38.49,38.64,38.47,38.51,332900.0,38.49,38.64,38.47,38.51,332900.0
2012-04-18 15:30:00,38.51,38.53,38.35,38.41,489200.0,38.51,38.53,38.35,38.41,489200.0
2012-04-19 09:30:00,38.49,38.79,38.28,38.58,287000.0,38.49,38.79,38.28,38.58,287000.0
2012-04-19 10:00:00,38.58,38.62,38.3,38.57,326200.0,38.58,38.62,38.3,38.57,326200.0
2012-04-19 10:30:00,38.58,38.91,38.58,38.72,264300.0,38.58,38.91,38.58,38.72,264300.0
2012-04-19 11:00:00,38.72,38.73,38.44,38.45,137600.0,38.72,38.73,38.44,38.45,137600.0
2012-04-19 11:30:00,38.46,38.59,38.29,38.42,156100.0,38.46,38.59,38.29,38.42,156100.0
2012-04-19 12:00:00,38.41,38.41,38.06,38.17,197800.0,38.41,38.41,38.06,38.17,197800.0
2012-04-19 12:30:00,38.16,38.2,37.96,37.97,104900.0,38.16,38.2,37.96,37.97,104900.0
2012-04-19 13:00:00,37.97,38.09,37.94,38.07,195500.0,37.97,38.09,37.94,38.07,195500.0
2012-04-19 13:30:00,38.07,38.13,38.01,38.01,129600.0,38.07,38.13,38.01,38.01,129600.0
2012-04-19 14:00:00,38.02,38.08,37.91,37.92,217500.0,38.02,38.08,37.91,37.92,217500.0
2012-04-19 14:30:00,37.93,37.98,37.81,37.97,236400.0,37.93,37.98,37.81,37.97,236400.0
2012-04-19 15:00:00,37.97,37.98,37.74,37.9,231800.0,37.97,37.98,37.74,37.9,231800.0
2012-04-19 15:30:00,37.9,38.02,37.83,37.85,471400.0,37.9,38.02,37.83,37.85,471400.0
2012-04-20 09:30:00,37.87,38.05,37.72,37.89,462100.0,37.87,38.05,37.72,37.89,462100.0
2012-04-20 10:00:00,37.91,37.95,37.74,37.83,149800.0,37.91,37.95,37.74,37.83,149800.0
2012-04-20 10:30:00,37.84,38.0,37.77,37.78,77100.0,37.84,38.0,37.77,37.78,77100.0
2012-04-20 11:00:00,37.79,37.8,37.66,37.74,103700.0,37.79,37.8,37.66,37.74,103700.0
2012-04-20 11:30:00,37.74,37.93,37.72,37.87,147300.0,37.74,37.93,37.72,37.87,147300.0
2012-04-20 12:00:00,37.86,38.09,37.86,38.0,100200.0,37.86,38.09,37.86,38.0,100200.0
2012-04-20 12:30:00,38.0,38.06,37.98,38.02,115600.0,38.0,38.06,37.98,38.02,115600.0
2012-04-20 13:00:00,38.01,38.08,37.97,38.03,139100.0,38.01,38.08,37.97,38.03,139100.0
2012-04-20 13:30:00,38.03,38.04,37.83,37.87,120800.0,38.03,38.04,37.83,37.87,120800.0
2012-04-20 14:00:00,37.87,37.88,37.75,37.86,71800.0,37.87,37.88,37.75,37.86,71800.0
2012-04-20 14:30:00,37.85,37.88,37.73,37.74,99000.0,37.85,37.88,37.73,37.74,99000.0
2012-04-20 15:00:00,37.74,37.75,37.56,37.57,116500.0,37.74,37.75,37.56,37.57,116500.0
2012-04-20 15:30:00,37.57,37.66,37.33,37.4,590900.0,37.57,37.66,37.33,37.4,590900.0
2012-04-23 09:30:00,37.1,37.75,36.9,37.49,567200.0,37.1,37.75,36.9,37.49,567200.0
2012-04-23 10:00:00,37.49,37.59,37.23,37.59,342300.0,37.49,37.59,37.23,37.59,342300.0
2012-04-23 10:30:00,37.58,37.65,37.55,37.56,321800.0,37.58,37.65,37.55,37.56,321800.0
2012-04-23 11:00:00,37.56,38.18,37.52,38.0,475000.0,37.56,38.18,37.52,38.0,475000.0
2012-04-23 11:30:00,37.99,38.03,37.87,38.03,180600.0,37.99,38.03,37.87,38.03,180600.0
2012-04-23 12:00:00,38.03,38.27,37.98,38.16,239900.0,38.03,38.27,37.98,38.16,239900.0
2012-04-23 12:30:00,38.15,38.37,38.15,38.23,193600.0,38.15,38.37,38.15,38.23,193600.0
2012-04-23 13:00:00,38.22,38.26,38.07,38.12,90000.0,38.22,38.26,38.07,38.12,90000.0
2012-04-23 13:30:00,38.12,38.23,38.1,38.23,139400.0,38.12,38.23,38.1,38.23,139400.0
2012-04-23 14:00:00,38.22,38.25,38.04,38.21,168100.0,38.22,38.25,38.04,38.21,168100.0
2012-04-23 14:30:00,38.21,38.23,37.99,38.0,121700.0,38.21,38.23,37.99,38.0,121700.0
2012-04-23 15:00:00,38.0,38.2,37.98,38.18,181600.0,38.0,38.2,37.98,38.18,181600.0
2012-04-23 15:30:00,38.18,38.19,38.09,38.1,367200.0,38.18,38.19,38.09,38.1,367200.0
2012-04-24 09:30:00,38.14,38.16,37.75,37.78,241700.0,38.14,38.16,37.75,37.78,241700.0
2012-04-24 10:00:00,37.78,38.24,37.76,38.1,234100.0,37.78,38.24,37.76,38.1,234100.0
2012-04-24 10:30:00,38.09,38.14,37.95,37.97,181100.0,38.09,38.14,37.95,37.97,181100.0
2012-04-24 11:00:00,37.97,38.01,37.82,38.0,241600.0,37.97,38.01,37.82,38.0,241600.0
2012-04-24 11:30:00,38.0,38.02,37.84,37.84,89400.0,38.0,38.02,37.84,37.84,89400.0
2012-04-24 12:00:00,37.85,37.88,37.78,37.81,63500.0,37.85,37.88,37.78,37.81,63500.0
2012-04-24 12:30:00,37.81,37.81,37.65,37.67,78400.0,37.81,37.81,37.65,37.67,78400.0
2012-04-24 13:00:00,37.68,37.76,37.66,37.73,99800.0,37.68,37.76,37.66,37.73,99800.0
2012-04-24 13:30:00,37.73,37.8,37.48,37.49,128100.0,37.73,37.8,37.48,37.49,128100.0
2012-04-24 14:00:00,37.49,37.54,37.46,37.49,140100.0,37.49,37.54,37.46,37.49,140100.0
2012-04-24 14:30:00,37.49,37.54,37.42,37.5,157400.0,37.49,37.54,37.42,37.5,157400.0
2012-04-24 15:00:00,37.51,37.61,37.47,37.59,139500.0,37.51,37.61,37.47,37.59,139500.0
2012-04-24 15:30:00,37.59,37.92,37.59,37.75,485300.0,37.59,37.92,37.59,37.75,485300.0
2012-04-25 09:30:00,38.03,38.24,37.69,37.74,438300.0,38.03,38.24,37.69,37.74,438300.0
2012-04-25 10:00:00,37.74,38.02,37.61,37.96,448100.0,37.74,38.02,37.61,37.96,448100.0
2012-04-25 10:30:00,37.96,38.03,37.8,37.8,350800.0,37.96,38.03,37.8,37.8,350800.0
2012-04-25 11:00:00,37.8,38.05,37.69,38.04,260200.0,37.8,38.05,37.69,38.04,260200.0
2012-04-25 11:30:00,38.03,38.04,37.81,37.89,112800.0,38.03,38.04,37.81,37.89,112800.0
2012-04-25 12:00:00,37.89,38.05,37.89,38.02,233700.0,37.89,38.05,37.89,38.02,233700.0
2012-04-25 12:30:00,38.03,38.12,38.0,38.08,238700.0,38.03,38.12,38.0,38.08,238700.0
2012-04-25 13:00:00,38.1,38.17,38.04,38.04,186100.0,38.1,38.17,38.04,38.04,186100.0
2012-04-25 13:30:00,38.05,38.18,38.01,38.18,200100.0,38.05,38.18,38.01,38.18,200100.0
2012-04-25 14:00:00,38.17,38.55,38.14,38.54,492300.0,38.17,38.55,38.14,38.54,492300.0
2012-04-25 14:30:00,38.54,38.67,38.41,38.54,390600.0,38.54,38.67,38.41,38.54,390600.0
2012-04-25 15:00:00,38.53,39.09,38.51,38.83,668200.0,38.53,39.09,38.51,38.83,668200.0
2012-04-25 15:30:00,38.82,38.88,38.5,38.75,856800.0,38.82,38.88,38.5,38.75,856800.0
2012-04-26 09:30:00,36.31,36.6,34.78,35.34,2828300.0,36.31,36.6,34.78,35.34,2828300.0
2012-04-26 10:00:00,35.35,35.5,35.07,35.07,1051600.0,35.35,35.5,35.07,35.07,1051600.0
2012-04-26 10:30:00,35.07,35.66,35.02,35.03,1205400.0,35.07,35.66,35.02,35.03,1205400.0
2012-04-26 11:00:00,35.03,35.16,34.52,34.88,1146500.0,35.03,35.16,34.52,34.88,1146500.0
2012-04-26 11:30:00,34.88,34.9,34.37,34.59,1129600.0,34.88,34.9,34.37,34.59,1129600.0
2012-04-26 12:00:00,34.58,34.59,34.06,34.08,1148400.0,34.58,34.59,34.06,34.08,1148400.0
2012-04-26 12:30:00,34.08,34.13,33.89,34.01,906300.0,34.08,34.13,33.89,34.01,906300.0
2012-04-26 13:00:00,34.01,34.25,33.88,34.07,783900.0,34.01,34.25,33.88,34.07,783900.0
2012-04-26 13:30:00,34.08,34.14,33.92,33.98,579900.0,34.08,34.14,33.92,33.98,579900.0
2012-04-26 14:00:00,33.99,34.01,33.76,33.82,702400.0,33.99,34.01,33.76,33.82,702400.0
2012-04-26 14:30:00,33.82,33.97,33.68,33.7,812400.0,33.82,33.97,33.68,33.7,812400.0
2012-04-26 15:00:00,33.7,33.83,33.3,33.31,1501800.0,33.7,33.83,33.3,33.31,1501800.0
2012-04-26 15:30:00,33.31,33.49,32.95,33.15,2857900.0,33.31,33.49,32.95,33.15,2857900.0
2012-04-27 09:30:00,33.17,33.48,33.0,33.41,923300.0,33.17,33.48,33.0,33.41,923300.0
2012-04-27 10:00:00,33.41,33.66,33.34,33.48,1018000.0,33.41,33.66,33.34,33.48,1018000.0
2012-04-27 10:30:00,33.49,33.62,33.42,33.53,641700.0,33.49,33.62,33.42,33.53,641700.0
2012-04-27 11:00:00,33.53,33.81,33.5,33.81,599300.0,33.53,33.81,33.5,33.81,599300.0
2012-04-27 11:30:00,33.81,33.9,33.68,33.84,550300.0,33.81,33.9,33.68,33.84,550300.0
2012-04-27 12:00:00,33.85,34.29,33.84,34.23,656000.0,33.85,34.29,33.84,34.23,656000.0
2012-04-27 12:30:00,34.23,34.25,33.91,34.04,402800.0,34.23,34.25,33.91,34.04,402800.0
2012-04-27 13:00:00,34.03,34.04,33.46,33.68,555400.0,34.03,34.04,33.46,33.68,555400.0
2012-04-27 13:30:00,33.69,33.84,33.62,33.64,358900.0,33.69,33.84,33.62,33.64,358900.0
2012-04-27 14:00:00,33.64,33.65,33.16,33.35,568300.0,33.64,33.65,33.16,33.35,568300.0
2012-04-27 14:30:00,33.35,33.39,32.95,33.23,756800.0,33.35,33.39,32.95,33.23,756800.0
2012-04-27 15:00:00,33.23,33.39,33.15,33.29,568300.0,33.23,33.39,33.15,33.29,568300.0
2012-04-27 15:30:00,33.29,33.3,32.97,33.18,1059300.0,33.29,33.3,32.97,33.18,1059300.0
2012-04-30 09:30:00,32.86,33.05,32.36,32.51,972300.0,32.86,33.05,32.36,32.51,972300.0
2012-04-30 10:00:00,32.51,32.82,32.31,32.74,767900.0,32.51,32.82,32.31,32.74,767900.0
2012-04-30 10:30:00,32.75,32.75,32.2,32.4,551600.0,32.75,32.75,32.2,32.4,551600.0
2012-04-30 11:00:00,32.39,32.93,32.32,32.9,625800.0,32.39,32.93,32.32,32.9,625800.0
2012-04-30 11:30:00,32.9,32.91,32.46,32.51,574300.0,32.9,32.91,32.46,32.51,574300.0
2012-04-30 12:00:00,32.51,32.62,32.44,32.58,248200.0,32.51,32.62,32.44,32.58,248200.0
2012-04-30 12:30:00,32.57,32.67,32.42,32.5,206600.0,32.57,32.67,32.42,32.5,206600.0
2012-04-30 13:00:00,32.51,32.7,32.46,32.67,146400.0,32.51,32.7,32.46,32.67,146400.0
2012-04-30 13:30:00,32.67,32.74,32.55,32.73,163000.0,32.67,32.74,32.55,32.73,163000.0
2012-04-30 14:00:00,32.73,32.75,32.64,32.68,195600.0,32.73,32.75,32.64,32.68,195600.0
2012-04-30 14:30:00,32.68,32.69,32.51,32.59,215200.0,32.68,32.69,32.51,32.59,215200.0
2012-04-30 15:00:00,32.59,32.69,32.58,32.58,177200.0,32.59,32.69,32.58,32.58,177200.0
2012-04-30 15:30:00,32.58,32.62,32.52,32.6,531100.0,32.58,32.62,32.52,32.6,531100.0
2012-05-01 09:30:00,33.41,34.1,33.2,33.98,1610400.0,33.41,34.1,33.2,33.98,1610400.0
2012-05-01 10:00:00,33.98,34.25,33.9,34.1,731500.0,33.98,34.25,33.9,34.1,731500.0
2012-05-01 10:30:00,34.09,34.1,33.82,33.84,324700.0,34.09,34.1,33.82,33.84,324700.0
2012-05-01 11:00:00,33.84,34.37,33.81,34.36,474100.0,33.84,34.37,33.81,34.36,474100.0
2012-05-01 11:30:00,34.36,34.48,34.18,34.23,474500.0,34.36,34.48,34.18,34.23,474500.0
2012-05-01 12:00:00,34.24,34.3,34.15,34.16,184000.0,34.24,34.3,34.15,34.16,184000.0
2012-05-01 12:30:00,34.16,34.17,33.94,33.99,142100.0,34.16,34.17,33.94,33.99,142100.0
2012-05-01 13:00:00,33.99,34.11,33.91,34.06,212000.0,33.99,34.11,33.91,34.06,212000.0
2012-05-01 13:30:00,34.06,34.07,33.99,34.0,252500.0,34.06,34.07,33.99,34.0,252500.0
2012-05-01 14:00:00,34.0,34.0,33.84,33.93,236600.0,34.0,34.0,33.84,33.93,236600.0
2012-05-01 14:30:00,33.91,33.95,33.8,33.82,178200.0,33.91,33.95,33.8,33.82,178200.0
2012-05-01 15:00:00,33.82,33.89,33.7,33.74,279100.0,33.82,33.89,33.7,33.74,279100.0
2012-05-01 15:30:00,33.75,33.79,33.59,33.62,602300.0,33.75,33.79,33.59,33.62,602300.0
2012-05-02 09:30:00,33.41,33.76,33.22,33.6,372100.0,33.41,33.76,33.22,33.6,372100.0
2012-05-02 10:00:00,33.61,33.63,33.3,33.35,323900.0,33.61,33.63,33.3,33.35,323900.0
2012-05-02 10:30:00,33.34,33.51,33.3,33.44,263700.0,33.34,33.51,33.3,33.44,263700.0
2012-05-02 11:00:00,33.44,33.58,33.41,33.58,183800.0,33.44,33.58,33.41,33.58,183800.0
2012-05-02 11:30:00,33.58,33.67,33.53,33.53,235400.0,33.58,33.67,33.53,33.53,235400.0
2012-05-02 12:00:00,33.52,33.58,33.44,33.55,138900.0,33.52,33.58,33.44,33.55,138900.0
2012-05-02 12:30:00,33.55,33.58,33.5,33.56,190700.0,33.55,33.58,33.5,33.56,190700.0
2012-05-02 13:00:00,33.56,33.58,33.45,33.47,115300.0,33.56,33.58,33.45,33.47,115300.0
2012-05-02 13:30:00,33.47,33.84,33.47,33.83,231900.0,33.47,33.84,33.47,33.83,231900.0
2012-05-02 14:00:00,33.83,33.99,33.79,33.98,222800.0,33.83,33.99,33.79,33.98,222800.0
2012-05-02 14:30:00,33.97,34.0,33.87,33.95,334400.0,33.97,34.0,33.87,33.95,334400.0
2012-05-02 15:00:00,33.95,34.13,33.91,34.04,562300.0,33.95,34.13,33.91,34.04,562300.0
2012-05-02 15:30:00,34.03,34.15,33.93,34.1,705000.0,34.03,34.15,33.93,34.1,705000.0
2012-05-03 09:30:00,34.07,34.07,33.5,33.56,452500.0,34.07,34.07,33.5,33.56,452500.0
2012-05-03 10:00:00,33.55,33.55,33.31,33.36,338000.0,33.55,33.55,33.31,33.36,338000.0
2012-05-03 10:30:00,33.36,33.48,33.32,33.4,211200.0,33.36,33.48,33.32,33.4,211200.0
2012-05-03 11:00:00,33.4,33.42,33.34,33.37,114300.0,33.4,33.42,33.34,33.37,114300.0
2012-05-03 11:30:00,33.37,33.39,33.16,33.24,232200.0,33.37,33.39,33.16,33.24,232200.0
2012-05-03 12:00:00,33.23,33.23,32.95,33.03,185200.0,33.23,33.23,32.95,33.03,185200.0
2012-05-03 12:30:00,33.02,33.31,32.98,33.25,227400.0,33.02,33.31,32.98,33.25,227400.0
2012-05-03 13:00:00,33.25,33.31,33.2,33.25,159200.0,33.25,33.31,33.2,33.25,159200.0
2012-05-03 13:30:00,33.26,33.26,33.1,33.19,143800.0,33.26,33.26,33.1,33.19,143800.0
2012-05-03 14:00:00,33.18,33.33,33.17,33.3,201300.0,33.18,33.33,33.17,33.3,201300.0
2012-05-03 14:30:00,33.29,33.3,33.17,33.23,96400.0,33.29,33.3,33.17,33.23,96400.0
2012-05-03 15:00:00,33.24,33.4,33.21,33.36,250800.0,33.24,33.4,33.21,33.36,250800.0
2012-05-03 15:30:00,33.36,33.41,33.26,33.27,496000.0,33.36,33.41,33.26,33.27,496000.0
2012-05-04 09:30:00,32.97,33.03,32.52,32.63,411000.0,32.97,33.03,32.52,32.63,411000.0
2012-05-04 10:00:00,32.63,32.67,32.49,32.62,220900.0,32.63,32.67,32.49,32.62,220900.0
2012-05-04 10:30:00,32.62,32.67,32.57,32.66,257900.0,32.62,32.67,32.57,32.66,257900.0
2012-05-04 11:00:00,32.67,32.75,32.56,32.74,283600.0,32.67,32.75,32.56,32.74,283600.0
2012-05-04 11:30:00,32.74,32.91,32.67,32.68,402000.0,32.74,32.91,32.67,32.68,402000.0
2012-05-04 12:00:00,32.67,32.7,32.44,32.48,157700.0,32.67,32.7,32.44,32.48,157700.0
2012-05-04 12:30:00,32.48,32.62,32.44,32.51,225500.0,32.48,32.62,32.44,32.51,225500.0
2012-05-04 13:00:00,32.52,32.57,32.44,32.57,135800.0,32.52,32.57,32.44,32.57,135800.0
2012-05-04 13:30:00,32.57,32.6,32.37,32.43,268100.0,32.57,32.6,32.37,32.43,268100.0
2012-05-04 14:00:00,32.43,32.7,32.42,32.67,222700.0,32.43,32.7,32.42,32.67,222700.0
2012-05-04 14:30:00,32.67,32.68,32.45,32.6,162900.0,32.67,32.68,32.45,32.6,162900.0
2012-05-04 15:00:00,32.61,32.69,32.53,32.54,211500.0,32.61,32.69,32.53,32.54,211500.0
2012-05-04 15:30:00,32.55,32.72,32.53,32.55,593600.0,32.55,32.72,32.53,32.55,593600.0
2012-05-07 09:30:00,32.39,32.39,32.06,32.15,348900.0,32.39,32.39,32.06,32.15,348900.0
2012-05-07 10:00:00,32.15,32.35,32.12,32.12,243500.0,32.15,32.35,32.12,32.12,243500.0
2012-05-07 10:30:00,32.12,32.26,32.07,32.18,155000.0,32.12,32.26,32.07,32.18,155000.0
2012-05-07 11:00:00,32.19,32.28,32.13,32.15,141500.0,32.19,32.28,32.13,32.15,141500.0
2012-05-07 11:30:00,32.15,32.2,32.06,32.07,120600.0,32.15,32.2,32.06,32.07,120600.0
2012-05-07 12:00:00,32.07,32.24,32.06,32.2,193000.0,32.07,32.24,32.06,32.2,193000.0
2012-05-07 12:30:00,32.2,32.32,32.11,32.17,204100.0,32.2,32.32,32.11,32.17,204100.0
2012-05-07 13:00:00,32.18,32.25,32.11,32.12,135800.0,32.18,32.25,32.11,32.12,135800.0
2012-05-07 13:30:00,32.12,32.3,32.12,32.27,186600.0,32.12,32.3,32.12,32.27,186600.0
2012-05-07 14:00:00,32.26,32.33,32.23,32.27,347800.0,32.26,32.33,32.23,32.27,347800.0
2012-05-07 14:30:00,32.27,32.38,32.26,32.32,107800.0,32.27,32.38,32.26,32.32,107800.0
2012-05-07 15:00:00,32.33,32.4,32.28,32.31,103400.0,32.33,32.4,32.28,32.31,103400.0
2012-05-07 15:30:00,32.31,32.38,32.23,32.26,316200.0,32.31,32.38,32.23,32.26,316200.0
2012-05-08 09:30:00,32.07,32.16,31.59,31.7,419700.0,32.07,32.16,31.59,31.7,419700.0
2012-05-08 10:00:00,31.7,31.7,31.23,31.33,349100.0,31.7,31.7,31.23,31.33,349100.0
2012-05-08 10:30:00,31.33,31.34,30.95,31.22,601300.0,31.33,31.34,30.95,31.22,601300.0
2012-05-08 11:00:00,31.21,31.42,31.16,31.42,426300.0,31.21,31.42,31.16,31.42,426300.0
2012-05-08 11:30:00,31.42,31.72,31.34,31.63,204800.0,31.42,31.72,31.34,31.63,204800.0
2012-05-08 12:00:00,31.63,31.66,31.16,31.34,310900.0,31.63,31.66,31.16,31.34,310900.0
2012-05-08 12:30:00,31.33,31.5,31.31,31.34,212100.0,31.33,31.5,31.31,31.34,212100.0
2012-05-08 13:00:00,31.34,31.64,31.33,31.64,88300.0,31.34,31.64,31.33,31.64,88300.0
2012-05-08 13:30:00,31.65,31.88,31.64,31.88,165600.0,31.65,31.88,31.64,31.88,165600.0
2012-05-08 14:00:00,31.87,31.9,31.64,31.86,275200.0,31.87,31.9,31.64,31.86,275200.0
2012-05-08 14:30:00,31.86,32.05,31.86,32.04,167100.0,31.86,32.05,31.86,32.04,167100.0
2012-05-08 15:00:00,32.04,32.33,31.98,32.27,329700.0,32.04,32.33,31.98,32.27,329700.0
2012-05-08 15:30:00,32.26,32.3,32.13,32.28,618400.0,32.26,32.3,32.13,32.28,618400.0
2012-05-09 09:30:00,31.75,31.88,31.5,31.56,262200.0,31.75,31.88,31.5,31.56,262200.0
2012-05-09 10:00:00,31.57,31.67,31.19,31.24,267600.0,31.57,31.67,31.19,31.24,267600.0
2012-05-09 10:30:00,31.25,31.57,31.23,31.53,200900.0,31.25,31.57,31.23,31.53,200900.0
2012-05-09 11:00:00,31.52,31.91,31.48,31.8,345900.0,31.52,31.91,31.48,31.8,345900.0
2012-05-09 11:30:00,31.79,32.03,31.74,31.89,102900.0,31.79,32.03,31.74,31.89,102900.0
2012-05-09 12:00:00,31.89,31.96,31.78,31.8,114400.0,31.89,31.96,31.78,31.8,114400.0
2012-05-09 12:30:00,31.8,31.8,31.55,31.65,102700.0,31.8,31.8,31.55,31.65,102700.0
2012-05-09 13:00:00,31.66,31.71,31.54,31.61,140300.0,31.66,31.71,31.54,31.61,140300.0
2012-05-09 13:30:00,31.62,31.75,31.61,31.63,167300.0,31.62,31.75,31.61,31.63,167300.0
2012-05-09 14:00:00,31.65,31.91,31.63,31.85,336100.0,31.65,31.91,31.63,31.85,336100.0
2012-05-09 14:30:00,31.86,31.93,31.8,31.86,98100.0,31.86,31.93,31.8,31.86,98100.0
2012-05-09 15:00:00,31.85,31.91,31.75,31.85,185800.0,31.85,31.91,31.75,31.85,185800.0
2012-05-09 15:30:00,31.85,31.99,31.84,31.94,656700.0,31.85,31.99,31.84,31.94,656700.0
2012-05-10 09:30:00,32.18,32.35,31.37,31.4,434200.0,32.18,32.35,31.37,31.4,434200.0
2012-05-10 10:00:00,31.39,31.52,31.18,31.41,307800.0,31.39,31.52,31.18,31.41,307800.0
2012-05-10 10:30:00,31.38,31.56,31.32,31.41,176000.0,31.38,31.56,31.32,31.41,176000.0
2012-05-10 11:00:00,31.4,31.45,31.31,31.43,303400.0,31.4,31.45,31.31,31.43,303400.0
2012-05-10 11:30:00,31.43,31.51,31.3,31.32,384600.0,31.43,31.51,31.3,31.32,384600.0
2012-05-10 12:00:00,31.3,31.4,31.25,31.37,139000.0,31.3,31.4,31.25,31.37,139000.0
2012-05-10 12:30:00,31.37,31.42,31.31,31.36,215500.0,31.37,31.42,31.31,31.36,215500.0
2012-05-10 13:00:00,31.37,31.41,31.32,31.35,132600.0,31.37,31.41,31.32,31.35,132600.0
2012-05-10 13:30:00,31.36,31.43,31.33,31.36,137000.0,31.36,31.43,31.33,31.36,137000.0
2012-05-10 14:00:00,31.37,31.4,31.3,31.35,209800.0,31.37,31.4,31.3,31.35,209800.0
2012-05-10 14:30:00,31.35,31.38,31.26,31.27,147100.0,31.35,31.38,31.26,31.27,147100.0
2012-05-10 15:00:00,31.27,31.33,31.19,31.28,266400.0,31.27,31.33,31.19,31.28,266400.0
2012-05-10 15:30:00,31.27,31.46,31.27,31.37,615800.0,31.27,31.46,31.27,31.37,615800.0
2012-05-11 09:30:00,31.31,31.44,31.07,31.32,191400.0,31.31,31.44,31.07,31.32,191400.0
2012-05-11 10:00:00,31.35,31.64,31.34,31.6,237500.0,31.35,31.64,31.34,31.6,237500.0
2012-05-11 10:30:00,31.6,31.75,31.6,31.62,238700.0,31.6,31.75,31.6,31.62,238700.0
2012-05-11 11:00:00,31.63,31.68,31.55,31.58,178300.0,31.63,31.68,31.55,31.58,178300.0
2012-05-11 11:30:00,31.59,31.69,31.54,31.58,162400.0,31.59,31.69,31.54,31.58,162400.0
2012-05-11 12:00:00,31.59,31.62,31.46,31.56,159600.0,31.59,31.62,31.46,31.56,159600.0
2012-05-11 12:30:00,31.56,31.6,31.54,31.55,144500.0,31.56,31.6,31.54,31.55,144500.0
2012-05-11 13:00:00,31.56,31.6,31.34,31.35,191700.0,31.56,31.6,31.34,31.35,191700.0
2012-05-11 13:30:00,31.35,31.4,31.33,31.36,117900.0,31.35,31.4,31.33,31.36,117900.0
2012-05-11 14:00:00,31.36,31.4,31.26,31.34,105500.0,31.36,31.4,31.26,31.34,105500.0
2012-05-11 14:30:00,31.33,31.36,31.25,31.29,71900.0,31.33,31.36,31.25,31.29,71900.0
2012-05-11 15:00:00,31.3,31.41,31.25,31.38,127000.0,31.3,31.41,31.25,31.38,127000.0
2012-05-11 15:30:00,31.37,31.38,31.11,31.16,516900.0,31.37,31.38,31.11,31.16,516900.0
2012-05-14 09:30:00,30.72,30.8,30.43,30.63,612700.0,30.72,30.8,30.43,30.63,612700.0
2012-05-14 10:00:00,30.62,30.66,30.34,30.34,287800.0,30.62,30.66,30.34,30.34,287800.0
2012-05-14 10:30:00,30.34,30.44,30.21,30.21,305200.0,30.34,30.44,30.21,30.21,305200.0
2012-05-14 11:00:00,30.21,30.38,30.06,30.32,433300.0,30.21,30.38,30.06,30.32,433300.0
2012-05-14 11:30:00,30.32,30.48,30.2,30.45,239500.0,30.32,30.48,30.2,30.45,239500.0
2012-05-14 12:00:00,30.45,30.49,30.35,30.4,207500.0,30.45,30.49,30.35,30.4,207500.0
2012-05-14 12:30:00,30.4,30.47,30.22,30.31,209400.0,30.4,30.47,30.22,30.31,209400.0
2012-05-14 13:00:00,30.32,30.5,30.21,30.22,209400.0,30.32,30.5,30.21,30.22,209400.0
2012-05-14 13:30:00,30.22,30.44,30.2,30.29,202200.0,30.22,30.44,30.2,30.29,202200.0
2012-05-14 14:00:00,30.29,30.34,30.16,30.2,210100.0,30.29,30.34,30.16,30.2,210100.0
2012-05-14 14:30:00,30.19,30.21,29.92,29.92,406400.0,30.19,30.21,29.92,29.92,406400.0
2012-05-14 15:00:00,29.94,29.97,29.75,29.8,558300.0,29.94,29.97,29.75,29.8,558300.0
2012-05-14 15:30:00,29.8,29.91,29.62,29.65,1412100.0,29.8,29.91,29.62,29.65,1412100.0
2012-05-15 09:30:00,30.14,30.48,29.88,30.36,587500.0,30.14,30.48,29.88,30.36,587500.0
2012-05-15 10:00:00,30.36,30.53,30.21,30.5,715400.0,30.36,30.53,30.21,30.5,715400.0
2012-05-15 10:30:00,30.52,30.57,30.37,30.51,370000.0,30.52,30.57,30.37,30.51,370000.0
2012-05-15 11:00:00,30.5,30.5,30.27,30.39,299700.0,30.5,30.5,30.27,30.39,299700.0
2012-05-15 11:30:00,30.39,30.59,30.37,30.54,361200.0,30.39,30.59,30.37,30.54,361200.0
2012-05-15 12:00:00,30.53,30.85,30.5,30.82,377300.0,30.53,30.85,30.5,30.82,377300.0
2012-05-15 12:30:00,30.81,30.84,30.74,30.76,204700.0,30.81,30.84,30.74,30.76,204700.0
2012-05-15 13:00:00,30.75,30.9,30.75,30.85,181900.0,30.75,30.9,30.75,30.85,181900.0
2012-05-15 13:30:00,30.84,30.84,30.57,30.62,200300.0,30.84,30.84,30.57,30.62,200300.0
2012-05-15 14:00:00,30.62,30.66,30.49,30.49,328500.0,30.62,30.66,30.49,30.49,328500.0
2012-05-15 14:30:00,30.49,30.5,30.16,30.25,290800.0,30.49,30.5,30.16,30.25,290800.0
2012-05-15 15:00:00,30.24,30.25,29.89,30.09,530200.0,30.24,30.25,29.89,30.09,530200.0
2012-05-15 15:30:00,30.09,30.26,30.07,30.2,843700.0,30.09,30.26,30.07,30.2,843700.0
2012-05-16 09:30:00,30.73,30.79,30.06,30.25,428400.0,30.73,30.79,30.06,30.25,428400.0
2012-05-16 10:00:00,30.26,30.38,30.15,30.31,409800.0,30.26,30.38,30.15,30.31,409800.0
2012-05-16 10:30:00,30.31,30.44,30.15,30.16,217200.0,30.31,30.44,30.15,30.16,217200.0
2012-05-16 11:00:00,30.17,30.19,29.82,29.83,334500.0,30.17,30.19,29.82,29.83,334500.0
2012-05-16 11:30:00,29.83,29.84,29.56,29.69,391500.0,29.83,29.84,29.56,29.69,391500.0
2012-05-16 12:00:00,29.68,29.75,29.52,29.75,356600.0,29.68,29.75,29.52,29.75,356600.0
2012-05-16 12:30:00,29.74,29.83,29.6,29.6,210900.0,29.74,29.83,29.6,29.6,210900.0
2012-05-16 13:00:00,29.61,29.61,29.5,29.52,226500.0,29.61,29.61,29.5,29.52,226500.0
2012-05-16 13:30:00,29.52,29.53,29.19,29.28,433500.0,29.52,29.53,29.19,29.28,433500.0
2012-05-16 14:00:00,29.28,29.39,29.17,29.31,318700.0,29.28,29.39,29.17,29.31,318700.0
2012-05-16 14:30:00,29.3,29.4,29.27,29.34,259100.0,29.3,29.4,29.27,29.34,259100.0
2012-05-16 15:00:00,29.35,29.36,29.14,29.16,665300.0,29.35,29.36,29.14,29.16,665300.0
2012-05-16 15:30:00,29.15,29.28,29.15,29.17,615400.0,29.15,29.28,29.15,29.17,615400.0
2012-05-17 09:30:00,29.25,29.5,29.07,29.09,307200.0,29.25,29.5,29.07,29.09,307200.0
2012-05-17 10:00:00,29.09,29.3,28.86,29.23,385100.0,29.09,29.3,28.86,29.23,385100.0
2012-05-17 10:30:00,29.23,29.23,29.0,29.03,666700.0,29.23,29.23,29.0,29.03,666700.0
2012-05-17 11:00:00,29.03,29.05,28.8,28.88,210000.0,29.03,29.05,28.8,28.88,210000.0
2012-05-17 11:30:00,28.88,28.9,28.71,28.77,235000.0,28.88,28.9,28.71,28.77,235000.0
2012-05-17 12:00:00,28.77,28.85,28.65,28.83,219700.0,28.77,28.85,28.65,28.83,219700.0
2012-05-17 12:30:00,28.83,29.06,28.81,29.04,151800.0,28.83,29.06,28.81,29.04,151800.0
2012-05-17 13:00:00,29.03,29.61,29.03,29.51,630000.0,29.03,29.61,29.03,29.51,630000.0
2012-05-17 13:30:00,29.51,29.65,29.42,29.49,366800.0,29.51,29.65,29.42,29.49,366800.0
2012-05-17 14:00:00,29.48,29.6,29.44,29.51,421000.0,29.48,29.6,29.44,29.51,421000.0
2012-05-17 14:30:00,29.5,29.52,29.37,29.47,262700.0,29.5,29.52,29.37,29.47,262700.0
2012-05-17 15:00:00,29.47,29.52,29.34,29.38,516700.0,29.47,29.52,29.34,29.38,516700.0
2012-05-17 15:30:00,29.38,29.4,29.26,29.29,995700.0,29.38,29.4,29.26,29.29,995700.0
2012-05-18 09:30:00,29.35,29.41,28.94,28.95,573500.0,29.35,29.41,28.94,28.95,573500.0
2012-05-18 10:00:00,28.95,29.06,28.82,28.96,199400.0,28.95,29.06,28.82,28.96,199400.0
2012-05-18 10:30:00,28.96,29.14,28.93,29.11,364600.0,28.96,29.14,28.93,29.11,364600.0
2012-05-18 11:00:00,29.12,29.13,28.81,28.88,321300.0,29.12,29.13,28.81,28.88,321300.0
2012-05-18 11:30:00,28.88,28.92,28.42,28.59,238700.0,28.88,28.92,28.42,28.59,238700.0
2012-05-18 12:00:00,28.57,28.94,28.57,28.94,228600.0,28.57,28.94,28.57,28.94,228600.0
2012-05-18 12:30:00,28.94,29.02,28.77,28.78,346700.0,28.94,29.02,28.77,28.78,346700.0
2012-05-18 13:00:00,28.77,28.84,28.71,28.76,157300.0,28.77,28.84,28.71,28.76,157300.0
2012-05-18 13:30:00,28.77,28.8,28.68,28.72,175800.0,28.77,28.8,28.68,28.72,175800.0
2012-05-18 14:00:00,28.72,28.87,28.7,28.76,139400.0,28.72,28.87,28.7,28.76,139400.0
2012-05-18 14:30:00,28.76,28.76,28.59,28.64,121000.0,28.76,28.76,28.59,28.64,121000.0
2012-05-18 15:00:00,28.63,28.7,28.51,28.54,303100.0,28.63,28.7,28.51,28.54,303100.0
2012-05-18 15:30:00,28.55,28.56,28.38,28.44,686900.0,28.55,28.56,28.38,28.44,686900.0
2012-05-21 09:30:00,28.45,28.51,28.12,28.37,297900.0,28.45,28.51,28.12,28.37,297900.0
2012-05-21 10:00:00,28.37,28.74,28.3,28.7,320600.0,28.37,28.74,28.3,28.7,320600.0
2012-05-21 10:30:00,28.71,29.07,28.71,29.05,310200.0,28.71,29.07,28.71,29.05,310200.0
2012-05-21 11:00:00,29.05,29.24,28.96,29.22,249300.0,29.05,29.24,28.96,29.22,249300.0
2012-05-21 11:30:00,29.23,29.45,29.14,29.32,313800.0,29.23,29.45,29.14,29.32,313800.0
2012-05-21 12:00:00,29.32,29.58,29.3,29.57,181900.0,29.32,29.58,29.3,29.57,181900.0
2012-05-21 12:30:00,29.57,29.58,29.33,29.38,151100.0,29.57,29.58,29.33,29.38,151100.0
2012-05-21 13:00:00,29.39,29.41,29.25,29.32,73100.0,29.39,29.41,29.25,29.32,73100.0
2012-05-21 13:30:00,29.31,29.42,29.29,29.36,254100.0,29.31,29.42,29.29,29.36,254100.0
2012-05-21 14:00:00,29.36,29.38,29.27,29.3,119800.0,29.36,29.38,29.27,29.3,119800.0
2012-05-21 14:30:00,29.29,29.33,29.24,29.25,112700.0,29.29,29.33,29.24,29.25,112700.0
2012-05-21 15:00:00,29.25,29.39,29.25,29.29,158000.0,29.25,29.39,29.25,29.29,158000.0
2012-05-21 15:30:00,29.28,29.33,29.21,29.29,341200.0,29.28,29.33,29.21,29.29,341200.0
2012-05-22 09:30:00,29.23,29.41,28.92,29.37,226300.0,29.23,29.41,28.92,29.37,226300.0
2012-05-22 10:00:00,29.38,29.61,29.28,29.45,251500.0,29.38,29.61,29.28,29.45,251500.0
2012-05-22 10:30:00,29.46,29.57,29.44,29.53,175700.0,29.46,29.57,29.44,29.53,175700.0
2012-05-22 11:00:00,29.51,29.63,29.47,29.54,89700.0,29.51,29.63,29.47,29.54,89700.0
2012-05-22 11:30:00,29.54,29.56,29.32,29.33,115400.0,29.54,29.56,29.32,29.33,115400.0
2012-05-22 12:00:00,29.35,29.35,29.22,29.32,149300.0,29.35,29.35,29.22,29.32,149300.0
2012-05-22 12:30:00,29.32,29.39,29.27,29.35,98500.0,29.32,29.39,29.27,29.35,98500.0
2012-05-22 13:00:00,29.36,29.43,29.27,29.29,83500.0,29.36,29.43,29.27,29.29,83500.0
2012-05-22 13:30:00,29.29,29.36,29.25,29.32,150400.0,29.29,29.36,29.25,29.32,150400.0
2012-05-22 14:00:00,29.32,29.45,29.32,29.4,260000.0,29.32,29.45,29.32,29.4,260000.0
2012-05-22 14:30:00,29.4,29.43,29.26,29.3,146400.0,29.4,29.43,29.26,29.3,146400.0
2012-05-22 15:00:00,29.29,29.32,29.14,29.19,178000.0,29.29,29.32,29.14,29.19,178000.0
2012-05-22 15:30:00,29.18,29.19,28.97,29.19,268400.0,29.18,29.19,28.97,29.19,268400.0
2012-05-23 09:30:00,28.79,29.31,28.22,29.26,205600.0,28.79,29.31,28.22,29.26,205600.0
2012-05-23 10:00:00,29.26,29.32,28.93,29.05,141600.0,29.26,29.32,28.93,29.05,141600.0
2012-05-23 10:30:00,29.06,29.1,28.89,28.94,74700.0,29.06,29.1,28.89,28.94,74700.0
2012-05-23 11:00:00,28.94,28.99,28.78,28.8,88400.0,28.94,28.99,28.78,28.8,88400.0
2012-05-23 11:30:00,28.81,28.89,28.72,28.73,59800.0,28.81,28.89,28.72,28.73,59800.0
2012-05-23 12:00:00,28.73,28.87,28.7,28.82,138400.0,28.73,28.87,28.7,28.82,138400.0
2012-05-23 12:30:00,28.82,29.08,28.82,28.95,147700.0,28.82,29.08,28.82,28.95,147700.0
2012-05-23 13:00:00,28.95,29.2,28.95,29.19,72900.0,28.95,29.2,28.95,29.19,72900.0
2012-05-23 13:30:00,29.2,29.39,29.16,29.39,151200.0,29.2,29.39,29.16,29.39,151200.0
2012-05-23 14:00:00,29.39,29.41,29.22,29.25,281800.0,29.39,29.41,29.22,29.25,281800.0
2012-05-23 14:30:00,29.24,29.54,29.23,29.47,140300.0,29.24,29.54,29.23,29.47,140300.0
2012-05-23 15:00:00,29.46,29.57,29.41,29.54,179600.0,29.46,29.57,29.41,29.54,179600.0
2012-05-23 15:30:00,29.54,29.8,29.54,29.68,399100.0,29.54,29.8,29.54,29.68,399100.0
2012-05-24 09:30:00,30.0,30.25,29.14,29.33,372100.0,30.0,30.25,29.14,29.33,372100.0
2012-05-24 10:00:00,29.32,29.54,29.28,29.37,296000.0,29.32,29.54,29.28,29.37,296000.0
2012-05-24 10:30:00,29.36,29.63,29.32,29.41,123500.0,29.36,29.63,29.32,29.41,123500.0
2012-05-24 11:00:00,29.42,29.47,29.34,29.37,109700.0,29.42,29.47,29.34,29.37,109700.0
2012-05-24 11:30:00,29.36,29.36,29.22,29.29,75400.0,29.36,29.36,29.22,29.29,75400.0
2012-05-24 12:00:00,29.3,29.32,29.15,29.19,110100.0,29.3,29.32,29.15,29.19,110100.0
2012-05-24 12:30:00,29.19,29.3,29.16,29.25,63800.0,29.19,29.3,29.16,29.25,63800.0
2012-05-24 13:00:00,29.26,29.36,29.19,29.21,79900.0,29.26,29.36,29.19,29.21,79900.0
2012-05-24 13:30:00,29.21,29.3,29.09,29.09,82500.0,29.21,29.3,29.09,29.09,82500.0
2012-05-24 14:00:00,29.11,29.22,29.09,29.2,98400.0,29.11,29.22,29.09,29.2,98400.0
2012-05-24 14:30:00,29.22,29.31,29.09,29.11,105200.0,29.22,29.31,29.09,29.11,105200.0
2012-05-24 15:00:00,29.09,29.34,29.09,29.28,114000.0,29.09,29.34,29.09,29.28,114000.0
2012-05-24 15:30:00,29.28,29.4,29.23,29.4,258500.0,29.28,29.4,29.23,29.4,258500.0
2012-05-25 09:30:00,29.29,29.73,29.29,29.58,193200.0,29.29,29.73,29.29,29.58,193200.0
2012-05-25 10:00:00,29.59,29.68,29.24,29.29,173500.0,29.59,29.68,29.24,29.29,173500.0
2012-05-25 10:30:00,29.29,29.37,29.22,29.22,121000.0,29.29,29.37,29.22,29.22,121000.0
2012-05-25 11:00:00,29.22,29.44,29.22,29.42,93200.0,29.22,29.44,29.22,29.42,93200.0
2012-05-25 11:30:00,29.42,29.5,29.32,29.44,68600.0,29.42,29.5,29.32,29.44,68600.0
2012-05-25 12:00:00,29.43,29.54,29.41,29.42,58100.0,29.43,29.54,29.41,29.42,58100.0
2012-05-25 12:30:00,29.44,29.52,29.42,29.46,47800.0,29.44,29.52,29.42,29.46,47800.0
2012-05-25 13:00:00,29.45,29.54,29.44,29.53,42100.0,29.45,29.54,29.44,29.53,42100.0
2012-05-25 13:30:00,29.54,29.62,29.54,29.57,38700.0,29.54,29.62,29.54,29.57,38700.0
2012-05-25 14:00:00,29.56,29.58,29.41,29.47,53000.0,29.56,29.58,29.41,29.47,53000.0
2012-05-25 14:30:00,29.46,29.51,29.35,29.36,61900.0,29.46,29.51,29.35,29.36,61900.0
2012-05-25 15:00:00,29.36,29.41,29.21,29.24,130400.0,29.36,29.41,29.21,29.24,130400.0
2012-05-25 15:30:00,29.25,29.34,29.22,29.3,262600.0,29.25,29.34,29.22,29.3,262600.0
2012-05-29 09:30:00,29.51,29.79,29.47,29.62,156600.0,29.51,29.79,29.47,29.62,156600.0
2012-05-29 10:00:00,29.61,29.91,29.54,29.91,197800.0,29.61,29.91,29.54,29.91,197800.0
2012-05-29 10:30:00,29.91,30.0,29.87,29.91,159700.0,29.91,30.0,29.87,29.91,159700.0
2012-05-29 11:00:00,29.93,29.94,29.8,29.87,80500.0,29.93,29.94,29.8,29.87,80500.0
2012-05-29 11:30:00,29.87,29.87,29.54,29.62,134300.0,29.87,29.87,29.54,29.62,134300.0
2012-05-29 12:00:00,29.61,29.7,29.54,29.57,240100.0,29.61,29.7,29.54,29.57,240100.0
2012-05-29 12:30:00,29.57,29.6,29.47,29.52,59500.0,29.57,29.6,29.47,29.52,59500.0
2012-05-29 13:00:00,29.52,29.59,29.5,29.5,29500.0,29.52,29.59,29.5,29.5,29500.0
2012-05-29 13:30:00,29.49,29.71,29.47,29.68,82900.0,29.49,29.71,29.47,29.68,82900.0
2012-05-29 14:00:00,29.68,29.8,29.63,29.8,117200.0,29.68,29.8,29.63,29.8,117200.0
2012-05-29 14:30:00,29.81,29.84,29.7,29.83,67500.0,29.81,29.84,29.7,29.83,67500.0
2012-05-29 15:00:00,29.83,29.88,29.76,29.88,123200.0,29.83,29.88,29.76,29.88,123200.0
2012-05-29 15:30:00,29.88,30.01,29.82,29.98,354200.0,29.88,30.01,29.82,29.98,354200.0
2012-05-30 09:30:00,29.81,29.99,29.4,29.51,277100.0,29.81,29.99,29.4,29.51,277100.0
2012-05-30 10:00:00,29.45,29.52,29.3,29.32,178100.0,29.45,29.52,29.3,29.32,178100.0
2012-05-30 10:30:00,29.32,29.41,29.25,29.32,197600.0,29.32,29.41,29.25,29.32,197600.0
2012-05-30 11:00:00,29.3,29.55,29.29,29.51,170700.0,29.3,29.55,29.29,29.51,170700.0
2012-05-30 11:30:00,29.51,29.52,29.39,29.42,179900.0,29.51,29.52,29.39,29.42,179900.0
2012-05-30 12:00:00,29.41,29.41,29.18,29.2,198200.0,29.41,29.41,29.18,29.2,198200.0
2012-05-30 12:30:00,29.2,29.29,29.12,29.21,133900.0,29.2,29.29,29.12,29.21,133900.0
2012-05-30 13:00:00,29.22,29.23,29.11,29.17,132600.0,29.22,29.23,29.11,29.17,132600.0
2012-05-30 13:30:00,29.17,29.39,29.16,29.35,130400.0,29.17,29.39,29.16,29.35,130400.0
2012-05-30 14:00:00,29.35,29.49,29.29,29.33,239600.0,29.35,29.49,29.29,29.33,239600.0
2012-05-30 14:30:00,29.33,29.4,29.29,29.37,176500.0,29.33,29.4,29.29,29.37,176500.0
2012-05-30 15:00:00,29.36,29.4,29.13,29.3,273800.0,29.36,29.4,29.13,29.3,273800.0
2012-05-30 15:30:00,29.3,29.33,29.19,29.21,341800.0,29.3,29.33,29.19,29.21,341800.0
2012-05-31 09:30:00,29.29,29.3,28.78,28.79,204000.0,29.29,29.3,28.78,28.79,204000.0
2012-05-31 10:00:00,28.8,28.87,28.63,28.77,254400.0,28.8,28.87,28.63,28.77,254400.0
2012-05-31 10:30:00,28.75,28.87,28.65,28.69,137300.0,28.75,28.87,28.65,28.69,137300.0
2012-05-31 11:00:00,28.68,28.68,28.58,28.67,153000.0,28.68,28.68,28.58,28.67,153000.0
2012-05-31 11:30:00,28.66,28.87,28.66,28.75,159400.0,28.66,28.87,28.66,28.75,159400.0
2012-05-31 12:00:00,28.74,28.95,28.72,28.93,91000.0,28.74,28.95,28.72,28.93,91000.0
2012-05-31 12:30:00,28.93,28.98,28.84,28.98,126900.0,28.93,28.98,28.84,28.98,126900.0
2012-05-31 13:00:00,28.97,29.24,28.96,29.09,152200.0,28.97,29.24,28.96,29.09,152200.0
2012-05-31 13:30:00,29.07,29.13,28.92,28.95,65900.0,29.07,29.13,28.92,28.95,65900.0
2012-05-31 14:00:00,28.96,29.11,28.93,29.03,66300.0,28.96,29.11,28.93,29.03,66300.0
2012-05-31 14:30:00,29.01,29.12,28.97,29.09,89900.0,29.01,29.12,28.97,29.09,89900.0
2012-05-31 15:00:00,29.1,29.37,29.06,29.36,122100.0,29.1,29.37,29.06,29.36,122100.0
2012-05-31 15:30:00,29.34,29.44,29.28,29.34,421000.0,29.34,29.44,29.28,29.34,421000.0
2012-06-01 09:30:00,28.6,28.76,28.45,28.54,258800.0,28.6,28.76,28.45,28.54,258800.0
2012-06-01 10:00:00,28.53,28.62,28.4,28.4,288700.0,28.53,28.62,28.4,28.4,288700.0
2012-06-01 10:30:00,28.41,28.48,28.34,28.35,222800.0,28.41,28.48,28.34,28.35,222800.0
2012-06-01 11:00:00,28.35,28.5,28.29,28.47,238000.0,28.35,28.5,28.29,28.47,238000.0
2012-06-01 11:30:00,28.47,28.52,28.34,28.41,170100.0,28.47,28.52,28.34,28.41,170100.0
2012-06-01 12:00:00,28.39,28.52,28.33,28.35,136700.0,28.39,28.52,28.33,28.35,136700.0
2012-06-01 12:30:00,28.35,28.44,28.33,28.39,63400.0,28.35,28.44,28.33,28.39,63400.0
2012-06-01 13:00:00,28.37,28.39,28.31,28.31,127200.0,28.37,28.39,28.31,28.31,127200.0
2012-06-01 13:30:00,28.31,28.34,28.14,28.2,195000.0,28.31,28.34,28.14,28.2,195000.0
2012-06-01 14:00:00,28.21,28.25,28.11,28.2,107900.0,28.21,28.25,28.11,28.2,107900.0
2012-06-01 14:30:00,28.2,28.32,28.2,28.29,276800.0,28.2,28.32,28.2,28.29,276800.0
2012-06-01 15:00:00,28.28,28.38,28.17,28.18,162300.0,28.28,28.38,28.17,28.18,162300.0
2012-06-01 15:30:00,28.18,28.26,28.13,28.19,351500.0,28.18,28.26,28.13,28.19,351500.0
2012-06-04 09:30:00,28.16,28.59,28.12,28.3,245800.0,28.16,28.59,28.12,28.3,245800.0
2012-06-04 10:00:00,28.31,28.33,28.02,28.31,182900.0,28.31,28.33,28.02,28.31,182900.0
2012-06-04 10:30:00,28.31,28.44,28.25,28.33,118900.0,28.31,28.44,28.25,28.33,118900.0
2012-06-04 11:00:00,28.33,28.34,28.18,28.28,122900.0,28.33,28.34,28.18,28.28,122900.0
2012-06-04 11:30:00,28.28,28.33,28.27,28.28,107100.0,28.28,28.33,28.27,28.28,107100.0
2012-06-04 12:00:00,28.28,28.33,28.26,28.3,150300.0,28.28,28.33,28.26,28.3,150300.0
2012-06-04 12:30:00,28.3,28.4,28.27,28.29,191700.0,28.3,28.4,28.27,28.29,191700.0
2012-06-04 13:00:00,28.3,28.39,28.15,28.16,120700.0,28.3,28.39,28.15,28.16,120700.0
2012-06-04 13:30:00,28.17,28.35,28.15,28.34,83100.0,28.17,28.35,28.15,28.34,83100.0
2012-06-04 14:00:00,28.34,28.58,28.31,28.58,145200.0,28.34,28.58,28.31,28.58,145200.0
2012-06-04 14:30:00,28.58,28.73,28.46,28.46,163600.0,28.58,28.73,28.46,28.46,163600.0
2012-06-04 15:00:00,28.46,28.5,28.3,28.36,170100.0,28.46,28.5,28.3,28.36,170100.0
2012-06-04 15:30:00,28.36,28.47,28.28,28.34,693800.0,28.36,28.47,28.28,28.34,693800.0
2012-06-05 09:30:00,26.82,26.98,25.9,26.69,3892000.0,26.82,26.98,25.9,26.69,3892000.0
2012-06-05 10:00:00,26.68,26.92,26.45,26.52,1356600.0,26.68,26.92,26.45,26.52,1356600.0
2012-06-05 10:30:00,26.52,26.68,26.3,26.39,974300.0,26.52,26.68,26.3,26.39,974300.0
2012-06-05 11:00:00,26.39,26.59,26.3,26.44,732800.0,26.39,26.59,26.3,26.44,732800.0
2012-06-05 11:30:00,26.45,26.53,26.21,26.4,592400.0,26.45,26.53,26.21,26.4,592400.0
2012-06-05 12:00:00,26.4,26.65,26.34,26.48,570200.0,26.4,26.65,26.34,26.48,570200.0
2012-06-05 12:30:00,26.49,26.59,26.34,26.39,404300.0,26.49,26.59,26.34,26.39,404300.0
2012-06-05 13:00:00,26.39,26.49,26.31,26.45,269500.0,26.39,26.49,26.31,26.45,269500.0
2012-06-05 13:30:00,26.46,26.54,26.41,26.45,260300.0,26.46,26.54,26.41,26.45,260300.0
2012-06-05 14:00:00,26.46,26.54,26.34,26.42,557000.0,26.46,26.54,26.34,26.42,557000.0
2012-06-05 14:30:00,26.42,26.73,26.22,26.69,812500.0,26.42,26.73,26.22,26.69,812500.0
2012-06-05 15:00:00,26.68,27.21,26.68,27.2,998500.0,26.68,27.21,26.68,27.2,998500.0
2012-06-05 15:30:00,27.2,27.57,27.14,27.45,1392400.0,27.2,27.57,27.14,27.45,1392400.0
2012-06-06 09:30:00,27.71,28.8,27.68,28.63,740400.0,27.71,28.8,27.68,28.63,740400.0
2012-06-06 10:00:00,28.63,28.75,28.49,28.61,457900.0,28.63,28.75,28.49,28.61,457900.0
2012-06-06 10:30:00,28.61,28.62,28.43,28.46,329000.0,28.61,28.62,28.43,28.46,329000.0
2012-06-06 11:00:00,28.48,28.51,28.41,28.45,298100.0,28.48,28.51,28.41,28.45,298100.0
2012-06-06 11:30:00,28.44,28.68,28.37,28.64,286200.0,28.44,28.68,28.37,28.64,286200.0
2012-06-06 12:00:00,28.63,28.86,28.6,28.83,253100.0,28.63,28.86,28.6,28.83,253100.0
2012-06-06 12:30:00,28.84,28.99,28.83,28.85,168900.0,28.84,28.99,28.83,28.85,168900.0
2012-06-06 13:00:00,28.85,28.87,28.76,28.81,108900.0,28.85,28.87,28.76,28.81,108900.0
2012-06-06 13:30:00,28.82,28.84,28.63,28.63,119300.0,28.82,28.84,28.63,28.63,119300.0
2012-06-06 14:00:00,28.63,28.67,28.49,28.62,134300.0,28.63,28.67,28.49,28.62,134300.0
2012-06-06 14:30:00,28.62,28.97,28.61,28.93,257000.0,28.62,28.97,28.61,28.93,257000.0
2012-06-06 15:00:00,28.92,28.97,28.75,28.77,311500.0,28.92,28.97,28.75,28.77,311500.0
2012-06-06 15:30:00,28.77,29.03,28.75,29.01,574700.0,28.77,29.03,28.75,29.01,574700.0
2012-06-07 09:30:00,29.7,29.97,29.62,29.91,437400.0,29.7,29.97,29.62,29.91,437400.0
2012-06-07 10:00:00,29.9,29.93,29.41,29.66,383200.0,29.9,29.93,29.41,29.66,383200.0
2012-06-07 10:30:00,29.65,29.68,29.24,29.31,212100.0,29.65,29.68,29.24,29.31,212100.0
2012-06-07 11:00:00,29.31,29.53,29.27,29.51,200200.0,29.31,29.53,29.27,29.51,200200.0
2012-06-07 11:30:00,29.5,29.69,29.44,29.62,159600.0,29.5,29.69,29.44,29.62,159600.0
2012-06-07 12:00:00,29.62,29.62,29.45,29.52,263000.0,29.62,29.62,29.45,29.52,263000.0
2012-06-07 12:30:00,29.51,29.6,29.47,29.47,106500.0,29.51,29.6,29.47,29.47,106500.0
2012-06-07 13:00:00,29.47,29.57,29.45,29.5,157400.0,29.47,29.57,29.45,29.5,157400.0
2012-06-07 13:30:00,29.49,29.52,29.34,29.34,126700.0,29.49,29.52,29.34,29.34,126700.0
2012-06-07 14:00:00,29.34,29.45,29.32,29.41,107400.0,29.34,29.45,29.32,29.41,107400.0
2012-06-07 14:30:00,29.4,29.42,29.33,29.41,121900.0,29.4,29.42,29.33,29.41,121900.0
2012-06-07 15:00:00,29.41,29.42,29.23,29.24,210000.0,29.41,29.42,29.23,29.24,210000.0
2012-06-07 15:30:00,29.24,29.25,28.99,29.08,518700.0,29.24,29.25,28.99,29.08,518700.0
2012-06-08 09:30:00,29.0,29.23,28.78,29.14,204200.0,29.0,29.23,28.78,29.14,204200.0
2012-06-08 10:00:00,29.15,29.57,29.15,29.4,387400.0,29.15,29.57,29.15,29.4,387400.0
2012-06-08 10:30:00,29.4,29.63,29.37,29.62,264800.0,29.4,29.63,29.37,29.62,264800.0
2012-06-08 11:00:00,29.62,29.62,29.38,29.55,339800.0,29.62,29.62,29.38,29.55,339800.0
2012-06-08 11:30:00,29.54,29.6,29.51,29.59,137500.0,29.54,29.6,29.51,29.59,137500.0
2012-06-08 12:00:00,29.58,29.7,29.55,29.69,219500.0,29.58,29.7,29.55,29.69,219500.0
2012-06-08 12:30:00,29.7,29.91,29.69,29.87,253700.0,29.7,29.91,29.69,29.87,253700.0
2012-06-08 13:00:00,29.88,30.08,29.87,30.04,299000.0,29.88,30.08,29.87,30.04,299000.0
2012-06-08 13:30:00,30.03,30.21,29.93,29.95,276000.0,30.03,30.21,29.93,29.95,276000.0
2012-06-08 14:00:00,29.95,29.99,29.87,29.94,91700.0,29.95,29.99,29.87,29.94,91700.0
2012-06-08 14:30:00,29.94,30.04,29.93,29.96,225900.0,29.94,30.04,29.93,29.96,225900.0
2012-06-08 15:00:00,29.96,30.09,29.95,30.01,282600.0,29.96,30.09,29.95,30.01,282600.0
2012-06-08 15:30:00,30.01,30.2,29.98,30.12,693000.0,30.01,30.2,29.98,30.12,693000.0
2012-06-11 09:30:00,30.44,30.48,29.96,30.06,196200.0,30.44,30.48,29.96,30.06,196200.0
2012-06-11 10:00:00,30.06,30.12,29.86,29.92,366400.0,30.06,30.12,29.86,29.92,366400.0
2012-06-11 10:30:00,29.93,30.01,29.73,29.77,428100.0,29.93,30.01,29.73,29.77,428100.0
2012-06-11 11:00:00,29.77,29.92,29.63,29.88,245500.0,29.77,29.92,29.63,29.88,245500.0
2012-06-11 11:30:00,29.88,30.0,29.82,29.97,161500.0,29.88,30.0,29.82,29.97,161500.0
2012-06-11 12:00:00,29.97,30.03,29.84,29.95,195800.0,29.97,30.03,29.84,29.95,195800.0
2012-06-11 12:30:00,29.96,30.08,29.96,30.03,135900.0,29.96,30.08,29.96,30.03,135900.0
2012-06-11 13:00:00,30.03,30.41,30.01,30.37,262700.0,30.03,30.41,30.01,30.37,262700.0
2012-06-11 13:30:00,30.36,30.39,30.14,30.27,203800.0,30.36,30.39,30.14,30.27,203800.0
2012-06-11 14:00:00,30.27,30.29,30.06,30.1,196300.0,30.27,30.29,30.06,30.1,196300.0
2012-06-11 14:30:00,30.09,30.13,29.89,29.93,182500.0,30.09,30.13,29.89,29.93,182500.0
2012-06-11 15:00:00,29.93,29.93,29.81,29.82,249900.0,29.93,29.93,29.81,29.82,249900.0
2012-06-11 15:30:00,29.81,29.99,29.7,29.76,511300.0,29.81,29.99,29.7,29.76,511300.0
2012-06-12 09:30:00,29.84,30.1,29.72,29.72,252900.0,29.84,30.1,29.72,29.72,252900.0
2012-06-12 10:00:00,29.74,29.81,29.5,29.67,240200.0,29.74,29.81,29.5,29.67,240200.0
2012-06-12 10:30:00,29.67,29.7,29.44,29.59,429200.0,29.67,29.7,29.44,29.59,429200.0
2012-06-12 11:00:00,29.58,30.09,29.58,30.08,302100.0,29.58,30.09,29.58,30.08,302100.0
2012-06-12 11:30:00,30.07,30.18,30.03,30.18,434500.0,30.07,30.18,30.03,30.18,434500.0
2012-06-12 12:00:00,30.18,30.2,29.91,29.93,285300.0,30.18,30.2,29.91,29.93,285300.0
2012-06-12 12:30:00,29.92,29.92,29.73,29.76,105500.0,29.92,29.92,29.73,29.76,105500.0
2012-06-12 13:00:00,29.77,29.82,29.66,29.78,163300.0,29.77,29.82,29.66,29.78,163300.0
2012-06-12 13:30:00,29.79,30.04,29.79,29.86,194300.0,29.79,30.04,29.79,29.86,194300.0
2012-06-12 14:00:00,29.86,29.97,29.8,29.95,220800.0,29.86,29.97,29.8,29.95,220800.0
2012-06-12 14:30:00,29.95,30.13,29.94,30.05,209300.0,29.95,30.13,29.94,30.05,209300.0
2012-06-12 15:00:00,30.05,30.08,29.93,30.05,147100.0,30.05,30.08,29.93,30.05,147100.0
2012-06-12 15:30:00,30.06,30.31,30.02,30.26,766900.0,30.06,30.31,30.02,30.26,766900.0
2012-06-13 09:30:00,30.15,30.32,29.83,29.91,224600.0,30.15,30.32,29.83,29.91,224600.0
2012-06-13 10:00:00,29.88,30.14,29.87,30.06,202100.0,29.88,30.14,29.87,30.06,202100.0
2012-06-13 10:30:00,30.05,30.18,30.03,30.18,317900.0,30.05,30.18,30.03,30.18,317900.0
2012-06-13 11:00:00,30.15,30.15,29.8,29.84,302800.0,30.15,30.15,29.8,29.84,302800.0
2012-06-13 11:30:00,29.85,29.99,29.8,29.86,244700.0,29.85,29.99,29.8,29.86,244700.0
2012-06-13 12:00:00,29.87,29.87,29.75,29.8,269800.0,29.87,29.87,29.75,29.8,269800.0
2012-06-13 12:30:00,29.8,29.99,29.8,29.96,140200.0,29.8,29.99,29.8,29.96,140200.0
2012-06-13 13:00:00,29.97,30.06,29.89,29.99,259000.0,29.97,30.06,29.89,29.99,259000.0
2012-06-13 13:30:00,29.99,30.0,29.76,29.76,146100.0,29.99,30.0,29.76,29.76,146100.0
2012-06-13 14:00:00,29.76,29.79,29.68,29.72,150900.0,29.76,29.79,29.68,29.72,150900.0
2012-06-13 14:30:00,29.73,29.74,29.45,29.53,242500.0,29.73,29.74,29.45,29.53,242500.0
2012-06-13 15:00:00,29.52,29.57,29.33,29.37,210800.0,29.52,29.57,29.33,29.37,210800.0
2012-06-13 15:30:00,29.36,29.62,29.36,29.57,491300.0,29.36,29.62,29.36,29.57,491300.0
2012-06-14 09:30:00,29.57,30.11,29.55,30.06,263100.0,29.57,30.11,29.55,30.06,263100.0
2012-06-14 10:00:00,30.04,30.18,29.99,30.16,257900.0,30.04,30.18,29.99,30.16,257900.0
2012-06-14 10:30:00,30.17,30.24,30.05,30.18,214100.0,30.17,30.24,30.05,30.18,214100.0
2012-06-14 11:00:00,30.18,30.21,30.09,30.14,204500.0,30.18,30.21,30.09,30.14,204500.0
2012-06-14 11:30:00,30.15,30.15,29.95,29.96,229300.0,30.15,30.15,29.95,29.96,229300.0
2012-06-14 12:00:00,29.97,30.12,29.96,30.06,98900.0,29.97,30.12,29.96,30.06,98900.0
2012-06-14 12:30:00,30.07,30.08,29.99,29.99,151600.0,30.07,30.08,29.99,29.99,151600.0
2012-06-14 13:00:00,30.0,30.0,29.82,29.89,161300.0,30.0,30.0,29.82,29.89,161300.0
2012-06-14 13:30:00,29.88,29.99,29.87,29.9,128400.0,29.88,29.99,29.87,29.9,128400.0
2012-06-14 14:00:00,29.91,29.92,29.77,29.78,86400.0,29.91,29.92,29.77,29.78,86400.0
2012-06-14 14:30:00,29.78,29.78,29.61,29.61,79500.0,29.78,29.78,29.61,29.61,79500.0
2012-06-14 15:00:00,29.62,30.01,29.6,29.77,248300.0,29.62,30.01,29.6,29.77,248300.0
2012-06-14 15:30:00,29.76,29.99,29.7,29.95,295900.0,29.76,29.99,29.7,29.95,295900.0
2012-06-15 09:30:00,29.94,30.2,29.88,30.02,451300.0,29.94,30.2,29.88,30.02,451300.0
2012-06-15 10:00:00,30.02,30.09,29.96,30.01,230800.0,30.02,30.09,29.96,30.01,230800.0
2012-06-15 10:30:00,30.01,30.04,29.97,30.04,416200.0,30.01,30.04,29.97,30.04,416200.0
2012-06-15 11:00:00,30.04,30.19,30.01,30.19,144000.0,30.04,30.19,30.01,30.19,144000.0
2012-06-15 11:30:00,30.19,30.3,30.18,30.24,156200.0,30.19,30.3,30.18,30.24,156200.0
2012-06-15 12:00:00,30.24,30.34,30.24,30.33,120500.0,30.24,30.34,30.24,30.33,120500.0
2012-06-15 12:30:00,30.33,30.33,30.25,30.31,152500.0,30.33,30.33,30.25,30.31,152500.0
2012-06-15 13:00:00,30.32,30.42,30.29,30.39,102600.0,30.32,30.42,30.29,30.39,102600.0
2012-06-15 13:30:00,30.38,30.54,30.36,30.54,141000.0,30.38,30.54,30.36,30.54,141000.0
2012-06-15 14:00:00,30.53,30.76,30.47,30.76,387000.0,30.53,30.76,30.47,30.76,387000.0
2012-06-15 14:30:00,30.73,30.78,30.7,30.74,250600.0,30.73,30.78,30.7,30.74,250600.0
2012-06-15 15:00:00,30.74,30.84,30.68,30.81,310700.0,30.74,30.84,30.68,30.81,310700.0
2012-06-15 15:30:00,30.81,31.21,30.8,31.15,940400.0,30.81,31.21,30.8,31.15,940400.0
2012-06-18 09:30:00,31.01,31.33,30.75,31.19,464000.0,31.01,31.33,30.75,31.19,464000.0
2012-06-18 10:00:00,31.18,31.19,30.98,31.11,443600.0,31.18,31.19,30.98,31.11,443600.0
2012-06-18 10:30:00,31.12,31.15,30.9,31.07,264000.0,31.12,31.15,30.9,31.07,264000.0
2012-06-18 11:00:00,31.08,31.12,30.77,30.95,225200.0,31.08,31.12,30.77,30.95,225200.0
2012-06-18 11:30:00,30.95,31.16,30.93,31.16,255500.0,30.95,31.16,30.93,31.16,255500.0
2012-06-18 12:00:00,31.15,31.25,31.07,31.25,106500.0,31.15,31.25,31.07,31.25,106500.0
2012-06-18 12:30:00,31.24,31.41,31.23,31.34,109400.0,31.24,31.41,31.23,31.34,109400.0
2012-06-18 13:00:00,31.34,31.49,31.24,31.49,122500.0,31.34,31.49,31.24,31.49,122500.0
2012-06-18 13:30:00,31.48,31.68,31.48,31.64,193500.0,31.48,31.68,31.48,31.64,193500.0
2012-06-18 14:00:00,31.63,31.66,31.49,31.58,170200.0,31.63,31.66,31.49,31.58,170200.0
2012-06-18 14:30:00,31.58,31.64,31.34,31.37,205400.0,31.58,31.64,31.34,31.37,205400.0
2012-06-18 15:00:00,31.36,31.46,31.23,31.3,129600.0,31.36,31.46,31.23,31.3,129600.0
2012-06-18 15:30:00,31.31,31.37,31.23,31.33,349000.0,31.31,31.37,31.23,31.33,349000.0
2012-06-19 09:30:00,31.48,31.64,31.26,31.62,279000.0,31.48,31.64,31.26,31.62,279000.0
2012-06-19 10:00:00,31.62,31.74,31.59,31.64,201600.0,31.62,31.74,31.59,31.64,201600.0
2012-06-19 10:30:00,31.64,31.68,31.43,31.58,140800.0,31.64,31.68,31.43,31.58,140800.0
2012-06-19 11:00:00,31.59,31.63,31.51,31.58,114700.0,31.59,31.63,31.51,31.58,114700.0
2012-06-19 11:30:00,31.57,31.68,31.57,31.65,95100.0,31.57,31.68,31.57,31.65,95100.0
2012-06-19 12:00:00,31.65,31.68,31.55,31.58,68400.0,31.65,31.68,31.55,31.58,68400.0
2012-06-19 12:30:00,31.58,31.75,31.58,31.72,82300.0,31.58,31.75,31.58,31.72,82300.0
2012-06-19 13:00:00,31.71,31.84,31.67,31.82,115300.0,31.71,31.84,31.67,31.82,115300.0
2012-06-19 13:30:00,31.82,31.95,31.79,31.95,108500.0,31.82,31.95,31.79,31.95,108500.0
2012-06-19 14:00:00,31.95,31.96,31.87,31.89,104800.0,31.95,31.96,31.87,31.89,104800.0
2012-06-19 14:30:00,31.88,31.96,31.78,31.95,249100.0,31.88,31.96,31.78,31.95,249100.0
2012-06-19 15:00:00,31.96,32.0,31.87,31.91,241100.0,31.96,32.0,31.87,31.91,241100.0
2012-06-19 15:30:00,31.91,31.93,31.8,31.88,345300.0,31.91,31.93,31.8,31.88,345300.0
2012-06-20 09:30:00,31.93,31.94,31.36,31.46,398400.0,31.93,31.94,31.36,31.46,398400.0
2012-06-20 10:00:00,31.48,31.8,31.45,31.65,172900.0,31.48,31.8,31.45,31.65,172900.0
2012-06-20 10:30:00,31.64,31.69,31.56,31.58,87200.0,31.64,31.69,31.56,31.58,87200.0
2012-06-20 11:00:00,31.56,31.73,31.56,31.71,64200.0,31.56,31.73,31.56,31.71,64200.0
2012-06-20 11:30:00,31.71,31.71,31.6,31.62,42700.0,31.71,31.71,31.6,31.62,42700.0
2012-06-20 12:00:00,31.61,31.66,31.45,31.48,51700.0,31.61,31.66,31.45,31.48,51700.0
2012-06-20 12:30:00,31.48,31.79,31.33,31.78,119500.0,31.48,31.79,31.33,31.78,119500.0
2012-06-20 13:00:00,31.78,31.91,31.75,31.78,106300.0,31.78,31.91,31.75,31.78,106300.0
2012-06-20 13:30:00,31.81,31.81,31.65,31.78,46000.0,31.81,31.81,31.65,31.78,46000.0
2012-06-20 14:00:00,31.78,31.86,31.65,31.71,82600.0,31.78,31.86,31.65,31.71,82600.0
2012-06-20 14:30:00,31.72,31.78,31.54,31.56,64800.0,31.72,31.78,31.54,31.56,64800.0
2012-06-20 15:00:00,31.57,31.57,31.42,31.54,71800.0,31.57,31.57,31.42,31.54,71800.0
2012-06-20 15:30:00,31.54,31.69,31.49,31.69,169900.0,31.54,31.69,31.49,31.69,169900.0
2012-06-21 09:30:00,31.68,31.72,31.43,31.48,144300.0,31.68,31.72,31.43,31.48,144300.0
2012-06-21 10:00:00,31.45,31.51,31.3,31.37,131600.0,31.45,31.51,31.3,31.37,131600.0
2012-06-21 10:30:00,31.37,31.51,31.36,31.46,111000.0,31.37,31.51,31.36,31.46,111000.0
2012-06-21 11:00:00,31.46,31.47,31.07,31.11,177400.0,31.46,31.47,31.07,31.11,177400.0
2012-06-21 11:30:00,31.11,31.13,31.0,31.1,111200.0,31.11,31.13,31.0,31.1,111200.0
2012-06-21 12:00:00,31.11,31.13,30.77,30.78,116000.0,31.11,31.13,30.77,30.78,116000.0
2012-06-21 12:30:00,30.78,30.87,30.76,30.84,82800.0,30.78,30.87,30.76,30.84,82800.0
2012-06-21 13:00:00,30.82,30.89,30.76,30.76,93100.0,30.82,30.89,30.76,30.76,93100.0
2012-06-21 13:30:00,30.77,30.81,30.67,30.72,112000.0,30.77,30.81,30.67,30.72,112000.0
2012-06-21 14:00:00,30.73,30.73,30.25,30.34,446000.0,30.73,30.73,30.25,30.34,446000.0
2012-06-21 14:30:00,30.33,30.47,30.26,30.44,172200.0,30.33,30.47,30.26,30.44,172200.0
2012-06-21 15:00:00,30.45,30.46,30.25,30.3,441000.0,30.45,30.46,30.25,30.3,441000.0
2012-06-21 15:30:00,30.3,30.43,30.24,30.28,780400.0,30.3,30.43,30.24,30.28,780400.0
2012-06-22 09:30:00,30.42,30.75,30.36,30.73,173600.0,30.42,30.75,30.36,30.73,173600.0
2012-06-22 10:00:00,30.74,30.87,30.72,30.82,222800.0,30.74,30.87,30.72,30.82,222800.0
2012-06-22 10:30:00,30.81,30.85,30.63,30.82,144500.0,30.81,30.85,30.63,30.82,144500.0
2012-06-22 11:00:00,30.83,30.89,30.72,30.75,105500.0,30.83,30.89,30.72,30.75,105500.0
2012-06-22 11:30:00,30.75,30.8,30.7,30.76,114100.0,30.75,30.8,30.7,30.76,114100.0
2012-06-22 12:00:00,30.77,30.79,30.72,30.76,97300.0,30.77,30.79,30.72,30.76,97300.0
2012-06-22 12:30:00,30.77,30.81,30.72,30.76,81000.0,30.77,30.81,30.72,30.76,81000.0
2012-06-22 13:00:00,30.77,30.86,30.73,30.78,64300.0,30.77,30.86,30.73,30.78,64300.0
2012-06-22 13:30:00,30.78,30.85,30.74,30.78,82500.0,30.78,30.85,30.74,30.78,82500.0
2012-06-22 14:00:00,30.79,30.85,30.68,30.72,115200.0,30.79,30.85,30.68,30.72,115200.0
2012-06-22 14:30:00,30.72,30.76,30.69,30.73,141000.0,30.72,30.76,30.69,30.73,141000.0
2012-06-22 15:00:00,30.73,30.8,30.65,30.8,152300.0,30.73,30.8,30.65,30.8,152300.0
2012-06-22 15:30:00,30.79,30.9,30.76,30.81,321200.0,30.79,30.9,30.76,30.81,321200.0
2012-06-25 09:30:00,30.37,30.48,30.12,30.3,169000.0,30.37,30.48,30.12,30.3,169000.0
2012-06-25 10:00:00,30.36,30.39,30.18,30.19,207000.0,30.36,30.39,30.18,30.19,207000.0
2012-06-25 10:30:00,30.19,30.25,30.14,30.14,74000.0,30.19,30.25,30.14,30.14,74000.0
2012-06-25 11:00:00,30.14,30.16,30.0,30.04,81100.0,30.14,30.16,30.0,30.04,81100.0
2012-06-25 11:30:00,30.03,30.03,29.88,29.9,87200.0,30.03,30.03,29.88,29.9,87200.0
2012-06-25 12:00:00,29.89,30.09,29.88,30.05,74300.0,29.89,30.09,29.88,30.05,74300.0
2012-06-25 12:30:00,30.05,30.09,30.0,30.08,40400.0,30.05,30.09,30.0,30.08,40400.0
2012-06-25 13:00:00,30.07,30.11,30.02,30.1,31000.0,30.07,30.11,30.02,30.1,31000.0
2012-06-25 13:30:00,30.09,30.18,30.04,30.1,43700.0,30.09,30.18,30.04,30.1,43700.0
2012-06-25 14:00:00,30.1,30.14,30.06,30.07,39600.0,30.1,30.14,30.06,30.07,39600.0
2012-06-25 14:30:00,30.06,30.07,29.99,30.02,104800.0,30.06,30.07,29.99,30.02,104800.0
2012-06-25 15:00:00,30.03,30.22,30.02,30.2,92400.0,30.03,30.22,30.02,30.2,92400.0
2012-06-25 15:30:00,30.2,30.25,30.05,30.1,243700.0,30.2,30.25,30.05,30.1,243700.0
2012-06-26 09:30:00,30.19,30.44,30.12,30.39,215900.0,30.19,30.44,30.12,30.39,215900.0
2012-06-26 10:00:00,30.39,30.62,30.21,30.27,157900.0,30.39,30.62,30.21,30.27,157900.0
2012-06-26 10:30:00,30.26,30.34,30.2,30.23,88900.0,30.26,30.34,30.2,30.23,88900.0
2012-06-26 11:00:00,30.23,30.33,30.06,30.1,96900.0,30.23,30.33,30.06,30.1,96900.0
2012-06-26 11:30:00,30.1,30.26,30.1,30.19,60200.0,30.1,30.26,30.1,30.19,60200.0
2012-06-26 12:00:00,30.2,30.28,30.19,30.24,42500.0,30.2,30.28,30.19,30.24,42500.0
2012-06-26 12:30:00,30.25,30.36,30.25,30.29,34000.0,30.25,30.36,30.25,30.29,34000.0
2012-06-26 13:00:00,30.29,30.3,30.22,30.22,35900.0,30.29,30.3,30.22,30.22,35900.0
2012-06-26 13:30:00,30.21,30.26,30.16,30.22,67700.0,30.21,30.26,30.16,30.22,67700.0
2012-06-26 14:00:00,30.22,30.45,30.21,30.43,89700.0,30.22,30.45,30.21,30.43,89700.0
2012-06-26 14:30:00,30.43,30.43,30.33,30.35,72100.0,30.43,30.43,30.33,30.35,72100.0
2012-06-26 15:00:00,30.36,30.45,30.33,30.41,100100.0,30.36,30.45,30.33,30.41,100100.0
2012-06-26 15:30:00,30.41,30.5,30.38,30.39,264400.0,30.41,30.5,30.38,30.39,264400.0
2012-06-27 09:30:00,30.58,30.75,30.3,30.39,132200.0,30.58,30.75,30.3,30.39,132200.0
2012-06-27 10:00:00,30.4,30.79,30.35,30.69,147000.0,30.4,30.79,30.35,30.69,147000.0
2012-06-27 10:30:00,30.7,30.73,30.62,30.7,99800.0,30.7,30.73,30.62,30.7,99800.0
2012-06-27 11:00:00,30.72,30.82,30.68,30.74,59000.0,30.72,30.82,30.68,30.74,59000.0
2012-06-27 11:30:00,30.73,30.81,30.69,30.73,102600.0,30.73,30.81,30.69,30.73,102600.0
2012-06-27 12:00:00,30.73,30.76,30.68,30.73,56600.0,30.73,30.76,30.68,30.73,56600.0
2012-06-27 12:30:00,30.73,30.75,30.67,30.73,154100.0,30.73,30.75,30.67,30.73,154100.0
2012-06-27 13:00:00,30.73,30.73,30.61,30.61,33700.0,30.73,30.73,30.61,30.61,33700.0
2012-06-27 13:30:00,30.61,30.62,30.49,30.53,91000.0,30.61,30.62,30.49,30.53,91000.0
2012-06-27 14:00:00,30.52,30.54,30.42,30.43,42600.0,30.52,30.54,30.42,30.43,42600.0
2012-06-27 14:30:00,30.43,30.53,30.4,30.51,48100.0,30.43,30.53,30.4,30.51,48100.0
2012-06-27 15:00:00,30.51,30.67,30.48,30.64,55400.0,30.51,30.67,30.48,30.64,55400.0
2012-06-27 15:30:00,30.66,30.77,30.61,30.66,109800.0,30.66,30.77,30.61,30.66,109800.0
2012-06-28 09:30:00,30.32,30.6,30.02,30.55,222700.0,30.32,30.6,30.02,30.55,222700.0
2012-06-28 10:00:00,30.55,30.68,30.34,30.47,121600.0,30.55,30.68,30.34,30.47,121600.0
2012-06-28 10:30:00,30.46,30.46,30.21,30.3,133900.0,30.46,30.46,30.21,30.3,133900.0
2012-06-28 11:00:00,30.32,30.38,30.27,30.34,86200.0,30.32,30.38,30.27,30.34,86200.0
2012-06-28 11:30:00,30.34,30.4,30.22,30.24,79200.0,30.34,30.4,30.22,30.24,79200.0
2012-06-28 12:00:00,30.25,30.29,30.15,30.22,45100.0,30.25,30.29,30.15,30.22,45100.0
2012-06-28 12:30:00,30.22,30.22,30.13,30.16,75000.0,30.22,30.22,30.13,30.16,75000.0
2012-06-28 13:00:00,30.16,30.18,30.02,30.02,79500.0,30.16,30.18,30.02,30.02,79500.0
2012-06-28 13:30:00,30.02,30.16,29.97,30.16,77500.0,30.02,30.16,29.97,30.16,77500.0
2012-06-28 14:00:00,30.17,30.19,29.97,30.05,135100.0,30.17,30.19,29.97,30.05,135100.0
2012-06-28 14:30:00,30.05,30.1,30.04,30.06,137500.0,30.05,30.1,30.04,30.06,137500.0
2012-06-28 15:00:00,30.07,30.18,30.06,30.12,80900.0,30.07,30.18,30.06,30.12,80900.0
2012-06-28 15:30:00,30.12,30.48,30.12,30.44,223600.0,30.12,30.48,30.12,30.44,223600.0
2012-06-29 09:30:00,31.1,31.35,31.03,31.16,257600.0,31.1,31.35,31.03,31.16,257600.0
2012-06-29 10:00:00,31.18,31.34,31.14,31.27,223100.0,31.18,31.34,31.14,31.27,223100.0
2012-06-29 10:30:00,31.27,31.37,31.23,31.31,206800.0,31.27,31.37,31.23,31.31,206800.0
2012-06-29 11:00:00,31.31,31.35,31.25,31.34,143000.0,31.31,31.35,31.25,31.34,143000.0
2012-06-29 11:30:00,31.34,31.36,31.27,31.29,68200.0,31.34,31.36,31.27,31.29,68200.0
2012-06-29 12:00:00,31.3,31.43,31.28,31.43,68100.0,31.3,31.43,31.28,31.43,68100.0
2012-06-29 12:30:00,31.42,31.45,31.31,31.44,86200.0,31.42,31.45,31.31,31.44,86200.0
2012-06-29 13:00:00,31.43,31.45,31.37,31.38,69600.0,31.43,31.45,31.37,31.38,69600.0
2012-06-29 13:30:00,31.39,31.49,31.37,31.48,52500.0,31.39,31.49,31.37,31.48,52500.0
2012-06-29 14:00:00,31.47,31.65,31.47,31.64,99100.0,31.47,31.65,31.47,31.64,99100.0
2012-06-29 14:30:00,31.63,31.64,31.58,31.61,78700.0,31.63,31.64,31.58,31.61,78700.0
2012-06-29 15:00:00,31.61,31.64,31.55,31.59,73900.0,31.61,31.64,31.55,31.59,73900.0
2012-06-29 15:30:00,31.59,31.75,31.53,31.75,319400.0,31.59,31.75,31.53,31.75,319400.0
2012-07-02 09:30:00,31.86,32.22,31.78,31.86,303100.0,31.86,32.22,31.78,31.86,303100.0
2012-07-02 10:00:00,31.89,31.94,31.7,31.83,249100.0,31.89,31.94,31.7,31.83,249100.0
2012-07-02 10:30:00,31.86,31.88,31.43,31.45,209200.0,31.86,31.88,31.43,31.45,209200.0
2012-07-02 11:00:00,31.44,31.5,31.34,31.46,113900.0,31.44,31.5,31.34,31.46,113900.0
2012-07-02 11:30:00,31.46,31.55,31.43,31.43,59300.0,31.46,31.55,31.43,31.43,59300.0
2012-07-02 12:00:00,31.42,31.55,31.36,31.54,145200.0,31.42,31.55,31.36,31.54,145200.0
2012-07-02 12:30:00,31.52,31.63,31.52,31.54,104600.0,31.52,31.63,31.52,31.54,104600.0
2012-07-02 13:00:00,31.54,31.56,31.51,31.55,97800.0,31.54,31.56,31.51,31.55,97800.0
2012-07-02 13:30:00,31.55,31.56,31.39,31.4,57700.0,31.55,31.56,31.39,31.4,57700.0
2012-07-02 14:00:00,31.41,31.52,31.3,31.47,102400.0,31.41,31.52,31.3,31.47,102400.0
2012-07-02 14:30:00,31.48,31.48,31.4,31.42,48000.0,31.48,31.48,31.4,31.42,48000.0
2012-07-02 15:00:00,31.41,31.48,31.28,31.34,182700.0,31.41,31.48,31.28,31.34,182700.0
2012-07-02 15:30:00,31.34,31.55,31.34,31.54,250600.0,31.34,31.55,31.34,31.54,250600.0
2012-07-03 09:30:00,31.54,31.98,31.51,31.95,188400.0,31.54,31.98,31.51,31.95,188400.0
2012-07-03 10:00:00,31.97,31.99,31.89,31.95,127100.0,31.97,31.99,31.89,31.95,127100.0
2012-07-03 10:30:00,31.94,31.98,31.88,31.9,120900.0,31.94,31.98,31.88,31.9,120900.0
2012-07-03 11:00:00,31.92,32.18,31.91,32.16,91200.0,31.92,32.18,31.91,32.16,91200.0
2012-07-03 11:30:00,32.17,32.25,32.13,32.15,66400.0,32.17,32.25,32.13,32.15,66400.0
2012-07-03 12:00:00,32.16,32.2,32.05,32.08,79000.0,32.16,32.2,32.05,32.08,79000.0
2012-07-03 12:30:00,32.07,32.18,31.98,32.15,166800.0,32.07,32.18,31.98,32.15,166800.0
2012-07-05 09:30:00,32.14,32.51,32.02,32.14,266900.0,32.14,32.51,32.02,32.14,266900.0
2012-07-05 10:00:00,32.13,32.2,32.0,32.09,89900.0,32.13,32.2,32.0,32.09,89900.0
2012-07-05 10:30:00,32.08,32.41,32.06,32.39,158600.0,32.08,32.41,32.06,32.39,158600.0
2012-07-05 11:00:00,32.39,32.55,32.38,32.5,78300.0,32.39,32.55,32.38,32.5,78300.0
2012-07-05 11:30:00,32.48,32.53,32.4,32.41,173100.0,32.48,32.53,32.4,32.41,173100.0
2012-07-05 12:00:00,32.41,32.46,32.27,32.31,50600.0,32.41,32.46,32.27,32.31,50600.0
2012-07-05 12:30:00,32.29,32.45,32.26,32.45,63800.0,32.29,32.45,32.26,32.45,63800.0
2012-07-05 13:00:00,32.44,32.52,32.4,32.4,123100.0,32.44,32.52,32.4,32.4,123100.0
2012-07-05 13:30:00,32.4,32.5,32.35,32.4,81000.0,32.4,32.5,32.35,32.4,81000.0
2012-07-05 14:00:00,32.4,32.46,32.35,32.45,64600.0,32.4,32.46,32.35,32.45,64600.0
2012-07-05 14:30:00,32.45,32.48,32.39,32.43,81100.0,32.45,32.48,32.39,32.43,81100.0
2012-07-05 15:00:00,32.43,32.44,32.25,32.34,120500.0,32.43,32.44,32.25,32.34,120500.0
2012-07-05 15:30:00,32.34,32.34,32.2,32.22,196000.0,32.34,32.34,32.2,32.22,196000.0
2012-07-06 09:30:00,32.0,32.16,31.55,31.64,220000.0,32.0,32.16,31.55,31.64,220000.0
2012-07-06 10:00:00,31.63,31.63,31.45,31.48,80700.0,31.63,31.63,31.45,31.48,80700.0
2012-07-06 10:30:00,31.47,31.59,31.42,31.48,211200.0,31.47,31.59,31.42,31.48,211200.0
2012-07-06 11:00:00,31.48,31.48,31.25,31.25,113000.0,31.48,31.48,31.25,31.25,113000.0
2012-07-06 11:30:00,31.26,31.32,31.19,31.19,79800.0,31.26,31.32,31.19,31.19,79800.0
2012-07-06 12:00:00,31.19,31.2,31.0,31.03,90300.0,31.19,31.2,31.0,31.03,90300.0
2012-07-06 12:30:00,31.03,31.05,30.97,31.05,79800.0,31.03,31.05,30.97,31.05,79800.0
2012-07-06 13:00:00,31.05,31.11,30.98,31.0,98000.0,31.05,31.11,30.98,31.0,98000.0
2012-07-06 13:30:00,30.99,30.99,30.92,30.93,171500.0,30.99,30.99,30.92,30.93,171500.0
2012-07-06 14:00:00,30.94,31.13,30.92,31.07,223200.0,30.94,31.13,30.92,31.07,223200.0
2012-07-06 14:30:00,31.05,31.27,31.05,31.25,168300.0,31.05,31.27,31.05,31.25,168300.0
2012-07-06 15:00:00,31.24,31.38,31.21,31.3,198100.0,31.24,31.38,31.21,31.3,198100.0
2012-07-06 15:30:00,31.3,31.39,31.25,31.3,529300.0,31.3,31.39,31.25,31.3,529300.0
2012-07-09 09:30:00,31.35,31.4,30.45,30.45,270700.0,31.35,31.4,30.45,30.45,270700.0
2012-07-09 10:00:00,30.45,30.5,29.97,30.11,515000.0,30.45,30.5,29.97,30.11,515000.0
2012-07-09 10:30:00,30.11,30.17,29.96,30.06,363900.0,30.11,30.17,29.96,30.06,363900.0
2012-07-09 11:00:00,30.06,30.2,30.0,30.07,194000.0,30.06,30.2,30.0,30.07,194000.0
2012-07-09 11:30:00,30.06,30.06,29.96,29.98,152700.0,30.06,30.06,29.96,29.98,152700.0
2012-07-09 12:00:00,29.99,30.14,29.96,30.12,124400.0,29.99,30.14,29.96,30.12,124400.0
2012-07-09 12:30:00,30.11,30.24,30.11,30.14,180600.0,30.11,30.24,30.11,30.14,180600.0
2012-07-09 13:00:00,30.16,30.23,30.08,30.22,180600.0,30.16,30.23,30.08,30.22,180600.0
2012-07-09 13:30:00,30.22,30.24,30.05,30.09,84800.0,30.22,30.24,30.05,30.09,84800.0
2012-07-09 14:00:00,30.08,30.13,30.0,30.03,89900.0,30.08,30.13,30.0,30.03,89900.0
2012-07-09 14:30:00,30.03,30.05,29.97,30.01,102200.0,30.03,30.05,29.97,30.01,102200.0
2012-07-09 15:00:00,30.02,30.08,29.96,30.03,208600.0,30.02,30.08,29.96,30.03,208600.0
2012-07-09 15:30:00,30.04,30.1,29.97,30.0,456900.0,30.04,30.1,29.97,30.0,456900.0
2012-07-10 09:30:00,30.28,30.33,29.7,29.74,361000.0,30.28,30.33,29.7,29.74,361000.0
2012-07-10 10:00:00,29.74,29.8,29.37,29.42,342200.0,29.74,29.8,29.37,29.42,342200.0
2012-07-10 10:30:00,29.42,29.78,29.39,29.77,305000.0,29.42,29.78,29.39,29.77,305000.0
2012-07-10 11:00:00,29.77,29.78,29.58,29.72,151200.0,29.77,29.78,29.58,29.72,151200.0
2012-07-10 11:30:00,29.72,29.74,29.64,29.7,67600.0,29.72,29.74,29.64,29.7,67600.0
2012-07-10 12:00:00,29.71,29.75,29.68,29.71,78400.0,29.71,29.75,29.68,29.71,78400.0
2012-07-10 12:30:00,29.71,29.77,29.7,29.75,68800.0,29.71,29.77,29.7,29.75,68800.0
2012-07-10 13:00:00,29.74,29.85,29.69,29.7,83000.0,29.74,29.85,29.69,29.7,83000.0
2012-07-10 13:30:00,29.71,29.76,29.64,29.67,113300.0,29.71,29.76,29.64,29.67,113300.0
2012-07-10 14:00:00,29.67,29.69,29.57,29.6,166200.0,29.67,29.69,29.57,29.6,166200.0
2012-07-10 14:30:00,29.6,29.69,29.54,29.6,153100.0,29.6,29.69,29.54,29.6,153100.0
2012-07-10 15:00:00,29.61,29.72,29.52,29.57,191300.0,29.61,29.72,29.52,29.57,191300.0
2012-07-10 15:30:00,29.56,29.75,29.53,29.7,537600.0,29.56,29.75,29.53,29.7,537600.0
2012-07-11 09:30:00,29.68,30.19,29.59,30.1,259500.0,29.68,30.19,29.59,30.1,259500.0
2012-07-11 10:00:00,30.1,30.31,29.93,29.95,157400.0,30.1,30.31,29.93,29.95,157400.0
2012-07-11 10:30:00,29.96,29.97,29.66,29.66,104800.0,29.96,29.97,29.66,29.66,104800.0
2012-07-11 11:00:00,29.65,29.77,29.53,29.54,92400.0,29.65,29.77,29.53,29.54,92400.0
2012-07-11 11:30:00,29.54,29.64,29.3,29.3,175600.0,29.54,29.64,29.3,29.3,175600.0
2012-07-11 12:00:00,29.32,29.49,29.18,29.2,170700.0,29.32,29.49,29.18,29.2,170700.0
2012-07-11 12:30:00,29.19,29.2,29.08,29.13,183600.0,29.19,29.2,29.08,29.13,183600.0
2012-07-11 13:00:00,29.12,29.15,29.02,29.13,175600.0,29.12,29.15,29.02,29.13,175600.0
2012-07-11 13:30:00,29.12,29.33,29.08,29.26,126100.0,29.12,29.33,29.08,29.26,126100.0
2012-07-11 14:00:00,29.26,29.3,29.01,29.07,236300.0,29.26,29.3,29.01,29.07,236300.0
2012-07-11 14:30:00,29.06,29.23,28.99,29.15,229400.0,29.06,29.23,28.99,29.15,229400.0
2012-07-11 15:00:00,29.15,29.26,29.15,29.21,199100.0,29.15,29.26,29.15,29.21,199100.0
2012-07-11 15:30:00,29.2,29.6,29.17,29.38,1300500.0,29.2,29.6,29.17,29.38,1300500.0
2012-07-12 09:30:00,28.96,29.28,28.75,28.82,304200.0,28.96,29.28,28.75,28.82,304200.0
2012-07-12 10:00:00,28.81,28.89,28.71,28.79,188400.0,28.81,28.89,28.71,28.79,188400.0
2012-07-12 10:30:00,28.77,28.85,28.57,28.84,176300.0,28.77,28.85,28.57,28.84,176300.0
2012-07-12 11:00:00,28.84,28.98,28.83,28.94,124500.0,28.84,28.98,28.83,28.94,124500.0
2012-07-12 11:30:00,28.94,29.08,28.85,28.99,178700.0,28.94,29.08,28.85,28.99,178700.0
2012-07-12 12:00:00,28.99,29.04,28.93,29.01,105000.0,28.99,29.04,28.93,29.01,105000.0
2012-07-12 12:30:00,29.02,29.05,28.87,29.05,105000.0,29.02,29.05,28.87,29.05,105000.0
2012-07-12 13:00:00,29.03,29.3,29.02,29.21,121600.0,29.03,29.3,29.02,29.21,121600.0
2012-07-12 13:30:00,29.21,29.39,29.2,29.22,162700.0,29.21,29.39,29.2,29.22,162700.0
2012-07-12 14:00:00,29.23,29.41,29.21,29.38,142300.0,29.23,29.41,29.21,29.38,142300.0
2012-07-12 14:30:00,29.38,29.51,29.34,29.43,135600.0,29.38,29.51,29.34,29.43,135600.0
2012-07-12 15:00:00,29.43,29.54,29.36,29.46,213800.0,29.43,29.54,29.36,29.46,213800.0
2012-07-12 15:30:00,29.46,29.6,29.37,29.41,367100.0,29.46,29.6,29.37,29.41,367100.0
2012-07-13 09:30:00,29.45,29.69,29.4,29.59,113800.0,29.45,29.69,29.4,29.59,113800.0
2012-07-13 10:00:00,29.61,30.08,29.54,29.99,316000.0,29.61,30.08,29.54,29.99,316000.0
2012-07-13 10:30:00,30.01,30.07,29.78,29.8,206800.0,30.01,30.07,29.78,29.8,206800.0
2012-07-13 11:00:00,29.81,29.86,29.73,29.83,86200.0,29.81,29.86,29.73,29.83,86200.0
2012-07-13 11:30:00,29.83,30.07,29.83,30.07,124400.0,29.83,30.07,29.83,30.07,124400.0
2012-07-13 12:00:00,30.06,30.19,30.03,30.19,150900.0,30.06,30.19,30.03,30.19,150900.0
2012-07-13 12:30:00,30.18,30.21,30.07,30.09,81200.0,30.18,30.21,30.07,30.09,81200.0
2012-07-13 13:00:00,30.08,30.1,30.04,30.05,51200.0,30.08,30.1,30.04,30.05,51200.0
2012-07-13 13:30:00,30.05,30.1,30.03,30.04,58800.0,30.05,30.1,30.03,30.04,58800.0
2012-07-13 14:00:00,30.03,30.06,29.99,30.03,69400.0,30.03,30.06,29.99,30.03,69400.0
2012-07-13 14:30:00,30.02,30.07,30.0,30.06,66900.0,30.02,30.07,30.0,30.06,66900.0
2012-07-13 15:00:00,30.06,30.18,30.06,30.12,121800.0,30.06,30.18,30.06,30.12,121800.0
2012-07-13 15:30:00,30.11,30.15,30.02,30.08,361700.0,30.11,30.15,30.02,30.08,361700.0
2012-07-16 09:30:00,29.91,30.05,29.68,29.69,115600.0,29.91,30.05,29.68,29.69,115600.0
2012-07-16 10:00:00,29.7,30.02,29.64,30.02,95700.0,29.7,30.02,29.64,30.02,95700.0
2012-07-16 10:30:00,30.02,30.2,30.01,30.01,114000.0,30.02,30.2,30.01,30.01,114000.0
2012-07-16 11:00:00,30.02,30.34,29.99,30.28,161900.0,30.02,30.34,29.99,30.28,161900.0
2012-07-16 11:30:00,30.28,30.28,30.13,30.19,71900.0,30.28,30.28,30.13,30.19,71900.0
2012-07-16 12:00:00,30.2,30.29,30.12,30.21,101100.0,30.2,30.29,30.12,30.21,101100.0
2012-07-16 12:30:00,30.2,30.21,29.99,30.07,90500.0,30.2,30.21,29.99,30.07,90500.0
2012-07-16 13:00:00,30.07,30.19,30.04,30.19,102500.0,30.07,30.19,30.04,30.19,102500.0
2012-07-16 13:30:00,30.18,30.34,30.18,30.3,82800.0,30.18,30.34,30.18,30.3,82800.0
2012-07-16 14:00:00,30.29,30.32,30.23,30.29,56900.0,30.29,30.32,30.23,30.29,56900.0
2012-07-16 14:30:00,30.29,30.31,30.16,30.17,62000.0,30.29,30.31,30.16,30.17,62000.0
2012-07-16 15:00:00,30.18,30.21,30.04,30.04,112200.0,30.18,30.21,30.04,30.04,112200.0
2012-07-16 15:30:00,30.04,30.05,29.91,30.01,369400.0,30.04,30.05,29.91,30.01,369400.0
2012-07-17 09:30:00,30.14,30.18,29.79,29.86,194700.0,30.14,30.18,29.79,29.86,194700.0
2012-07-17 10:00:00,29.87,29.87,29.59,29.7,266500.0,29.87,29.87,29.59,29.7,266500.0
2012-07-17 10:30:00,29.68,29.73,29.46,29.61,220100.0,29.68,29.73,29.46,29.61,220100.0
2012-07-17 11:00:00,29.61,29.74,29.59,29.72,120700.0,29.61,29.74,29.59,29.72,120700.0
2012-07-17 11:30:00,29.72,30.18,29.72,30.17,164100.0,29.72,30.18,29.72,30.17,164100.0
2012-07-17 12:00:00,30.19,30.31,30.12,30.12,134800.0,30.19,30.31,30.12,30.12,134800.0
2012-07-17 12:30:00,30.13,30.17,30.01,30.01,54100.0,30.13,30.17,30.01,30.01,54100.0
2012-07-17 13:00:00,30.0,30.28,29.96,30.25,121700.0,30.0,30.28,29.96,30.25,121700.0
2012-07-17 13:30:00,30.24,30.27,30.2,30.24,92000.0,30.24,30.27,30.2,30.24,92000.0
2012-07-17 14:00:00,30.22,30.32,30.22,30.32,79500.0,30.22,30.32,30.22,30.32,79500.0
2012-07-17 14:30:00,30.33,30.35,30.26,30.29,69000.0,30.33,30.35,30.26,30.29,69000.0
2012-07-17 15:00:00,30.29,30.32,30.13,30.14,87200.0,30.29,30.32,30.13,30.14,87200.0
2012-07-17 15:30:00,30.14,30.27,30.09,30.22,220000.0,30.14,30.27,30.09,30.22,220000.0
2012-07-18 09:30:00,30.13,30.48,30.13,30.45,254300.0,30.13,30.48,30.13,30.45,254300.0
2012-07-18 10:00:00,30.46,30.56,30.36,30.44,324100.0,30.46,30.56,30.36,30.44,324100.0
2012-07-18 10:30:00,30.44,30.49,30.36,30.46,172600.0,30.44,30.49,30.36,30.46,172600.0
2012-07-18 11:00:00,30.47,30.53,30.4,30.51,220800.0,30.47,30.53,30.4,30.51,220800.0
2012-07-18 11:30:00,30.51,30.65,30.51,30.57,322800.0,30.51,30.65,30.51,30.57,322800.0
2012-07-18 12:00:00,30.57,30.66,30.56,30.57,193200.0,30.57,30.66,30.56,30.57,193200.0
2012-07-18 12:30:00,30.57,30.59,30.38,30.52,119300.0,30.57,30.59,30.38,30.52,119300.0
2012-07-18 13:00:00,30.53,30.54,30.13,30.15,174600.0,30.53,30.54,30.13,30.15,174600.0
2012-07-18 13:30:00,30.15,30.15,29.84,30.13,362800.0,30.15,30.15,29.84,30.13,362800.0
2012-07-18 14:00:00,30.14,30.23,30.03,30.08,227200.0,30.14,30.23,30.03,30.08,227200.0
2012-07-18 14:30:00,30.08,30.08,29.69,29.97,279300.0,30.08,30.08,29.69,29.97,279300.0
2012-07-18 15:00:00,29.98,30.05,29.86,30.03,241000.0,29.98,30.05,29.86,30.03,241000.0
2012-07-18 15:30:00,30.03,30.1,29.78,29.92,489300.0,30.03,30.1,29.78,29.92,489300.0
2012-07-19 09:30:00,30.0,30.7,29.94,30.26,477800.0,30.0,30.7,29.94,30.26,477800.0
2012-07-19 10:00:00,30.26,30.33,29.97,30.13,274700.0,30.26,30.33,29.97,30.13,274700.0
2012-07-19 10:30:00,30.13,30.44,30.11,30.31,193600.0,30.13,30.44,30.11,30.31,193600.0
2012-07-19 11:00:00,30.31,30.54,30.31,30.53,169100.0,30.31,30.54,30.31,30.53,169100.0
2012-07-19 11:30:00,30.52,30.55,30.42,30.47,147200.0,30.52,30.55,30.42,30.47,147200.0
2012-07-19 12:00:00,30.48,30.65,30.43,30.63,234400.0,30.48,30.65,30.43,30.63,234400.0
2012-07-19 12:30:00,30.63,30.72,30.61,30.69,106200.0,30.63,30.72,30.61,30.69,106200.0
2012-07-19 13:00:00,30.69,30.73,30.63,30.68,102000.0,30.69,30.73,30.63,30.68,102000.0
2012-07-19 13:30:00,30.68,30.75,30.45,30.52,195500.0,30.68,30.75,30.45,30.52,195500.0
2012-07-19 14:00:00,30.52,30.56,30.35,30.36,142800.0,30.52,30.56,30.35,30.36,142800.0
2012-07-19 14:30:00,30.36,30.55,30.32,30.55,142600.0,30.36,30.55,30.32,30.55,142600.0
2012-07-19 15:00:00,30.55,30.62,30.39,30.58,338500.0,30.55,30.62,30.39,30.58,338500.0
2012-07-19 15:30:00,30.59,30.71,30.4,30.48,918800.0,30.59,30.71,30.4,30.48,918800.0
2012-07-20 09:30:00,30.36,30.44,30.05,30.12,438400.0,30.36,30.44,30.05,30.12,438400.0
2012-07-20 10:00:00,30.12,30.14,29.97,29.99,205800.0,30.12,30.14,29.97,29.99,205800.0
2012-07-20 10:30:00,30.0,30.03,29.8,29.95,228500.0,30.0,30.03,29.8,29.95,228500.0
2012-07-20 11:00:00,29.95,30.06,29.86,29.96,135600.0,29.95,30.06,29.86,29.96,135600.0
2012-07-20 11:30:00,29.97,29.97,29.72,29.82,191200.0,29.97,29.97,29.72,29.82,191200.0
2012-07-20 12:00:00,29.82,29.86,29.69,29.71,131100.0,29.82,29.86,29.69,29.71,131100.0
2012-07-20 12:30:00,29.71,29.84,29.66,29.83,145300.0,29.71,29.84,29.66,29.83,145300.0
2012-07-20 13:00:00,29.84,29.87,29.78,29.83,123700.0,29.84,29.87,29.78,29.83,123700.0
2012-07-20 13:30:00,29.83,30.02,29.82,30.02,106900.0,29.83,30.02,29.82,30.02,106900.0
2012-07-20 14:00:00,30.02,30.05,29.97,29.99,128400.0,30.02,30.05,29.97,29.99,128400.0
2012-07-20 14:30:00,29.99,30.04,29.96,29.99,171800.0,29.99,30.04,29.96,29.99,171800.0
2012-07-20 15:00:00,29.99,30.05,29.97,29.99,120100.0,29.99,30.05,29.97,29.99,120100.0
2012-07-20 15:30:00,29.99,30.02,29.9,29.92,481300.0,29.99,30.02,29.9,29.92,481300.0
2012-07-23 09:30:00,29.25,29.25,28.76,28.8,327500.0,29.25,29.25,28.76,28.8,327500.0
2012-07-23 10:00:00,28.8,28.86,28.6,28.77,270400.0,28.8,28.86,28.6,28.77,270400.0
2012-07-23 10:30:00,28.77,28.84,28.61,28.63,289700.0,28.77,28.84,28.61,28.63,289700.0
2012-07-23 11:00:00,28.64,28.67,28.44,28.5,531900.0,28.64,28.67,28.44,28.5,531900.0
2012-07-23 11:30:00,28.5,28.53,28.36,28.44,186500.0,28.5,28.53,28.36,28.44,186500.0
2012-07-23 12:00:00,28.46,28.47,28.17,28.17,239100.0,28.46,28.47,28.17,28.17,239100.0
2012-07-23 12:30:00,28.17,28.41,28.03,28.39,565000.0,28.17,28.41,28.03,28.39,565000.0
2012-07-23 13:00:00,28.39,28.5,28.32,28.34,264200.0,28.39,28.5,28.32,28.34,264200.0
2012-07-23 13:30:00,28.33,28.66,28.32,28.65,237100.0,28.33,28.66,28.32,28.65,237100.0
2012-07-23 14:00:00,28.65,28.7,28.53,28.55,299300.0,28.65,28.7,28.53,28.55,299300.0
2012-07-23 14:30:00,28.55,28.55,28.32,28.35,203800.0,28.55,28.55,28.32,28.35,203800.0
2012-07-23 15:00:00,28.35,28.67,28.31,28.66,321900.0,28.35,28.67,28.31,28.66,321900.0
2012-07-23 15:30:00,28.67,28.8,28.61,28.65,625800.0,28.67,28.8,28.61,28.65,625800.0
2012-07-24 09:30:00,29.07,29.09,28.57,28.71,380600.0,29.07,29.09,28.57,28.71,380600.0
2012-07-24 10:00:00,28.71,28.73,28.27,28.28,267600.0,28.71,28.73,28.27,28.28,267600.0
2012-07-24 10:30:00,28.28,28.7,28.27,28.59,226900.0,28.28,28.7,28.27,28.59,226900.0
2012-07-24 11:00:00,28.58,28.78,28.55,28.75,224700.0,28.58,28.78,28.55,28.75,224700.0
2012-07-24 11:30:00,28.73,28.76,28.5,28.53,151100.0,28.73,28.76,28.5,28.53,151100.0
2012-07-24 12:00:00,28.53,28.54,28.12,28.15,125700.0,28.53,28.54,28.12,28.15,125700.0
2012-07-24 12:30:00,28.16,28.39,28.15,28.37,102800.0,28.16,28.39,28.15,28.37,102800.0
2012-07-24 13:00:00,28.37,28.42,28.26,28.27,59400.0,28.37,28.42,28.26,28.27,59400.0
2012-07-24 13:30:00,28.29,28.49,28.24,28.44,112700.0,28.29,28.49,28.24,28.44,112700.0
2012-07-24 14:00:00,28.43,28.51,28.35,28.4,104200.0,28.43,28.51,28.35,28.4,104200.0
2012-07-24 14:30:00,28.38,28.45,28.23,28.25,161100.0,28.38,28.45,28.23,28.25,161100.0
2012-07-24 15:00:00,28.26,28.39,28.15,28.38,296200.0,28.26,28.39,28.15,28.38,296200.0
2012-07-24 15:30:00,28.37,28.48,28.26,28.39,534100.0,28.37,28.48,28.26,28.39,534100.0
2012-07-25 09:30:00,28.66,28.84,28.11,28.14,344000.0,28.66,28.84,28.11,28.14,344000.0
2012-07-25 10:00:00,28.14,28.32,28.0,28.32,307700.0,28.14,28.32,28.0,28.32,307700.0
2012-07-25 10:30:00,28.31,28.37,27.86,27.93,239900.0,28.31,28.37,27.86,27.93,239900.0
2012-07-25 11:00:00,27.93,28.18,27.88,28.13,312100.0,27.93,28.18,27.88,28.13,312100.0
2012-07-25 11:30:00,28.11,28.22,28.0,28.11,284300.0,28.11,28.22,28.0,28.11,284300.0
2012-07-25 12:00:00,28.13,28.22,28.09,28.21,143000.0,28.13,28.22,28.09,28.21,143000.0
2012-07-25 12:30:00,28.22,28.44,28.2,28.42,134500.0,28.22,28.44,28.2,28.42,134500.0
2012-07-25 13:00:00,28.42,28.53,28.38,28.52,223700.0,28.42,28.53,28.38,28.52,223700.0
2012-07-25 13:30:00,28.51,28.67,28.48,28.6,239400.0,28.51,28.67,28.48,28.6,239400.0
2012-07-25 14:00:00,28.61,28.61,28.24,28.25,377700.0,28.61,28.61,28.24,28.25,377700.0
2012-07-25 14:30:00,28.24,28.33,28.07,28.27,372800.0,28.24,28.33,28.07,28.27,372800.0
2012-07-25 15:00:00,28.27,28.3,28.12,28.24,369100.0,28.27,28.3,28.12,28.24,369100.0
2012-07-25 15:30:00,28.24,28.34,28.18,28.25,826000.0,28.24,28.34,28.18,28.25,826000.0
2012-07-26 09:30:00,33.41,34.2,32.93,33.9,2646400.0,33.41,34.2,32.93,33.9,2646400.0
2012-07-26 10:00:00,33.87,34.62,33.75,34.36,1706300.0,33.87,34.62,33.75,34.36,1706300.0
2012-07-26 10:30:00,34.35,34.8,33.98,34.58,1250400.0,34.35,34.8,33.98,34.58,1250400.0
2012-07-26 11:00:00,34.59,35.0,34.53,34.65,1190800.0,34.59,35.0,34.53,34.65,1190800.0
2012-07-26 11:30:00,34.66,34.71,34.12,34.28,594400.0,34.66,34.71,34.12,34.28,594400.0
2012-07-26 12:00:00,34.27,34.33,34.03,34.27,624000.0,34.27,34.33,34.03,34.27,624000.0
2012-07-26 12:30:00,34.27,34.69,34.25,34.62,527000.0,34.27,34.69,34.25,34.62,527000.0
2012-07-26 13:00:00,34.62,34.85,34.53,34.8,458600.0,34.62,34.85,34.53,34.8,458600.0
2012-07-26 13:30:00,34.81,34.88,34.46,34.53,447600.0,34.81,34.88,34.46,34.53,447600.0
2012-07-26 14:00:00,34.54,34.71,34.51,34.65,499100.0,34.54,34.71,34.51,34.65,499100.0
2012-07-26 14:30:00,34.65,34.93,34.55,34.75,523400.0,34.65,34.93,34.55,34.75,523400.0
2012-07-26 15:00:00,34.76,35.0,34.62,34.94,923900.0,34.76,35.0,34.62,34.94,923900.0
2012-07-26 15:30:00,34.94,35.2,34.92,35.03,1845700.0,34.94,35.2,34.92,35.03,1845700.0
2012-07-27 09:30:00,35.12,35.14,34.47,35.14,611700.0,35.12,35.14,34.47,35.14,611700.0
2012-07-27 10:00:00,35.13,35.19,34.75,34.76,449300.0,35.13,35.19,34.75,34.76,449300.0
2012-07-27 10:30:00,34.75,35.13,34.63,35.09,498900.0,34.75,35.13,34.63,35.09,498900.0
2012-07-27 11:00:00,35.1,36.07,35.05,35.41,1158300.0,35.1,36.07,35.05,35.41,1158300.0
2012-07-27 11:30:00,35.39,35.73,35.35,35.64,333400.0,35.39,35.73,35.35,35.64,333400.0
2012-07-27 12:00:00,35.65,35.75,35.51,35.69,378300.0,35.65,35.75,35.51,35.69,378300.0
2012-07-27 12:30:00,35.7,35.74,35.22,35.25,413200.0,35.7,35.74,35.22,35.25,413200.0
2012-07-27 13:00:00,35.26,35.5,35.19,35.5,216100.0,35.26,35.5,35.19,35.5,216100.0
2012-07-27 13:30:00,35.5,35.77,35.44,35.47,294800.0,35.5,35.77,35.44,35.47,294800.0
2012-07-27 14:00:00,35.47,35.47,35.33,35.43,222500.0,35.47,35.47,35.33,35.43,222500.0
2012-07-27 14:30:00,35.42,35.6,35.39,35.58,207400.0,35.42,35.6,35.39,35.58,207400.0
2012-07-27 15:00:00,35.58,35.7,35.55,35.68,258600.0,35.58,35.7,35.55,35.68,258600.0
2012-07-27 15:30:00,35.68,35.89,35.66,35.86,859600.0,35.68,35.89,35.66,35.86,859600.0
2012-07-30 09:30:00,36.12,36.13,35.66,35.88,341100.0,36.12,36.13,35.66,35.88,341100.0
2012-07-30 10:00:00,35.9,35.96,35.62,35.69,381700.0,35.9,35.96,35.62,35.69,381700.0
2012-07-30 10:30:00,35.69,35.85,35.58,35.6,279800.0,35.69,35.85,35.58,35.6,279800.0
2012-07-30 11:00:00,35.62,35.72,35.4,35.54,235000.0,35.62,35.72,35.4,35.54,235000.0
2012-07-30 11:30:00,35.55,35.66,35.45,35.61,235100.0,35.55,35.66,35.45,35.61,235100.0
2012-07-30 12:00:00,35.61,35.63,35.41,35.46,149400.0,35.61,35.63,35.41,35.46,149400.0
2012-07-30 12:30:00,35.46,35.75,35.42,35.56,172300.0,35.46,35.75,35.42,35.56,172300.0
2012-07-30 13:00:00,35.57,35.67,35.5,35.55,89600.0,35.57,35.67,35.5,35.55,89600.0
2012-07-30 13:30:00,35.55,35.66,35.46,35.59,192800.0,35.55,35.66,35.46,35.59,192800.0
2012-07-30 14:00:00,35.59,35.83,35.54,35.81,230600.0,35.59,35.83,35.54,35.81,230600.0
2012-07-30 14:30:00,35.82,36.0,35.82,35.95,175600.0,35.82,36.0,35.82,35.95,175600.0
2012-07-30 15:00:00,35.95,35.95,35.68,35.85,234400.0,35.95,35.95,35.68,35.85,234400.0
2012-07-30 15:30:00,35.87,35.91,35.7,35.83,413500.0,35.87,35.91,35.7,35.83,413500.0
2012-07-31 09:30:00,35.55,35.79,35.28,35.51,312700.0,35.55,35.79,35.28,35.51,312700.0
2012-07-31 10:00:00,35.53,35.66,35.13,35.39,426300.0,35.53,35.66,35.13,35.39,426300.0
2012-07-31 10:30:00,35.41,35.58,35.27,35.43,183800.0,35.41,35.58,35.27,35.43,183800.0
2012-07-31 11:00:00,35.45,35.7,35.41,35.66,176600.0,35.45,35.7,35.41,35.66,176600.0
2012-07-31 11:30:00,35.65,35.72,35.45,35.71,264900.0,35.65,35.72,35.45,35.71,264900.0
2012-07-31 12:00:00,35.7,35.9,35.48,35.66,533800.0,35.7,35.9,35.48,35.66,533800.0
2012-07-31 12:30:00,35.66,35.74,35.39,35.41,162400.0,35.66,35.74,35.39,35.41,162400.0
2012-07-31 13:00:00,35.42,35.63,35.36,35.61,163500.0,35.42,35.63,35.36,35.61,163500.0
2012-07-31 13:30:00,35.62,35.63,35.44,35.45,196400.0,35.62,35.63,35.44,35.45,196400.0
2012-07-31 14:00:00,35.46,35.53,35.42,35.47,147100.0,35.46,35.53,35.42,35.47,147100.0
2012-07-31 14:30:00,35.47,35.49,35.34,35.34,143000.0,35.47,35.49,35.34,35.34,143000.0
2012-07-31 15:00:00,35.34,35.39,35.23,35.32,195700.0,35.34,35.39,35.23,35.32,195700.0
2012-07-31 15:30:00,35.33,35.34,35.12,35.19,511600.0,35.33,35.34,35.12,35.19,511600.0
2012-08-01 09:30:00,35.42,35.54,35.24,35.25,209000.0,35.42,35.54,35.24,35.25,209000.0
2012-08-01 10:00:00,35.24,35.35,34.99,35.11,195200.0,35.24,35.35,34.99,35.11,195200.0
2012-08-01 10:30:00,35.1,35.39,35.1,35.28,177500.0,35.1,35.39,35.1,35.28,177500.0
2012-08-01 11:00:00,35.31,35.42,35.26,35.39,199700.0,35.31,35.42,35.26,35.39,199700.0
2012-08-01 11:30:00,35.39,35.44,35.28,35.34,110700.0,35.39,35.44,35.28,35.34,110700.0
2012-08-01 12:00:00,35.35,35.43,35.31,35.4,131200.0,35.35,35.43,35.31,35.4,131200.0
2012-08-01 12:30:00,35.41,35.42,35.34,35.35,95700.0,35.41,35.42,35.34,35.35,95700.0
2012-08-01 13:00:00,35.37,35.44,35.23,35.25,108500.0,35.37,35.44,35.23,35.25,108500.0
2012-08-01 13:30:00,35.25,35.38,35.23,35.32,67100.0,35.25,35.38,35.23,35.32,67100.0
2012-08-01 14:00:00,35.34,35.4,35.06,35.36,220400.0,35.34,35.4,35.06,35.36,220400.0
2012-08-01 14:30:00,35.34,35.36,35.16,35.3,132700.0,35.34,35.36,35.16,35.3,132700.0
2012-08-01 15:00:00,35.3,35.34,35.09,35.3,222200.0,35.3,35.34,35.09,35.3,222200.0
2012-08-01 15:30:00,35.31,35.41,35.1,35.13,456900.0,35.31,35.41,35.1,35.13,456900.0
2012-08-02 09:30:00,34.77,35.18,34.51,35.12,291400.0,34.77,35.18,34.51,35.12,291400.0
2012-08-02 10:00:00,35.12,35.41,35.06,35.26,149600.0,35.12,35.41,35.06,35.26,149600.0
2012-08-02 10:30:00,35.26,35.26,34.75,34.82,314500.0,35.26,35.26,34.75,34.82,314500.0
2012-08-02 11:00:00,34.82,34.98,34.47,34.51,323000.0,34.82,34.98,34.47,34.51,323000.0
2012-08-02 11:30:00,34.51,34.52,34.34,34.41,213600.0,34.51,34.52,34.34,34.41,213600.0
2012-08-02 12:00:00,34.42,34.61,34.4,34.54,99700.0,34.42,34.61,34.4,34.54,99700.0
2012-08-02 12:30:00,34.52,34.55,34.36,34.5,125700.0,34.52,34.55,34.36,34.5,125700.0
2012-08-02 13:00:00,34.5,34.59,34.47,34.5,93600.0,34.5,34.59,34.47,34.5,93600.0
2012-08-02 13:30:00,34.51,34.55,34.28,34.31,190700.0,34.51,34.55,34.28,34.31,190700.0
2012-08-02 14:00:00,34.31,34.43,34.29,34.43,107100.0,34.31,34.43,34.29,34.43,107100.0
2012-08-02 14:30:00,34.42,34.62,34.39,34.58,214200.0,34.42,34.62,34.39,34.58,214200.0
2012-08-02 15:00:00,34.58,34.7,34.55,34.57,168200.0,34.58,34.7,34.55,34.57,168200.0
2012-08-02 15:30:00,34.58,34.74,34.53,34.67,410700.0,34.58,34.74,34.53,34.67,410700.0
2012-08-03 09:30:00,35.47,35.6,35.05,35.42,271700.0,35.47,35.6,35.05,35.42,271700.0
2012-08-03 10:00:00,35.44,35.52,35.35,35.44,152900.0,35.44,35.52,35.35,35.44,152900.0
2012-08-03 10:30:00,35.44,35.44,35.32,35.33,122800.0,35.44,35.44,35.32,35.33,122800.0
2012-08-03 11:00:00,35.34,35.6,35.34,35.58,127500.0,35.34,35.6,35.34,35.58,127500.0
2012-08-03 11:30:00,35.57,35.63,35.5,35.59,73100.0,35.57,35.63,35.5,35.59,73100.0
2012-08-03 12:00:00,35.59,35.63,35.51,35.56,114100.0,35.59,35.63,35.51,35.56,114100.0
2012-08-03 12:30:00,35.57,35.57,35.4,35.42,72600.0,35.57,35.57,35.4,35.42,72600.0
2012-08-03 13:00:00,35.42,35.54,35.41,35.49,72900.0,35.42,35.54,35.41,35.49,72900.0
2012-08-03 13:30:00,35.5,35.55,35.47,35.53,128700.0,35.5,35.55,35.47,35.53,128700.0
2012-08-03 14:00:00,35.53,35.55,35.47,35.51,84800.0,35.53,35.55,35.47,35.51,84800.0
2012-08-03 14:30:00,35.51,35.56,35.49,35.55,137500.0,35.51,35.56,35.49,35.55,137500.0
2012-08-03 15:00:00,35.54,35.61,35.48,35.49,136500.0,35.54,35.61,35.48,35.49,136500.0
2012-08-03 15:30:00,35.48,35.5,35.35,35.47,358600.0,35.48,35.5,35.35,35.47,358600.0
2012-08-06 09:30:00,35.65,35.84,35.45,35.77,202400.0,35.65,35.84,35.45,35.77,202400.0
2012-08-06 10:00:00,35.77,36.05,35.7,36.05,254800.0,35.77,36.05,35.7,36.05,254800.0
2012-08-06 10:30:00,36.05,36.08,35.94,35.96,217400.0,36.05,36.08,35.94,35.96,217400.0
2012-08-06 11:00:00,35.95,35.95,35.72,35.79,145600.0,35.95,35.95,35.72,35.79,145600.0
2012-08-06 11:30:00,35.78,35.93,35.75,35.9,90300.0,35.78,35.93,35.75,35.9,90300.0
2012-08-06 12:00:00,35.89,35.89,35.81,35.86,82500.0,35.89,35.89,35.81,35.86,82500.0
2012-08-06 12:30:00,35.86,35.99,35.82,35.97,107300.0,35.86,35.99,35.82,35.97,107300.0
2012-08-06 13:00:00,35.97,35.97,35.88,35.92,107600.0,35.97,35.97,35.88,35.92,107600.0
2012-08-06 13:30:00,35.93,36.06,35.88,36.05,267000.0,35.93,36.06,35.88,36.05,267000.0
2012-08-06 14:00:00,36.05,36.12,36.0,36.1,148200.0,36.05,36.12,36.0,36.1,148200.0
2012-08-06 14:30:00,36.09,36.12,35.98,36.01,145400.0,36.09,36.12,35.98,36.01,145400.0
2012-08-06 15:00:00,36.01,36.13,35.97,36.12,236700.0,36.01,36.13,35.97,36.12,236700.0
2012-08-06 15:30:00,36.13,36.15,35.8,35.82,542900.0,36.13,36.15,35.8,35.82,542900.0
2012-08-07 09:30:00,35.85,36.19,35.85,36.11,196600.0,35.85,36.19,35.85,36.11,196600.0
2012-08-07 10:00:00,36.12,36.18,36.06,36.17,312300.0,36.12,36.18,36.06,36.17,312300.0
2012-08-07 10:30:00,36.16,36.34,36.16,36.25,148100.0,36.16,36.34,36.16,36.25,148100.0
2012-08-07 11:00:00,36.25,36.35,36.19,36.27,196100.0,36.25,36.35,36.19,36.27,196100.0
2012-08-07 11:30:00,36.27,36.37,36.27,36.36,166200.0,36.27,36.37,36.27,36.36,166200.0
2012-08-07 12:00:00,36.36,36.38,36.28,36.33,163700.0,36.36,36.38,36.28,36.33,163700.0
2012-08-07 12:30:00,36.32,36.37,36.3,36.37,171800.0,36.32,36.37,36.3,36.37,171800.0
2012-08-07 13:00:00,36.35,36.37,36.25,36.32,188300.0,36.35,36.37,36.25,36.32,188300.0
2012-08-07 13:30:00,36.33,36.37,36.28,36.36,162800.0,36.33,36.37,36.28,36.36,162800.0
2012-08-07 14:00:00,36.36,36.39,36.3,36.32,191600.0,36.36,36.39,36.3,36.32,191600.0
2012-08-07 14:30:00,36.33,36.42,36.3,36.3,96800.0,36.33,36.42,36.3,36.3,96800.0
2012-08-07 15:00:00,36.3,36.36,36.26,36.31,189300.0,36.3,36.36,36.26,36.31,189300.0
2012-08-07 15:30:00,36.3,36.4,36.23,36.33,437400.0,36.3,36.4,36.23,36.33,437400.0
2012-08-08 09:30:00,36.2,36.24,35.66,35.86,318200.0,36.2,36.24,35.66,35.86,318200.0
2012-08-08 10:00:00,35.87,36.11,35.79,36.01,182100.0,35.87,36.11,35.79,36.01,182100.0
2012-08-08 10:30:00,36.0,36.01,35.79,35.89,113200.0,36.0,36.01,35.79,35.89,113200.0
2012-08-08 11:00:00,35.91,36.11,35.83,36.1,262300.0,35.91,36.11,35.83,36.1,262300.0
2012-08-08 11:30:00,36.1,36.23,36.1,36.19,152500.0,36.1,36.23,36.1,36.19,152500.0
2012-08-08 12:00:00,36.18,36.23,36.1,36.23,174200.0,36.18,36.23,36.1,36.23,174200.0
2012-08-08 12:30:00,36.24,36.32,36.2,36.31,103800.0,36.24,36.32,36.2,36.31,103800.0
2012-08-08 13:00:00,36.31,36.38,36.2,36.29,107900.0,36.31,36.38,36.2,36.29,107900.0
2012-08-08 13:30:00,36.29,36.29,36.19,36.23,77800.0,36.29,36.29,36.19,36.23,77800.0
2012-08-08 14:00:00,36.23,36.25,36.15,36.19,91900.0,36.23,36.25,36.15,36.19,91900.0
2012-08-08 14:30:00,36.18,36.18,36.03,36.08,80900.0,36.18,36.18,36.03,36.08,80900.0
2012-08-08 15:00:00,36.09,36.23,36.08,36.21,131500.0,36.09,36.23,36.08,36.21,131500.0
2012-08-08 15:30:00,36.22,36.24,36.11,36.17,232500.0,36.22,36.24,36.11,36.17,232500.0
2012-08-09 09:30:00,36.28,36.31,36.05,36.28,136900.0,36.28,36.31,36.05,36.28,136900.0
2012-08-09 10:00:00,36.27,36.39,36.18,36.36,114400.0,36.27,36.39,36.18,36.36,114400.0
2012-08-09 10:30:00,36.37,36.41,36.33,36.34,96900.0,36.37,36.41,36.33,36.34,96900.0
2012-08-09 11:00:00,36.35,36.36,36.13,36.16,154300.0,36.35,36.36,36.13,36.16,154300.0
2012-08-09 11:30:00,36.16,36.19,35.97,36.04,66700.0,36.16,36.19,35.97,36.04,66700.0
2012-08-09 12:00:00,36.03,36.16,35.99,36.09,94400.0,36.03,36.16,35.99,36.09,94400.0
2012-08-09 12:30:00,36.08,36.21,36.08,36.21,50100.0,36.08,36.21,36.08,36.21,50100.0
2012-08-09 13:00:00,36.22,36.24,36.19,36.24,43200.0,36.22,36.24,36.19,36.24,43200.0
2012-08-09 13:30:00,36.25,36.27,36.2,36.25,51400.0,36.25,36.27,36.2,36.25,51400.0
2012-08-09 14:00:00,36.24,36.29,36.16,36.27,54200.0,36.24,36.29,36.16,36.27,54200.0
2012-08-09 14:30:00,36.29,36.35,36.25,36.27,64500.0,36.29,36.35,36.25,36.27,64500.0
2012-08-09 15:00:00,36.26,36.27,36.17,36.24,133600.0,36.26,36.27,36.17,36.24,133600.0
2012-08-09 15:30:00,36.25,36.29,36.14,36.21,259000.0,36.25,36.29,36.14,36.21,259000.0
2012-08-10 09:30:00,36.0,36.22,35.8,35.92,172700.0,36.0,36.22,35.8,35.92,172700.0
2012-08-10 10:00:00,35.93,36.04,35.84,36.01,197400.0,35.93,36.04,35.84,36.01,197400.0
2012-08-10 10:30:00,36.02,36.13,36.02,36.05,78100.0,36.02,36.13,36.02,36.05,78100.0
2012-08-10 11:00:00,36.06,36.08,35.88,35.92,115500.0,36.06,36.08,35.88,35.92,115500.0
2012-08-10 11:30:00,35.92,35.94,35.85,35.89,91100.0,35.92,35.94,35.85,35.89,91100.0
2012-08-10 12:00:00,35.89,35.89,35.71,35.75,112900.0,35.89,35.89,35.71,35.75,112900.0
2012-08-10 12:30:00,35.76,35.81,35.75,35.79,46300.0,35.76,35.81,35.75,35.79,46300.0
2012-08-10 13:00:00,35.8,35.89,35.77,35.88,88900.0,35.8,35.89,35.77,35.88,88900.0
2012-08-10 13:30:00,35.87,35.93,35.85,35.88,57000.0,35.87,35.93,35.85,35.88,57000.0
2012-08-10 14:00:00,35.88,35.89,35.79,35.8,96600.0,35.88,35.89,35.79,35.8,96600.0
2012-08-10 14:30:00,35.79,35.8,35.67,35.74,156400.0,35.79,35.8,35.67,35.74,156400.0
2012-08-10 15:00:00,35.75,35.98,35.74,35.92,101800.0,35.75,35.98,35.74,35.92,101800.0
2012-08-10 15:30:00,35.91,35.99,35.84,35.96,219200.0,35.91,35.99,35.84,35.96,219200.0
2012-08-13 09:30:00,35.85,35.93,35.71,35.71,109300.0,35.85,35.93,35.71,35.71,109300.0
2012-08-13 10:00:00,35.73,35.75,35.5,35.61,127100.0,35.73,35.75,35.5,35.61,127100.0
2012-08-13 10:30:00,35.6,35.69,35.51,35.63,90800.0,35.6,35.69,35.51,35.63,90800.0
2012-08-13 11:00:00,35.62,35.78,35.46,35.75,129800.0,35.62,35.78,35.46,35.75,129800.0
2012-08-13 11:30:00,35.74,35.75,35.69,35.71,122700.0,35.74,35.75,35.69,35.71,122700.0
2012-08-13 12:00:00,35.72,35.72,35.6,35.63,76900.0,35.72,35.72,35.6,35.63,76900.0
2012-08-13 12:30:00,35.63,35.74,35.61,35.74,84300.0,35.63,35.74,35.61,35.74,84300.0
2012-08-13 13:00:00,35.74,35.78,35.67,35.68,116700.0,35.74,35.78,35.67,35.68,116700.0
2012-08-13 13:30:00,35.67,35.77,35.63,35.73,111300.0,35.67,35.77,35.63,35.73,111300.0
2012-08-13 14:00:00,35.73,35.79,35.66,35.67,103400.0,35.73,35.79,35.66,35.67,103400.0
2012-08-13 14:30:00,35.68,35.77,35.66,35.73,118700.0,35.68,35.77,35.66,35.73,118700.0
2012-08-13 15:00:00,35.72,35.75,35.65,35.65,191900.0,35.72,35.75,35.65,35.65,191900.0
2012-08-13 15:30:00,35.63,35.76,35.63,35.73,280100.0,35.63,35.76,35.63,35.73,280100.0
2012-08-14 09:30:00,35.87,35.95,35.47,35.57,219100.0,35.87,35.95,35.47,35.57,219100.0
2012-08-14 10:00:00,35.57,35.57,35.31,35.4,215900.0,35.57,35.57,35.31,35.4,215900.0
2012-08-14 10:30:00,35.4,35.47,35.27,35.38,180800.0,35.4,35.47,35.27,35.38,180800.0
2012-08-14 11:00:00,35.38,35.38,35.02,35.11,387800.0,35.38,35.38,35.02,35.11,387800.0
2012-08-14 11:30:00,35.14,35.52,35.14,35.5,137800.0,35.14,35.52,35.14,35.5,137800.0
2012-08-14 12:00:00,35.5,35.55,35.45,35.54,79100.0,35.5,35.55,35.45,35.54,79100.0
2012-08-14 12:30:00,35.53,35.57,35.29,35.4,73500.0,35.53,35.57,35.29,35.4,73500.0
2012-08-14 13:00:00,35.4,35.47,35.4,35.45,63200.0,35.4,35.47,35.4,35.45,63200.0
2012-08-14 13:30:00,35.45,35.6,35.45,35.57,116800.0,35.45,35.6,35.45,35.57,116800.0
2012-08-14 14:00:00,35.57,35.59,35.51,35.55,130000.0,35.57,35.59,35.51,35.55,130000.0
2012-08-14 14:30:00,35.56,35.58,35.47,35.51,113900.0,35.56,35.58,35.47,35.51,113900.0
2012-08-14 15:00:00,35.51,35.53,35.42,35.48,85600.0,35.51,35.53,35.42,35.48,85600.0
2012-08-14 15:30:00,35.49,35.5,35.36,35.44,293500.0,35.49,35.5,35.36,35.44,293500.0
2012-08-15 09:30:00,35.5,36.67,35.5,36.67,650300.0,35.5,36.67,35.5,36.67,650300.0
2012-08-15 10:00:00,36.67,36.85,36.5,36.65,571400.0,36.67,36.85,36.5,36.65,571400.0
2012-08-15 10:30:00,36.65,37.39,36.58,37.2,907100.0,36.65,37.39,36.58,37.2,907100.0
2012-08-15 11:00:00,37.2,37.29,36.86,36.93,447300.0,37.2,37.29,36.86,36.93,447300.0
2012-08-15 11:30:00,36.94,37.2,36.94,37.18,195700.0,36.94,37.2,36.94,37.18,195700.0
2012-08-15 12:00:00,37.18,37.24,36.99,37.08,267000.0,37.18,37.24,36.99,37.08,267000.0
2012-08-15 12:30:00,37.08,37.23,37.05,37.1,109900.0,37.08,37.23,37.05,37.1,109900.0
2012-08-15 13:00:00,37.1,37.13,37.0,37.1,121000.0,37.1,37.13,37.0,37.1,121000.0
2012-08-15 13:30:00,37.1,37.14,37.0,37.0,114100.0,37.1,37.14,37.0,37.0,114100.0
2012-08-15 14:00:00,37.0,37.02,36.86,36.92,176200.0,37.0,37.02,36.86,36.92,176200.0
2012-08-15 14:30:00,36.92,37.03,36.89,36.97,388200.0,36.92,37.03,36.89,36.97,388200.0
2012-08-15 15:00:00,36.96,37.0,36.84,36.96,437500.0,36.96,37.0,36.84,36.96,437500.0
2012-08-15 15:30:00,36.96,36.98,36.72,36.79,562600.0,36.96,36.98,36.72,36.79,562600.0
2012-08-16 09:30:00,37.13,37.13,36.55,36.99,327300.0,37.13,37.13,36.55,36.99,327300.0
2012-08-16 10:00:00,36.99,36.99,36.79,36.81,417500.0,36.99,36.99,36.79,36.81,417500.0
2012-08-16 10:30:00,36.82,36.94,36.81,36.93,130100.0,36.82,36.94,36.81,36.93,130100.0
2012-08-16 11:00:00,36.93,37.29,36.87,37.29,264400.0,36.93,37.29,36.87,37.29,264400.0
2012-08-16 11:30:00,37.28,37.5,37.27,37.31,226500.0,37.28,37.5,37.27,37.31,226500.0
2012-08-16 12:00:00,37.32,37.34,37.19,37.3,181500.0,37.32,37.34,37.19,37.3,181500.0
2012-08-16 12:30:00,37.31,37.38,37.23,37.34,306800.0,37.31,37.38,37.23,37.34,306800.0
2012-08-16 13:00:00,37.35,37.4,37.27,37.37,257200.0,37.35,37.4,37.27,37.37,257200.0
2012-08-16 13:30:00,37.37,37.4,37.26,37.29,279200.0,37.37,37.4,37.26,37.29,279200.0
2012-08-16 14:00:00,37.29,37.55,37.28,37.5,397400.0,37.29,37.55,37.28,37.5,397400.0
2012-08-16 14:30:00,37.5,37.83,37.5,37.79,432500.0,37.5,37.83,37.5,37.79,432500.0
2012-08-16 15:00:00,37.79,37.94,37.73,37.73,440200.0,37.79,37.94,37.73,37.73,440200.0
2012-08-16 15:30:00,37.73,37.85,37.72,37.81,824200.0,37.73,37.85,37.72,37.81,824200.0
2012-08-17 09:30:00,37.75,37.79,37.34,37.57,396400.0,37.75,37.79,37.34,37.57,396400.0
2012-08-17 10:00:00,37.57,37.58,37.33,37.52,161700.0,37.57,37.58,37.33,37.52,161700.0
2012-08-17 10:30:00,37.52,37.77,37.5,37.76,154100.0,37.52,37.77,37.5,37.76,154100.0
2012-08-17 11:00:00,37.76,37.89,37.59,37.66,174600.0,37.76,37.89,37.59,37.66,174600.0
2012-08-17 11:30:00,37.66,37.66,37.55,37.6,223100.0,37.66,37.66,37.55,37.6,223100.0
2012-08-17 12:00:00,37.59,37.62,37.51,37.55,96900.0,37.59,37.62,37.51,37.55,96900.0
2012-08-17 12:30:00,37.55,37.61,37.53,37.57,211500.0,37.55,37.61,37.53,37.57,211500.0
2012-08-17 13:00:00,37.58,37.61,37.51,37.52,137200.0,37.58,37.61,37.51,37.52,137200.0
2012-08-17 13:30:00,37.52,37.56,37.5,37.53,163000.0,37.52,37.56,37.5,37.53,163000.0
2012-08-17 14:00:00,37.52,37.55,37.48,37.53,97400.0,37.52,37.55,37.48,37.53,97400.0
2012-08-17 14:30:00,37.52,37.56,37.5,37.53,89800.0,37.52,37.56,37.5,37.53,89800.0
2012-08-17 15:00:00,37.53,37.56,37.42,37.44,193500.0,37.53,37.56,37.42,37.44,193500.0
2012-08-17 15:30:00,37.44,37.58,37.42,37.54,322600.0,37.44,37.58,37.42,37.54,322600.0
2012-08-20 09:30:00,37.53,37.59,37.04,37.13,206700.0,37.53,37.59,37.04,37.13,206700.0
2012-08-20 10:00:00,37.13,37.24,36.89,37.13,236500.0,37.13,37.24,36.89,37.13,236500.0
2012-08-20 10:30:00,37.12,37.16,36.96,37.13,108900.0,37.12,37.16,36.96,37.13,108900.0
2012-08-20 11:00:00,37.14,37.14,36.79,36.81,131600.0,37.14,37.14,36.79,36.81,131600.0
2012-08-20 11:30:00,36.81,37.1,36.79,37.08,105900.0,36.81,37.1,36.79,37.08,105900.0
2012-08-20 12:00:00,37.09,37.26,37.09,37.12,106500.0,37.09,37.26,37.09,37.12,106500.0
2012-08-20 12:30:00,37.13,37.15,37.08,37.15,140400.0,37.13,37.15,37.08,37.15,140400.0
2012-08-20 13:00:00,37.15,37.15,37.0,37.0,118000.0,37.15,37.15,37.0,37.0,118000.0
2012-08-20 13:30:00,37.01,37.02,36.91,36.92,74100.0,37.01,37.02,36.91,36.92,74100.0
2012-08-20 14:00:00,36.93,37.0,36.88,36.98,157300.0,36.93,37.0,36.88,36.98,157300.0
2012-08-20 14:30:00,36.97,37.0,36.93,36.98,182900.0,36.97,37.0,36.93,36.98,182900.0
2012-08-20 15:00:00,36.98,37.04,36.91,36.96,290900.0,36.98,37.04,36.91,36.96,290900.0
2012-08-20 15:30:00,36.97,37.08,36.93,37.05,534100.0,36.97,37.08,36.93,37.05,534100.0
2012-08-21 09:30:00,37.31,37.66,37.25,37.52,257100.0,37.31,37.66,37.25,37.52,257100.0
2012-08-21 10:00:00,37.53,37.72,37.45,37.69,191900.0,37.53,37.72,37.45,37.69,191900.0
2012-08-21 10:30:00,37.69,37.72,37.47,37.49,130700.0,37.69,37.72,37.47,37.49,130700.0
2012-08-21 11:00:00,37.51,37.6,37.42,37.44,209700.0,37.51,37.6,37.42,37.44,209700.0
2012-08-21 11:30:00,37.44,37.45,37.35,37.37,97000.0,37.44,37.45,37.35,37.37,97000.0
2012-08-21 12:00:00,37.38,37.57,37.3,37.54,316300.0,37.38,37.57,37.3,37.54,316300.0
2012-08-21 12:30:00,37.54,37.62,37.42,37.5,190100.0,37.54,37.62,37.42,37.5,190100.0
2012-08-21 13:00:00,37.51,37.51,37.33,37.41,80800.0,37.51,37.51,37.33,37.41,80800.0
2012-08-21 13:30:00,37.41,37.5,37.34,37.46,119900.0,37.41,37.5,37.34,37.46,119900.0
2012-08-21 14:00:00,37.46,37.48,37.38,37.4,167800.0,37.46,37.48,37.38,37.4,167800.0
2012-08-21 14:30:00,37.4,37.45,37.32,37.38,81900.0,37.4,37.45,37.32,37.38,81900.0
2012-08-21 15:00:00,37.38,37.39,37.24,37.3,181700.0,37.38,37.39,37.24,37.3,181700.0
2012-08-21 15:30:00,37.29,37.44,37.28,37.44,243000.0,37.29,37.44,37.28,37.44,243000.0
2012-08-22 09:30:00,37.2,37.46,37.1,37.34,122100.0,37.2,37.46,37.1,37.34,122100.0
2012-08-22 10:00:00,37.34,37.65,37.24,37.5,103600.0,37.34,37.65,37.24,37.5,103600.0
2012-08-22 10:30:00,37.5,37.61,37.39,37.41,120000.0,37.5,37.61,37.39,37.41,120000.0
2012-08-22 11:00:00,37.4,37.59,37.35,37.46,124100.0,37.4,37.59,37.35,37.46,124100.0
2012-08-22 11:30:00,37.46,37.53,37.38,37.49,53800.0,37.46,37.53,37.38,37.49,53800.0
2012-08-22 12:00:00,37.52,37.64,37.47,37.64,72800.0,37.52,37.64,37.47,37.64,72800.0
2012-08-22 12:30:00,37.64,37.64,37.41,37.53,109800.0,37.64,37.64,37.41,37.53,109800.0
2012-08-22 13:00:00,37.52,37.59,37.48,37.56,113000.0,37.52,37.59,37.48,37.56,113000.0
2012-08-22 13:30:00,37.56,37.59,37.48,37.55,163200.0,37.56,37.59,37.48,37.55,163200.0
2012-08-22 14:00:00,37.55,37.78,37.55,37.73,179000.0,37.55,37.78,37.55,37.73,179000.0
2012-08-22 14:30:00,37.73,37.99,37.7,37.92,210100.0,37.73,37.99,37.7,37.92,210100.0
2012-08-22 15:00:00,37.93,37.98,37.89,37.95,232700.0,37.93,37.98,37.89,37.95,232700.0
2012-08-22 15:30:00,37.95,38.02,37.92,37.97,696300.0,37.95,38.02,37.92,37.97,696300.0
2012-08-23 09:30:00,37.64,37.72,37.25,37.26,209200.0,37.64,37.72,37.25,37.26,209200.0
2012-08-23 10:00:00,37.26,37.46,37.14,37.39,135100.0,37.26,37.46,37.14,37.39,135100.0
2012-08-23 10:30:00,37.37,37.44,37.2,37.26,148300.0,37.37,37.44,37.2,37.26,148300.0
2012-08-23 11:00:00,37.25,37.58,37.2,37.54,107000.0,37.25,37.58,37.2,37.54,107000.0
2012-08-23 11:30:00,37.53,37.54,37.19,37.25,83000.0,37.53,37.54,37.19,37.25,83000.0
2012-08-23 12:00:00,37.25,37.25,36.97,37.14,138500.0,37.25,37.25,36.97,37.14,138500.0
2012-08-23 12:30:00,37.14,37.18,36.95,36.96,54500.0,37.14,37.18,36.95,36.96,54500.0
2012-08-23 13:00:00,36.95,37.03,36.77,36.82,103800.0,36.95,37.03,36.77,36.82,103800.0
2012-08-23 13:30:00,36.82,37.12,36.82,37.06,91400.0,36.82,37.12,36.82,37.06,91400.0
2012-08-23 14:00:00,37.05,37.15,37.01,37.07,70800.0,37.05,37.15,37.01,37.07,70800.0
2012-08-23 14:30:00,37.07,37.18,36.99,37.12,130300.0,37.07,37.18,36.99,37.12,130300.0
2012-08-23 15:00:00,37.11,37.31,37.1,37.22,132000.0,37.11,37.31,37.1,37.22,132000.0
2012-08-23 15:30:00,37.21,37.24,37.06,37.15,273500.0,37.21,37.24,37.06,37.15,273500.0
2012-08-24 09:30:00,37.03,37.16,36.89,36.95,79400.0,37.03,37.16,36.89,36.95,79400.0
2012-08-24 10:00:00,36.97,37.16,36.96,37.04,137800.0,36.97,37.16,36.96,37.04,137800.0
2012-08-24 10:30:00,37.03,37.36,37.01,37.24,212300.0,37.03,37.36,37.01,37.24,212300.0
2012-08-24 11:00:00,37.26,37.43,37.2,37.32,106900.0,37.26,37.43,37.2,37.32,106900.0
2012-08-24 11:30:00,37.32,37.41,37.17,37.17,90900.0,37.32,37.41,37.17,37.17,90900.0
2012-08-24 12:00:00,37.17,37.27,37.15,37.27,100800.0,37.17,37.27,37.15,37.27,100800.0
2012-08-24 12:30:00,37.27,37.29,37.13,37.16,74700.0,37.27,37.29,37.13,37.16,74700.0
2012-08-24 13:00:00,37.16,37.17,37.03,37.04,84100.0,37.16,37.17,37.03,37.04,84100.0
2012-08-24 13:30:00,37.05,37.17,37.0,37.06,103200.0,37.05,37.17,37.0,37.06,103200.0
2012-08-24 14:00:00,37.06,37.12,36.99,37.03,225000.0,37.06,37.12,36.99,37.03,225000.0
2012-08-24 14:30:00,37.04,37.04,36.93,37.02,153900.0,37.04,37.04,36.93,37.02,153900.0
2012-08-24 15:00:00,37.02,37.13,37.0,37.03,203100.0,37.02,37.13,37.0,37.03,203100.0
2012-08-24 15:30:00,37.05,37.18,37.02,37.09,204900.0,37.05,37.18,37.02,37.09,204900.0
2012-08-27 09:30:00,37.25,37.33,36.94,37.05,165300.0,37.25,37.33,36.94,37.05,165300.0
2012-08-27 10:00:00,37.03,37.29,37.0,37.19,138000.0,37.03,37.29,37.0,37.19,138000.0
2012-08-27 10:30:00,37.19,37.27,37.11,37.2,106300.0,37.19,37.27,37.11,37.2,106300.0
2012-08-27 11:00:00,37.19,37.34,37.19,37.31,56000.0,37.19,37.34,37.19,37.31,56000.0
2012-08-27 11:30:00,37.33,37.34,37.2,37.22,100800.0,37.33,37.34,37.2,37.22,100800.0
2012-08-27 12:00:00,37.22,37.34,37.2,37.29,145700.0,37.22,37.34,37.2,37.29,145700.0
2012-08-27 12:30:00,37.28,37.33,37.23,37.3,114800.0,37.28,37.33,37.23,37.3,114800.0
2012-08-27 13:00:00,37.29,37.37,37.28,37.33,54700.0,37.29,37.37,37.28,37.33,54700.0
2012-08-27 13:30:00,37.32,37.33,37.2,37.21,121000.0,37.32,37.33,37.2,37.21,121000.0
2012-08-27 14:00:00,37.21,37.28,37.2,37.28,63800.0,37.21,37.28,37.2,37.28,63800.0
2012-08-27 14:30:00,37.27,37.37,37.27,37.35,31900.0,37.27,37.37,37.27,37.35,31900.0
2012-08-27 15:00:00,37.35,37.35,37.22,37.25,99700.0,37.35,37.35,37.22,37.25,99700.0
2012-08-27 15:30:00,37.24,37.27,37.14,37.24,181600.0,37.24,37.27,37.14,37.24,181600.0
2012-08-28 09:30:00,37.04,37.36,36.79,37.18,243600.0,37.04,37.36,36.79,37.18,243600.0
2012-08-28 10:00:00,37.14,37.43,37.01,37.37,206500.0,37.14,37.43,37.01,37.37,206500.0
2012-08-28 10:30:00,37.41,37.48,37.32,37.34,92600.0,37.41,37.48,37.32,37.34,92600.0
2012-08-28 11:00:00,37.34,37.43,37.29,37.43,84400.0,37.34,37.43,37.29,37.43,84400.0
2012-08-28 11:30:00,37.41,37.53,37.37,37.53,63900.0,37.41,37.53,37.37,37.53,63900.0
2012-08-28 12:00:00,37.53,37.61,37.5,37.59,68000.0,37.53,37.61,37.5,37.59,68000.0
2012-08-28 12:30:00,37.59,37.59,37.49,37.52,71200.0,37.59,37.59,37.49,37.52,71200.0
2012-08-28 13:00:00,37.52,37.58,37.45,37.46,161000.0,37.52,37.58,37.45,37.46,161000.0
2012-08-28 13:30:00,37.46,37.5,37.36,37.37,38800.0,37.46,37.5,37.36,37.37,38800.0
2012-08-28 14:00:00,37.38,37.43,37.37,37.37,46100.0,37.38,37.43,37.37,37.37,46100.0
2012-08-28 14:30:00,37.38,37.38,37.25,37.27,71600.0,37.38,37.38,37.25,37.27,71600.0
2012-08-28 15:00:00,37.29,37.37,37.26,37.29,105400.0,37.29,37.37,37.26,37.29,105400.0
2012-08-28 15:30:00,37.29,37.4,37.25,37.32,156600.0,37.29,37.4,37.25,37.32,156600.0
2012-08-29 09:30:00,37.46,37.7,37.31,37.64,238300.0,37.46,37.7,37.31,37.64,238300.0
2012-08-29 10:00:00,37.64,37.72,37.56,37.72,115600.0,37.64,37.72,37.56,37.72,115600.0
2012-08-29 10:30:00,37.71,37.73,37.32,37.4,143600.0,37.71,37.73,37.32,37.4,143600.0
2012-08-29 11:00:00,37.4,37.48,37.35,37.43,100800.0,37.4,37.48,37.35,37.43,100800.0
2012-08-29 11:30:00,37.44,37.57,37.43,37.52,97500.0,37.44,37.57,37.43,37.52,97500.0
2012-08-29 12:00:00,37.52,37.57,37.49,37.55,38200.0,37.52,37.57,37.49,37.55,38200.0
2012-08-29 12:30:00,37.55,37.65,37.51,37.58,82600.0,37.55,37.65,37.51,37.58,82600.0
2012-08-29 13:00:00,37.58,37.69,37.54,37.67,102300.0,37.58,37.69,37.54,37.67,102300.0
2012-08-29 13:30:00,37.67,37.75,37.66,37.73,86500.0,37.67,37.75,37.66,37.73,86500.0
2012-08-29 14:00:00,37.73,37.78,37.69,37.76,107400.0,37.73,37.78,37.69,37.76,107400.0
2012-08-29 14:30:00,37.77,37.8,37.73,37.75,94800.0,37.77,37.8,37.73,37.75,94800.0
2012-08-29 15:00:00,37.74,37.78,37.67,37.71,162400.0,37.74,37.78,37.67,37.71,162400.0
2012-08-29 15:30:00,37.71,37.75,37.64,37.68,350200.0,37.71,37.75,37.64,37.68,350200.0
2012-08-30 09:30:00,37.43,37.51,37.26,37.26,150900.0,37.43,37.51,37.26,37.26,150900.0
2012-08-30 10:00:00,37.25,37.42,37.19,37.23,214300.0,37.25,37.42,37.19,37.23,214300.0
2012-08-30 10:30:00,37.23,37.24,37.05,37.2,198100.0,37.23,37.24,37.05,37.2,198100.0
2012-08-30 11:00:00,37.18,37.3,37.16,37.28,93500.0,37.18,37.3,37.16,37.28,93500.0
2012-08-30 11:30:00,37.28,37.28,37.23,37.24,62200.0,37.28,37.28,37.23,37.24,62200.0
2012-08-30 12:00:00,37.24,37.24,37.03,37.03,77300.0,37.24,37.24,37.03,37.03,77300.0
2012-08-30 12:30:00,37.03,37.17,37.03,37.12,169100.0,37.03,37.17,37.03,37.12,169100.0
2012-08-30 13:00:00,37.12,37.12,37.02,37.06,50200.0,37.12,37.12,37.02,37.06,50200.0
2012-08-30 13:30:00,37.06,37.14,37.05,37.13,35400.0,37.06,37.14,37.05,37.13,35400.0
2012-08-30 14:00:00,37.14,37.2,37.14,37.14,41500.0,37.14,37.2,37.14,37.14,41500.0
2012-08-30 14:30:00,37.13,37.28,37.11,37.27,66600.0,37.13,37.28,37.11,37.27,66600.0
2012-08-30 15:00:00,37.27,37.4,37.26,37.39,117000.0,37.27,37.4,37.26,37.39,117000.0
2012-08-30 15:30:00,37.38,37.47,37.23,37.3,288800.0,37.38,37.47,37.23,37.3,288800.0
2012-08-31 09:30:00,37.59,37.87,37.14,37.24,153600.0,37.59,37.87,37.14,37.24,153600.0
2012-08-31 10:00:00,37.23,37.46,36.93,37.28,222500.0,37.23,37.46,36.93,37.28,222500.0
2012-08-31 10:30:00,37.28,37.6,37.21,37.56,155100.0,37.28,37.6,37.21,37.56,155100.0
2012-08-31 11:00:00,37.58,37.78,37.47,37.56,301100.0,37.58,37.78,37.47,37.56,301100.0
2012-08-31 11:30:00,37.57,37.7,37.53,37.62,95000.0,37.57,37.7,37.53,37.62,95000.0
2012-08-31 12:00:00,37.61,37.62,37.29,37.45,117700.0,37.61,37.62,37.29,37.45,117700.0
2012-08-31 12:30:00,37.45,37.53,37.4,37.46,52100.0,37.45,37.53,37.4,37.46,52100.0
2012-08-31 13:00:00,37.45,37.47,37.19,37.25,98900.0,37.45,37.47,37.19,37.25,98900.0
2012-08-31 13:30:00,37.27,37.47,37.26,37.41,50700.0,37.27,37.47,37.26,37.41,50700.0
2012-08-31 14:00:00,37.42,37.55,37.36,37.54,68400.0,37.42,37.55,37.36,37.54,68400.0
2012-08-31 14:30:00,37.53,37.55,37.46,37.52,103300.0,37.53,37.55,37.46,37.52,103300.0
2012-08-31 15:00:00,37.52,37.52,37.24,37.36,196600.0,37.52,37.52,37.24,37.36,196600.0
2012-08-31 15:30:00,37.37,37.61,37.32,37.5,326800.0,37.37,37.61,37.32,37.5,326800.0
2012-09-04 09:30:00,37.36,37.8,37.36,37.74,181000.0,37.36,37.8,37.36,37.74,181000.0
2012-09-04 10:00:00,37.73,37.73,37.39,37.42,205100.0,37.73,37.73,37.39,37.42,205100.0
2012-09-04 10:30:00,37.4,37.5,37.28,37.34,152000.0,37.4,37.5,37.28,37.34,152000.0
2012-09-04 11:00:00,37.34,37.46,37.27,37.44,127600.0,37.34,37.46,37.27,37.44,127600.0
2012-09-04 11:30:00,37.45,37.58,37.4,37.49,59800.0,37.45,37.58,37.4,37.49,59800.0
2012-09-04 12:00:00,37.49,37.5,37.29,37.36,86300.0,37.49,37.5,37.29,37.36,86300.0
2012-09-04 12:30:00,37.36,37.47,37.35,37.45,47800.0,37.36,37.47,37.35,37.45,47800.0
2012-09-04 13:00:00,37.45,37.51,37.42,37.51,34600.0,37.45,37.51,37.42,37.51,34600.0
2012-09-04 13:30:00,37.51,37.55,37.41,37.45,85300.0,37.51,37.55,37.41,37.45,85300.0
2012-09-04 14:00:00,37.46,37.69,37.44,37.68,116000.0,37.46,37.69,37.44,37.68,116000.0
2012-09-04 14:30:00,37.67,37.9,37.67,37.76,169900.0,37.67,37.9,37.67,37.76,169900.0
2012-09-04 15:00:00,37.76,37.76,37.66,37.76,103800.0,37.76,37.76,37.66,37.76,103800.0
2012-09-04 15:30:00,37.77,37.79,37.6,37.67,222200.0,37.77,37.79,37.6,37.67,222200.0
2012-09-05 09:30:00,37.75,38.21,37.61,38.14,303300.0,37.75,38.21,37.61,38.14,303300.0
2012-09-05 10:00:00,38.14,38.35,38.06,38.25,300800.0,38.14,38.35,38.06,38.25,300800.0
2012-09-05 10:30:00,38.27,38.31,37.81,37.82,220600.0,38.27,38.31,37.81,37.82,220600.0
2012-09-05 11:00:00,37.84,37.97,37.66,37.97,169100.0,37.84,37.97,37.66,37.97,169100.0
2012-09-05 11:30:00,37.96,38.05,37.69,37.7,185000.0,37.96,38.05,37.69,37.7,185000.0
2012-09-05 12:00:00,37.72,37.82,37.7,37.74,69900.0,37.72,37.82,37.7,37.74,69900.0
2012-09-05 12:30:00,37.74,37.83,37.7,37.76,65400.0,37.74,37.83,37.7,37.76,65400.0
2012-09-05 13:00:00,37.75,37.77,37.64,37.64,53300.0,37.75,37.77,37.64,37.64,53300.0
2012-09-05 13:30:00,37.66,37.66,37.39,37.57,98600.0,37.66,37.66,37.39,37.57,98600.0
2012-09-05 14:00:00,37.56,37.7,37.53,37.69,63500.0,37.56,37.7,37.53,37.69,63500.0
2012-09-05 14:30:00,37.68,37.83,37.67,37.76,96900.0,37.68,37.83,37.67,37.76,96900.0
2012-09-05 15:00:00,37.76,37.8,37.64,37.76,127200.0,37.76,37.8,37.64,37.76,127200.0
2012-09-05 15:30:00,37.78,37.8,37.64,37.71,322900.0,37.78,37.8,37.64,37.71,322900.0
2012-09-06 09:30:00,38.02,38.5,38.0,38.47,357800.0,38.02,38.5,38.0,38.47,357800.0
2012-09-06 10:00:00,38.48,38.65,38.44,38.48,316500.0,38.48,38.65,38.44,38.48,316500.0
2012-09-06 10:30:00,38.48,38.68,38.44,38.68,163100.0,38.48,38.68,38.44,38.68,163100.0
2012-09-06 11:00:00,38.69,38.71,38.56,38.64,202600.0,38.69,38.71,38.56,38.64,202600.0
2012-09-06 11:30:00,38.66,38.88,38.66,38.88,242000.0,38.66,38.88,38.66,38.88,242000.0
2012-09-06 12:00:00,38.88,39.32,38.88,39.28,493900.0,38.88,39.32,38.88,39.28,493900.0
2012-09-06 12:30:00,39.27,39.29,39.05,39.06,268100.0,39.27,39.29,39.05,39.06,268100.0
2012-09-06 13:00:00,39.06,39.14,39.03,39.13,189400.0,39.06,39.14,39.03,39.13,189400.0
2012-09-06 13:30:00,39.13,39.16,39.01,39.09,127100.0,39.13,39.16,39.01,39.09,127100.0
2012-09-06 14:00:00,39.09,39.14,39.01,39.14,123500.0,39.09,39.14,39.01,39.14,123500.0
2012-09-06 14:30:00,39.13,39.37,39.1,39.37,213200.0,39.13,39.37,39.1,39.37,213200.0
2012-09-06 15:00:00,39.36,39.36,39.12,39.21,233400.0,39.36,39.36,39.12,39.21,233400.0
2012-09-06 15:30:00,39.2,39.27,39.11,39.21,377900.0,39.2,39.27,39.11,39.21,377900.0
2012-09-07 09:30:00,39.04,39.46,39.0,39.34,312000.0,39.04,39.46,39.0,39.34,312000.0
2012-09-07 10:00:00,39.34,39.43,39.02,39.02,138300.0,39.34,39.43,39.02,39.02,138300.0
2012-09-07 10:30:00,39.01,39.19,38.9,39.06,159000.0,39.01,39.19,38.9,39.06,159000.0
2012-09-07 11:00:00,39.05,39.06,38.89,39.0,118300.0,39.05,39.06,38.89,39.0,118300.0
2012-09-07 11:30:00,39.02,39.06,38.93,39.05,107600.0,39.02,39.06,38.93,39.05,107600.0
2012-09-07 12:00:00,39.04,39.12,38.84,38.85,86400.0,39.04,39.12,38.84,38.85,86400.0
2012-09-07 12:30:00,38.86,38.89,38.75,38.75,68600.0,38.86,38.89,38.75,38.75,68600.0
2012-09-07 13:00:00,38.76,38.76,38.64,38.66,110800.0,38.76,38.76,38.64,38.66,110800.0
2012-09-07 13:30:00,38.65,38.66,38.61,38.63,92100.0,38.65,38.66,38.61,38.63,92100.0
2012-09-07 14:00:00,38.64,38.66,38.56,38.61,99800.0,38.64,38.66,38.56,38.61,99800.0
2012-09-07 14:30:00,38.62,38.7,38.6,38.66,113500.0,38.62,38.7,38.6,38.66,113500.0
2012-09-07 15:00:00,38.66,38.72,38.65,38.69,85800.0,38.66,38.72,38.65,38.69,85800.0
2012-09-07 15:30:00,38.7,38.74,38.65,38.73,263200.0,38.7,38.74,38.65,38.73,263200.0
2012-09-10 09:30:00,38.6,38.78,38.33,38.34,235800.0,38.6,38.78,38.33,38.34,235800.0
2012-09-10 10:00:00,38.34,38.41,38.02,38.11,376700.0,38.34,38.41,38.02,38.11,376700.0
2012-09-10 10:30:00,38.11,38.21,38.09,38.18,86600.0,38.11,38.21,38.09,38.18,86600.0
2012-09-10 11:00:00,38.18,38.25,38.12,38.13,83800.0,38.18,38.25,38.12,38.13,83800.0
2012-09-10 11:30:00,38.15,38.42,38.13,38.4,79900.0,38.15,38.42,38.13,38.4,79900.0
2012-09-10 12:00:00,38.4,38.45,38.31,38.37,236700.0,38.4,38.45,38.31,38.37,236700.0
2012-09-10 12:30:00,38.37,38.45,38.37,38.44,70400.0,38.37,38.45,38.37,38.44,70400.0
2012-09-10 13:00:00,38.45,38.59,38.45,38.55,62400.0,38.45,38.59,38.45,38.55,62400.0
2012-09-10 13:30:00,38.55,38.59,38.5,38.52,87800.0,38.55,38.59,38.5,38.52,87800.0
2012-09-10 14:00:00,38.51,38.56,38.5,38.52,60300.0,38.51,38.56,38.5,38.52,60300.0
2012-09-10 14:30:00,38.51,38.58,38.44,38.46,148700.0,38.51,38.58,38.44,38.46,148700.0
2012-09-10 15:00:00,38.45,38.55,38.41,38.51,109700.0,38.45,38.55,38.41,38.51,109700.0
2012-09-10 15:30:00,38.51,38.52,38.41,38.48,286000.0,38.51,38.52,38.41,38.48,286000.0
2012-09-11 09:30:00,38.49,38.83,38.28,38.73,317000.0,38.49,38.83,38.28,38.73,317000.0
2012-09-11 10:00:00,38.74,38.78,38.34,38.35,385000.0,38.74,38.78,38.34,38.35,385000.0
2012-09-11 10:30:00,38.35,38.49,38.29,38.42,111300.0,38.35,38.49,38.29,38.42,111300.0
2012-09-11 11:00:00,38.41,38.62,38.41,38.59,74100.0,38.41,38.62,38.41,38.59,74100.0
2012-09-11 11:30:00,38.58,38.59,38.4,38.45,79800.0,38.58,38.59,38.4,38.45,79800.0
2012-09-11 12:00:00,38.45,38.46,38.31,38.36,87800.0,38.45,38.46,38.31,38.36,87800.0
2012-09-11 12:30:00,38.36,38.49,38.33,38.46,166300.0,38.36,38.49,38.33,38.46,166300.0
2012-09-11 13:00:00,38.46,38.48,38.37,38.38,95100.0,38.46,38.48,38.37,38.38,95100.0
2012-09-11 13:30:00,38.38,38.45,38.34,38.37,117900.0,38.38,38.45,38.34,38.37,117900.0
2012-09-11 14:00:00,38.37,38.42,38.34,38.37,154200.0,38.37,38.42,38.34,38.37,154200.0
2012-09-11 14:30:00,38.38,38.42,38.31,38.4,182200.0,38.38,38.42,38.31,38.4,182200.0
2012-09-11 15:00:00,38.4,38.43,38.22,38.23,304200.0,38.4,38.43,38.22,38.23,304200.0
2012-09-11 15:30:00,38.22,38.3,38.09,38.12,1053200.0,38.22,38.3,38.09,38.12,1053200.0
2012-09-12 09:30:00,38.25,38.34,38.08,38.09,191100.0,38.25,38.34,38.08,38.09,191100.0
2012-09-12 10:00:00,38.1,38.13,37.79,37.83,296100.0,38.1,38.13,37.79,37.83,296100.0
2012-09-12 10:30:00,37.83,37.95,37.72,37.91,598900.0,37.83,37.95,37.72,37.91,598900.0
2012-09-12 11:00:00,37.91,38.0,37.9,37.95,253300.0,37.91,38.0,37.9,37.95,253300.0
2012-09-12 11:30:00,37.95,38.0,37.83,37.83,867200.0,37.95,38.0,37.83,37.83,867200.0
2012-09-12 12:00:00,37.86,37.86,37.62,37.78,122800.0,37.86,37.86,37.62,37.78,122800.0
2012-09-12 12:30:00,37.78,37.89,37.77,37.81,319500.0,37.78,37.89,37.77,37.81,319500.0
2012-09-12 13:00:00,37.8,37.91,37.79,37.85,194500.0,37.8,37.91,37.79,37.85,194500.0
2012-09-12 13:30:00,37.87,37.93,37.84,37.89,116300.0,37.87,37.93,37.84,37.89,116300.0
2012-09-12 14:00:00,37.91,37.95,37.82,37.88,88100.0,37.91,37.95,37.82,37.88,88100.0
2012-09-12 14:30:00,37.88,37.91,37.77,37.8,143100.0,37.88,37.91,37.77,37.8,143100.0
2012-09-12 15:00:00,37.8,37.83,37.71,37.83,227000.0,37.8,37.83,37.71,37.83,227000.0
2012-09-12 15:30:00,37.83,37.93,37.81,37.91,679900.0,37.83,37.93,37.81,37.91,679900.0
2012-09-13 09:30:00,37.87,37.99,37.71,37.81,304900.0,37.87,37.99,37.71,37.81,304900.0
2012-09-13 10:00:00,37.82,37.93,37.7,37.71,134100.0,37.82,37.93,37.7,37.71,134100.0
2012-09-13 10:30:00,37.72,37.86,37.72,37.82,59200.0,37.72,37.86,37.72,37.82,59200.0
2012-09-13 11:00:00,37.82,37.9,37.8,37.85,208500.0,37.82,37.9,37.8,37.85,208500.0
2012-09-13 11:30:00,37.85,37.9,37.8,37.87,103800.0,37.85,37.9,37.8,37.87,103800.0
2012-09-13 12:00:00,37.89,37.96,37.85,37.9,45300.0,37.89,37.96,37.85,37.9,45300.0
2012-09-13 12:30:00,37.91,38.15,37.82,38.1,620000.0,37.91,38.15,37.82,38.1,620000.0
2012-09-13 13:00:00,38.12,38.27,38.04,38.27,390200.0,38.12,38.27,38.04,38.27,390200.0
2012-09-13 13:30:00,38.27,38.3,38.08,38.1,457900.0,38.27,38.3,38.08,38.1,457900.0
2012-09-13 14:00:00,38.11,38.43,38.06,38.39,325900.0,38.11,38.43,38.06,38.39,325900.0
2012-09-13 14:30:00,38.4,38.43,38.2,38.26,242000.0,38.4,38.43,38.2,38.26,242000.0
2012-09-13 15:00:00,38.27,38.4,38.26,38.34,138400.0,38.27,38.4,38.26,38.34,138400.0
2012-09-13 15:30:00,38.33,38.39,38.1,38.2,414000.0,38.33,38.39,38.1,38.2,414000.0
2012-09-14 09:30:00,38.18,38.95,38.18,38.79,360200.0,38.18,38.95,38.18,38.79,360200.0
2012-09-14 10:00:00,38.82,39.26,38.78,39.1,471900.0,38.82,39.26,38.78,39.1,471900.0
2012-09-14 10:30:00,39.12,39.25,39.04,39.04,417200.0,39.12,39.25,39.04,39.04,417200.0
2012-09-14 11:00:00,39.04,39.23,38.97,39.17,185400.0,39.04,39.23,38.97,39.17,185400.0
2012-09-14 11:30:00,39.17,39.31,39.14,39.27,217600.0,39.17,39.31,39.14,39.27,217600.0
2012-09-14 12:00:00,39.26,39.52,39.26,39.5,152200.0,39.26,39.52,39.26,39.5,152200.0
2012-09-14 12:30:00,39.51,39.67,39.41,39.41,266000.0,39.51,39.67,39.41,39.41,266000.0
2012-09-14 13:00:00,39.42,39.45,39.02,39.06,226400.0,39.42,39.45,39.02,39.06,226400.0
2012-09-14 13:30:00,39.07,39.22,39.05,39.14,129100.0,39.07,39.22,39.05,39.14,129100.0
2012-09-14 14:00:00,39.14,39.3,39.04,39.23,159400.0,39.14,39.3,39.04,39.23,159400.0
2012-09-14 14:30:00,39.23,39.33,39.16,39.29,136200.0,39.23,39.33,39.16,39.29,136200.0
2012-09-14 15:00:00,39.3,39.3,38.96,39.0,170000.0,39.3,39.3,38.96,39.0,170000.0
2012-09-14 15:30:00,39.01,39.05,38.88,39.02,335900.0,39.01,39.05,38.88,39.02,335900.0
2012-09-17 09:30:00,38.96,39.08,38.57,38.63,90400.0,38.96,39.08,38.57,38.63,90400.0
2012-09-17 10:00:00,38.65,38.87,38.63,38.85,111700.0,38.65,38.87,38.63,38.85,111700.0
2012-09-17 10:30:00,38.86,38.89,38.64,38.74,83500.0,38.86,38.89,38.64,38.74,83500.0
2012-09-17 11:00:00,38.75,38.77,38.65,38.67,71400.0,38.75,38.77,38.65,38.67,71400.0
2012-09-17 11:30:00,38.68,38.73,38.66,38.71,51700.0,38.68,38.73,38.66,38.71,51700.0
2012-09-17 12:00:00,38.7,38.83,38.69,38.77,31500.0,38.7,38.83,38.69,38.77,31500.0
2012-09-17 12:30:00,38.78,38.78,38.63,38.63,32500.0,38.78,38.78,38.63,38.63,32500.0
2012-09-17 13:00:00,38.64,38.69,38.61,38.65,78500.0,38.64,38.69,38.61,38.65,78500.0
2012-09-17 13:30:00,38.65,38.77,38.65,38.72,67600.0,38.65,38.77,38.65,38.72,67600.0
2012-09-17 14:00:00,38.7,38.73,38.62,38.73,102700.0,38.7,38.73,38.62,38.73,102700.0
2012-09-17 14:30:00,38.73,38.77,38.7,38.73,260100.0,38.73,38.77,38.7,38.73,260100.0
2012-09-17 15:00:00,38.73,38.77,38.65,38.72,248100.0,38.73,38.77,38.65,38.72,248100.0
2012-09-17 15:30:00,38.71,38.88,38.69,38.83,394000.0,38.71,38.88,38.69,38.83,394000.0
2012-09-18 09:30:00,38.7,38.9,38.64,38.77,320300.0,38.7,38.9,38.64,38.77,320300.0
2012-09-18 10:00:00,38.78,38.82,38.31,38.5,188200.0,38.78,38.82,38.31,38.5,188200.0
2012-09-18 10:30:00,38.49,38.54,38.2,38.48,160500.0,38.49,38.54,38.2,38.48,160500.0
2012-09-18 11:00:00,38.48,38.55,38.41,38.53,47300.0,38.48,38.55,38.41,38.53,47300.0
2012-09-18 11:30:00,38.53,38.55,38.42,38.45,49500.0,38.53,38.55,38.42,38.45,49500.0
2012-09-18 12:00:00,38.47,38.47,38.34,38.36,31300.0,38.47,38.47,38.34,38.36,31300.0
2012-09-18 12:30:00,38.36,38.49,38.36,38.42,30800.0,38.36,38.49,38.36,38.42,30800.0
2012-09-18 13:00:00,38.43,38.45,38.35,38.37,33400.0,38.43,38.45,38.35,38.37,33400.0
2012-09-18 13:30:00,38.38,38.39,38.33,38.35,62500.0,38.38,38.39,38.33,38.35,62500.0
2012-09-18 14:00:00,38.36,38.44,38.31,38.42,82000.0,38.36,38.44,38.31,38.42,82000.0
2012-09-18 14:30:00,38.42,38.44,38.34,38.41,47700.0,38.42,38.44,38.34,38.41,47700.0
2012-09-18 15:00:00,38.41,38.56,38.39,38.55,121400.0,38.41,38.56,38.39,38.55,121400.0
2012-09-18 15:30:00,38.55,38.66,38.52,38.66,389800.0,38.55,38.66,38.52,38.66,389800.0
2012-09-19 09:30:00,38.61,38.88,38.52,38.81,154000.0,38.61,38.88,38.52,38.81,154000.0
2012-09-19 10:00:00,38.8,39.12,38.8,38.91,178300.0,38.8,39.12,38.8,38.91,178300.0
2012-09-19 10:30:00,38.91,38.97,38.75,38.96,211100.0,38.91,38.97,38.75,38.96,211100.0
2012-09-19 11:00:00,38.94,39.01,38.87,38.98,98800.0,38.94,39.01,38.87,38.98,98800.0
2012-09-19 11:30:00,38.99,38.99,38.85,38.87,49300.0,38.99,38.99,38.85,38.87,49300.0
2012-09-19 12:00:00,38.87,38.96,38.83,38.94,74400.0,38.87,38.96,38.83,38.94,74400.0
2012-09-19 12:30:00,38.97,39.07,38.95,39.05,33700.0,38.97,39.07,38.95,39.05,33700.0
2012-09-19 13:00:00,39.05,39.1,39.05,39.08,47600.0,39.05,39.1,39.05,39.08,47600.0
2012-09-19 13:30:00,39.09,39.1,38.91,39.01,92900.0,39.09,39.1,38.91,39.01,92900.0
2012-09-19 14:00:00,39.01,39.09,38.96,39.07,60100.0,39.01,39.09,38.96,39.07,60100.0
2012-09-19 14:30:00,39.06,39.1,39.03,39.09,57900.0,39.06,39.1,39.03,39.09,57900.0
2012-09-19 15:00:00,39.08,39.1,39.01,39.07,115300.0,39.08,39.1,39.01,39.07,115300.0
2012-09-19 15:30:00,39.06,39.12,38.93,38.97,238400.0,39.06,39.12,38.93,38.97,238400.0
2012-09-20 09:30:00,38.82,38.86,38.51,38.57,135300.0,38.82,38.86,38.51,38.57,135300.0
2012-09-20 10:00:00,38.57,38.75,38.53,38.65,121200.0,38.57,38.75,38.53,38.65,121200.0
2012-09-20 10:30:00,38.66,38.9,38.64,38.74,55300.0,38.66,38.9,38.64,38.74,55300.0
2012-09-20 11:00:00,38.75,38.81,38.7,38.71,51600.0,38.75,38.81,38.7,38.71,51600.0
2012-09-20 11:30:00,38.7,38.73,38.6,38.6,68900.0,38.7,38.73,38.6,38.6,68900.0
2012-09-20 12:00:00,38.61,38.62,38.37,38.37,113700.0,38.61,38.62,38.37,38.37,113700.0
2012-09-20 12:30:00,38.38,38.47,38.32,38.4,83100.0,38.38,38.47,38.32,38.4,83100.0
2012-09-20 13:00:00,38.4,38.49,38.38,38.49,62500.0,38.4,38.49,38.38,38.49,62500.0
2012-09-20 13:30:00,38.49,38.57,38.48,38.55,49700.0,38.49,38.57,38.48,38.55,49700.0
2012-09-20 14:00:00,38.54,38.63,38.5,38.57,81800.0,38.54,38.63,38.5,38.57,81800.0
2012-09-20 14:30:00,38.57,38.6,38.49,38.53,62800.0,38.57,38.6,38.49,38.53,62800.0
2012-09-20 15:00:00,38.54,38.7,38.52,38.67,169900.0,38.54,38.7,38.52,38.67,169900.0
2012-09-20 15:30:00,38.68,38.71,38.59,38.68,226300.0,38.68,38.71,38.59,38.68,226300.0
2012-09-21 09:30:00,38.83,39.2,38.77,39.05,630300.0,38.83,39.2,38.77,39.05,630300.0
2012-09-21 10:00:00,39.06,39.14,38.91,39.09,143000.0,39.06,39.14,38.91,39.09,143000.0
2012-09-21 10:30:00,39.09,39.16,39.02,39.02,56400.0,39.09,39.16,39.02,39.02,56400.0
2012-09-21 11:00:00,39.02,39.1,38.98,39.02,59900.0,39.02,39.1,38.98,39.02,59900.0
2012-09-21 11:30:00,39.03,39.04,38.96,39.01,42600.0,39.03,39.04,38.96,39.01,42600.0
2012-09-21 12:00:00,39.01,39.09,39.0,39.05,47800.0,39.01,39.09,39.0,39.05,47800.0
2012-09-21 12:30:00,39.04,39.13,39.02,39.1,82000.0,39.04,39.13,39.02,39.1,82000.0
2012-09-21 13:00:00,39.09,39.1,38.98,39.0,45400.0,39.09,39.1,38.98,39.0,45400.0
2012-09-21 13:30:00,39.01,39.09,39.01,39.04,69600.0,39.01,39.09,39.01,39.04,69600.0
2012-09-21 14:00:00,39.04,39.06,38.93,38.95,96300.0,39.04,39.06,38.93,38.95,96300.0
2012-09-21 14:30:00,38.97,38.98,38.89,38.89,67000.0,38.97,38.98,38.89,38.89,67000.0
2012-09-21 15:00:00,38.9,38.99,38.86,38.91,143800.0,38.9,38.99,38.86,38.91,143800.0
2012-09-21 15:30:00,38.92,38.93,38.78,38.82,284100.0,38.92,38.93,38.78,38.82,284100.0
2012-09-24 09:30:00,38.42,38.63,38.28,38.31,243200.0,38.42,38.63,38.28,38.31,243200.0
2012-09-24 10:00:00,38.32,38.4,38.01,38.12,175100.0,38.32,38.4,38.01,38.12,175100.0
2012-09-24 10:30:00,38.12,38.45,38.12,38.43,172300.0,38.12,38.45,38.12,38.43,172300.0
2012-09-24 11:00:00,38.44,38.48,38.29,38.35,57700.0,38.44,38.48,38.29,38.35,57700.0
2012-09-24 11:30:00,38.35,38.36,38.26,38.29,20300.0,38.35,38.36,38.26,38.29,20300.0
2012-09-24 12:00:00,38.29,38.35,38.22,38.31,52600.0,38.29,38.35,38.22,38.31,52600.0
2012-09-24 12:30:00,38.31,38.38,38.25,38.35,33300.0,38.31,38.38,38.25,38.35,33300.0
2012-09-24 13:00:00,38.36,38.36,38.29,38.31,19200.0,38.36,38.36,38.29,38.31,19200.0
2012-09-24 13:30:00,38.29,38.29,38.21,38.23,30600.0,38.29,38.29,38.21,38.23,30600.0
2012-09-24 14:00:00,38.22,38.43,38.22,38.43,76700.0,38.22,38.43,38.22,38.43,76700.0
2012-09-24 14:30:00,38.43,38.53,38.4,38.5,86500.0,38.43,38.53,38.4,38.5,86500.0
2012-09-24 15:00:00,38.5,38.51,38.43,38.49,46700.0,38.5,38.51,38.43,38.49,46700.0
2012-09-24 15:30:00,38.48,38.5,38.34,38.37,196600.0,38.48,38.5,38.34,38.37,196600.0
2012-09-25 09:30:00,38.62,38.71,38.41,38.57,308100.0,38.62,38.71,38.41,38.57,308100.0
2012-09-25 10:00:00,38.61,39.35,38.6,39.3,322700.0,38.61,39.35,38.6,39.3,322700.0
2012-09-25 10:30:00,39.31,39.47,39.18,39.32,339400.0,39.31,39.47,39.18,39.32,339400.0
2012-09-25 11:00:00,39.33,39.4,39.12,39.2,204600.0,39.33,39.4,39.12,39.2,204600.0
2012-09-25 11:30:00,39.2,39.29,39.2,39.26,165300.0,39.2,39.29,39.2,39.26,165300.0
2012-09-25 12:00:00,39.27,39.35,39.22,39.34,123300.0,39.27,39.35,39.22,39.34,123300.0
2012-09-25 12:30:00,39.34,39.37,39.16,39.3,197100.0,39.34,39.37,39.16,39.3,197100.0
2012-09-25 13:00:00,39.29,39.34,39.19,39.24,141300.0,39.29,39.34,39.19,39.24,141300.0
2012-09-25 13:30:00,39.24,39.3,39.12,39.17,119100.0,39.24,39.3,39.12,39.17,119100.0
2012-09-25 14:00:00,39.16,39.19,39.02,39.08,111000.0,39.16,39.19,39.02,39.08,111000.0
2012-09-25 14:30:00,39.08,39.14,38.94,38.94,149100.0,39.08,39.14,38.94,38.94,149100.0
2012-09-25 15:00:00,38.94,38.94,38.66,38.8,217200.0,38.94,38.94,38.66,38.8,217200.0
2012-09-25 15:30:00,38.79,38.82,38.44,38.45,535500.0,38.79,38.82,38.44,38.45,535500.0
2012-09-26 09:30:00,38.51,38.71,38.34,38.4,150100.0,38.51,38.71,38.34,38.4,150100.0
2012-09-26 10:00:00,38.39,38.4,37.7,37.71,241700.0,38.39,38.4,37.7,37.71,241700.0
2012-09-26 10:30:00,37.72,37.8,37.52,37.57,226600.0,37.72,37.8,37.52,37.57,226600.0
2012-09-26 11:00:00,37.57,37.75,37.57,37.74,90200.0,37.57,37.75,37.57,37.74,90200.0
2012-09-26 11:30:00,37.73,37.88,37.65,37.85,88300.0,37.73,37.88,37.65,37.85,88300.0
2012-09-26 12:00:00,37.85,37.97,37.84,37.88,45700.0,37.85,37.97,37.84,37.88,45700.0
2012-09-26 12:30:00,37.88,38.09,37.86,38.06,98200.0,37.88,38.09,37.86,38.06,98200.0
2012-09-26 13:00:00,38.07,38.22,38.02,38.21,70900.0,38.07,38.22,38.02,38.21,70900.0
2012-09-26 13:30:00,38.22,38.25,37.9,37.9,89300.0,38.22,38.25,37.9,37.9,89300.0
2012-09-26 14:00:00,37.91,38.1,37.85,38.02,144500.0,37.91,38.1,37.85,38.02,144500.0
2012-09-26 14:30:00,38.01,38.02,37.83,37.9,89700.0,38.01,38.02,37.83,37.9,89700.0
2012-09-26 15:00:00,37.9,37.9,37.7,37.71,203700.0,37.9,37.9,37.7,37.71,203700.0
2012-09-26 15:30:00,37.7,37.96,37.7,37.92,315100.0,37.7,37.96,37.7,37.92,315100.0
2012-09-27 09:30:00,38.34,38.95,38.31,38.71,426500.0,38.34,38.95,38.31,38.71,426500.0
2012-09-27 10:00:00,38.69,38.81,38.49,38.7,259000.0,38.69,38.81,38.49,38.7,259000.0
2012-09-27 10:30:00,38.69,38.77,38.65,38.69,119600.0,38.69,38.77,38.65,38.69,119600.0
2012-09-27 11:00:00,38.69,38.76,38.47,38.67,307600.0,38.69,38.76,38.47,38.67,307600.0
2012-09-27 11:30:00,38.67,38.74,38.58,38.72,91400.0,38.67,38.74,38.58,38.72,91400.0
2012-09-27 12:00:00,38.71,38.9,38.71,38.86,111600.0,38.71,38.9,38.71,38.86,111600.0
2012-09-27 12:30:00,38.86,38.92,38.79,38.84,112100.0,38.86,38.92,38.79,38.84,112100.0
2012-09-27 13:00:00,38.85,38.89,38.69,38.7,257200.0,38.85,38.89,38.69,38.7,257200.0
2012-09-27 13:30:00,38.7,38.88,38.69,38.72,345200.0,38.7,38.88,38.69,38.72,345200.0
2012-09-27 14:00:00,38.71,38.8,38.7,38.73,165100.0,38.71,38.8,38.7,38.73,165100.0
2012-09-27 14:30:00,38.73,38.77,38.57,38.7,242500.0,38.73,38.77,38.57,38.7,242500.0
2012-09-27 15:00:00,38.69,38.7,38.43,38.55,287100.0,38.69,38.7,38.43,38.55,287100.0
2012-09-27 15:30:00,38.55,38.58,38.41,38.48,488100.0,38.55,38.58,38.41,38.48,488100.0
2012-09-28 09:30:00,38.3,38.42,37.86,37.98,148600.0,38.3,38.42,37.86,37.98,148600.0
2012-09-28 10:00:00,37.96,38.23,37.78,37.84,103700.0,37.96,38.23,37.78,37.84,103700.0
2012-09-28 10:30:00,37.83,37.99,37.8,37.99,113100.0,37.83,37.99,37.8,37.99,113100.0
2012-09-28 11:00:00,38.0,38.2,37.99,38.04,107800.0,38.0,38.2,37.99,38.04,107800.0
2012-09-28 11:30:00,38.05,38.18,37.98,38.0,141700.0,38.05,38.18,37.98,38.0,141700.0
2012-09-28 12:00:00,38.0,38.12,37.99,38.04,123000.0,38.0,38.12,37.99,38.04,123000.0
2012-09-28 12:30:00,38.04,38.16,37.99,38.16,43600.0,38.04,38.16,37.99,38.16,43600.0
2012-09-28 13:00:00,38.15,38.24,38.11,38.22,49400.0,38.15,38.24,38.11,38.22,49400.0
2012-09-28 13:30:00,38.23,38.41,38.23,38.31,73300.0,38.23,38.41,38.23,38.31,73300.0
2012-09-28 14:00:00,38.3,38.33,38.21,38.23,86300.0,38.3,38.33,38.21,38.23,86300.0
2012-09-28 14:30:00,38.24,38.3,38.18,38.29,95300.0,38.24,38.3,38.18,38.29,95300.0
2012-09-28 15:00:00,38.28,38.34,38.18,38.25,103000.0,38.28,38.34,38.18,38.25,103000.0
2012-09-28 15:30:00,38.26,38.36,38.14,38.26,387500.0,38.26,38.36,38.14,38.26,387500.0
2012-10-01 09:30:00,38.45,38.62,38.36,38.47,155600.0,38.45,38.62,38.36,38.47,155600.0
2012-10-01 10:00:00,38.49,38.95,38.49,38.62,220700.0,38.49,38.95,38.49,38.62,220700.0
2012-10-01 10:30:00,38.62,38.69,38.51,38.55,106300.0,38.62,38.69,38.51,38.55,106300.0
2012-10-01 11:00:00,38.57,38.75,38.44,38.48,94000.0,38.57,38.75,38.44,38.48,94000.0
2012-10-01 11:30:00,38.48,38.48,38.17,38.17,64300.0,38.48,38.48,38.17,38.17,64300.0
2012-10-01 12:00:00,38.18,38.25,38.13,38.24,54100.0,38.18,38.25,38.13,38.24,54100.0
2012-10-01 12:30:00,38.25,38.28,38.1,38.22,110500.0,38.25,38.28,38.1,38.22,110500.0
2012-10-01 13:00:00,38.22,38.22,38.02,38.09,113500.0,38.22,38.22,38.02,38.09,113500.0
2012-10-01 13:30:00,38.06,38.17,37.9,38.14,99100.0,38.06,38.17,37.9,38.14,99100.0
2012-10-01 14:00:00,38.14,38.25,38.13,38.22,83500.0,38.14,38.25,38.13,38.22,83500.0
2012-10-01 14:30:00,38.23,38.48,38.21,38.47,121700.0,38.23,38.48,38.21,38.47,121700.0
2012-10-01 15:00:00,38.47,38.48,38.05,38.16,177300.0,38.47,38.48,38.05,38.16,177300.0
2012-10-01 15:30:00,38.16,38.22,38.05,38.2,323100.0,38.16,38.22,38.05,38.2,323100.0
2012-10-02 09:30:00,38.45,38.47,38.11,38.32,102200.0,38.45,38.47,38.11,38.32,102200.0
2012-10-02 10:00:00,38.32,38.65,38.16,38.65,115200.0,38.32,38.65,38.16,38.65,115200.0
2012-10-02 10:30:00,38.66,38.79,38.62,38.68,142900.0,38.66,38.79,38.62,38.68,142900.0
2012-10-02 11:00:00,38.67,38.75,38.6,38.6,97800.0,38.67,38.75,38.6,38.6,97800.0
2012-10-02 11:30:00,38.6,38.68,38.4,38.47,102500.0,38.6,38.68,38.4,38.47,102500.0
2012-10-02 12:00:00,38.44,38.54,38.43,38.47,133700.0,38.44,38.54,38.43,38.47,133700.0
2012-10-02 12:30:00,38.47,38.58,38.44,38.5,135700.0,38.47,38.58,38.44,38.5,135700.0
2012-10-02 13:00:00,38.51,38.59,38.5,38.55,51300.0,38.51,38.59,38.5,38.55,51300.0
2012-10-02 13:30:00,38.56,38.58,38.46,38.51,122400.0,38.56,38.58,38.46,38.51,122400.0
2012-10-02 14:00:00,38.52,38.54,38.29,38.33,109200.0,38.52,38.54,38.29,38.33,109200.0
2012-10-02 14:30:00,38.33,38.39,38.29,38.34,108500.0,38.33,38.39,38.29,38.34,108500.0
2012-10-02 15:00:00,38.34,38.39,38.32,38.34,171600.0,38.34,38.39,38.32,38.34,171600.0
2012-10-02 15:30:00,38.33,38.43,38.3,38.41,379600.0,38.33,38.43,38.3,38.41,379600.0
2012-10-03 09:30:00,38.5,38.61,38.26,38.31,81400.0,38.5,38.61,38.26,38.31,81400.0
2012-10-03 10:00:00,38.34,38.56,38.26,38.5,107200.0,38.34,38.56,38.26,38.5,107200.0
2012-10-03 10:30:00,38.51,38.55,38.39,38.44,123500.0,38.51,38.55,38.39,38.44,123500.0
2012-10-03 11:00:00,38.44,38.52,38.4,38.48,125100.0,38.44,38.52,38.4,38.48,125100.0
2012-10-03 11:30:00,38.48,38.53,38.4,38.45,103000.0,38.48,38.53,38.4,38.45,103000.0
2012-10-03 12:00:00,38.45,38.51,38.4,38.47,58000.0,38.45,38.51,38.4,38.47,58000.0
2012-10-03 12:30:00,38.47,38.72,38.46,38.71,97200.0,38.47,38.72,38.46,38.71,97200.0
2012-10-03 13:00:00,38.72,38.85,38.66,38.83,119400.0,38.72,38.85,38.66,38.83,119400.0
2012-10-03 13:30:00,38.83,38.84,38.61,38.71,136700.0,38.83,38.84,38.61,38.71,136700.0
2012-10-03 14:00:00,38.71,38.78,38.67,38.7,98600.0,38.71,38.78,38.67,38.7,98600.0
2012-10-03 14:30:00,38.7,38.82,38.69,38.78,137600.0,38.7,38.82,38.69,38.78,137600.0
2012-10-03 15:00:00,38.78,39.08,38.74,39.08,291700.0,38.78,39.08,38.74,39.08,291700.0
2012-10-03 15:30:00,39.08,39.11,38.99,39.03,464100.0,39.08,39.11,38.99,39.03,464100.0
2012-10-04 09:30:00,39.06,39.18,38.76,39.12,223100.0,39.06,39.18,38.76,39.12,223100.0
2012-10-04 10:00:00,39.13,39.5,39.09,39.47,251000.0,39.13,39.5,39.09,39.47,251000.0
2012-10-04 10:30:00,39.46,39.5,39.27,39.38,243000.0,39.46,39.5,39.27,39.38,243000.0
2012-10-04 11:00:00,39.39,39.39,39.01,39.05,187900.0,39.39,39.39,39.01,39.05,187900.0
2012-10-04 11:30:00,39.06,39.15,39.04,39.13,77700.0,39.06,39.15,39.04,39.13,77700.0
2012-10-04 12:00:00,39.12,39.29,39.07,39.22,86900.0,39.12,39.29,39.07,39.22,86900.0
2012-10-04 12:30:00,39.22,39.3,39.18,39.2,67900.0,39.22,39.3,39.18,39.2,67900.0
2012-10-04 13:00:00,39.2,39.24,39.15,39.18,84800.0,39.2,39.24,39.15,39.18,84800.0
2012-10-04 13:30:00,39.18,39.39,39.18,39.38,148100.0,39.18,39.39,39.18,39.38,148100.0
2012-10-04 14:00:00,39.39,39.39,39.25,39.32,101300.0,39.39,39.39,39.25,39.32,101300.0
2012-10-04 14:30:00,39.32,39.36,39.24,39.29,115800.0,39.32,39.36,39.24,39.29,115800.0
2012-10-04 15:00:00,39.29,39.44,39.29,39.42,140100.0,39.29,39.44,39.29,39.42,140100.0
2012-10-04 15:30:00,39.41,39.44,39.31,39.42,249200.0,39.41,39.44,39.31,39.42,249200.0
2012-10-05 09:30:00,39.5,39.94,39.42,39.91,591800.0,39.5,39.94,39.42,39.91,591800.0
2012-10-05 10:00:00,39.9,39.9,39.53,39.75,180000.0,39.9,39.9,39.53,39.75,180000.0
2012-10-05 10:30:00,39.76,39.78,39.6,39.7,94900.0,39.76,39.78,39.6,39.7,94900.0
2012-10-05 11:00:00,39.7,39.77,39.64,39.69,117400.0,39.7,39.77,39.64,39.69,117400.0
2012-10-05 11:30:00,39.69,39.77,39.68,39.74,86400.0,39.69,39.77,39.68,39.74,86400.0
2012-10-05 12:00:00,39.73,39.8,39.69,39.78,126600.0,39.73,39.8,39.69,39.78,126600.0
2012-10-05 12:30:00,39.79,39.88,39.75,39.84,196300.0,39.79,39.88,39.75,39.84,196300.0
2012-10-05 13:00:00,39.84,39.84,39.59,39.6,93700.0,39.84,39.84,39.59,39.6,93700.0
2012-10-05 13:30:00,39.59,39.71,39.56,39.68,95400.0,39.59,39.71,39.56,39.68,95400.0
2012-10-05 14:00:00,39.67,39.68,39.54,39.58,64200.0,39.67,39.68,39.54,39.58,64200.0
2012-10-05 14:30:00,39.58,39.65,39.53,39.55,181900.0,39.58,39.65,39.53,39.55,181900.0
2012-10-05 15:00:00,39.54,39.55,39.35,39.35,261300.0,39.54,39.55,39.35,39.35,261300.0
2012-10-05 15:30:00,39.35,39.4,39.24,39.4,334600.0,39.35,39.4,39.24,39.4,334600.0
2012-10-08 09:30:00,39.31,40.29,39.05,40.28,1142200.0,39.31,40.29,39.05,40.28,1142200.0
2012-10-08 10:00:00,40.28,40.32,39.74,39.74,868200.0,40.28,40.32,39.74,39.74,868200.0
2012-10-08 10:30:00,39.75,40.09,39.72,39.81,332400.0,39.75,40.09,39.72,39.81,332400.0
2012-10-08 11:00:00,39.8,39.97,39.76,39.84,323600.0,39.8,39.97,39.76,39.84,323600.0
2012-10-08 11:30:00,39.84,39.84,39.53,39.66,318800.0,39.84,39.84,39.53,39.66,318800.0
2012-10-08 12:00:00,39.66,39.68,39.54,39.61,138600.0,39.66,39.68,39.54,39.61,138600.0
2012-10-08 12:30:00,39.61,39.73,39.55,39.72,149200.0,39.61,39.73,39.55,39.72,149200.0
2012-10-08 13:00:00,39.72,39.75,39.58,39.64,271400.0,39.72,39.75,39.58,39.64,271400.0
2012-10-08 13:30:00,39.63,39.63,39.48,39.5,172800.0,39.63,39.63,39.48,39.5,172800.0
2012-10-08 14:00:00,39.48,39.54,39.38,39.42,237000.0,39.48,39.54,39.38,39.42,237000.0
2012-10-08 14:30:00,39.42,39.5,39.31,39.33,250400.0,39.42,39.5,39.31,39.33,250400.0
2012-10-08 15:00:00,39.33,39.55,39.33,39.53,224200.0,39.33,39.55,39.33,39.53,224200.0
2012-10-08 15:30:00,39.54,39.65,39.46,39.61,910600.0,39.54,39.65,39.46,39.61,910600.0
2012-10-09 09:30:00,39.43,39.45,38.78,38.78,179100.0,39.43,39.45,38.78,38.78,179100.0
2012-10-09 10:00:00,38.79,39.02,38.71,38.73,166700.0,38.79,39.02,38.71,38.73,166700.0
2012-10-09 10:30:00,38.75,38.76,38.16,38.34,253000.0,38.75,38.76,38.16,38.34,253000.0
2012-10-09 11:00:00,38.34,38.41,38.26,38.3,146300.0,38.34,38.41,38.26,38.3,146300.0
2012-10-09 11:30:00,38.29,38.34,38.16,38.22,85000.0,38.29,38.34,38.16,38.22,85000.0
2012-10-09 12:00:00,38.23,38.48,38.22,38.4,95600.0,38.23,38.48,38.22,38.4,95600.0
2012-10-09 12:30:00,38.4,38.4,38.23,38.31,58600.0,38.4,38.4,38.23,38.31,58600.0
2012-10-09 13:00:00,38.3,38.39,38.29,38.37,46200.0,38.3,38.39,38.29,38.37,46200.0
2012-10-09 13:30:00,38.36,38.46,38.32,38.39,61100.0,38.36,38.46,38.32,38.39,61100.0
2012-10-09 14:00:00,38.38,38.53,38.35,38.51,69700.0,38.38,38.53,38.35,38.51,69700.0
2012-10-09 14:30:00,38.5,38.53,38.39,38.45,97900.0,38.5,38.53,38.39,38.45,97900.0
2012-10-09 15:00:00,38.45,38.48,38.24,38.29,173500.0,38.45,38.48,38.24,38.29,173500.0
2012-10-09 15:30:00,38.29,38.44,38.29,38.38,427500.0,38.29,38.44,38.29,38.38,427500.0
2012-10-10 09:30:00,38.21,38.42,38.0,38.39,208400.0,38.21,38.42,38.0,38.39,208400.0
2012-10-10 10:00:00,38.37,38.53,38.2,38.28,170900.0,38.37,38.53,38.2,38.28,170900.0
2012-10-10 10:30:00,38.28,38.3,38.07,38.11,88200.0,38.28,38.3,38.07,38.11,88200.0
2012-10-10 11:00:00,38.13,38.18,38.0,38.05,149900.0,38.13,38.18,38.0,38.05,149900.0
2012-10-10 11:30:00,38.04,38.1,37.95,38.02,79100.0,38.04,38.1,37.95,38.02,79100.0
2012-10-10 12:00:00,38.02,38.05,37.87,37.9,66400.0,38.02,38.05,37.87,37.9,66400.0
2012-10-10 12:30:00,37.9,37.91,37.64,37.74,128300.0,37.9,37.91,37.64,37.74,128300.0
2012-10-10 13:00:00,37.75,37.76,37.61,37.66,104800.0,37.75,37.76,37.61,37.66,104800.0
2012-10-10 13:30:00,37.66,37.79,37.63,37.72,65200.0,37.66,37.79,37.63,37.72,65200.0
2012-10-10 14:00:00,37.73,37.83,37.72,37.79,56700.0,37.73,37.83,37.72,37.79,56700.0
2012-10-10 14:30:00,37.78,37.82,37.7,37.75,58300.0,37.78,37.82,37.7,37.75,58300.0
2012-10-10 15:00:00,37.75,37.84,37.71,37.74,97900.0,37.75,37.84,37.71,37.74,97900.0
2012-10-10 15:30:00,37.74,37.86,37.71,37.85,249600.0,37.74,37.86,37.71,37.85,249600.0
2012-10-11 09:30:00,38.27,38.59,38.06,38.41,293200.0,38.27,38.59,38.06,38.41,293200.0
2012-10-11 10:00:00,38.41,38.54,38.36,38.49,155000.0,38.41,38.54,38.36,38.49,155000.0
2012-10-11 10:30:00,38.5,38.56,38.44,38.51,118300.0,38.5,38.56,38.44,38.51,118300.0
2012-10-11 11:00:00,38.5,38.51,38.38,38.5,121400.0,38.5,38.51,38.38,38.5,121400.0
2012-10-11 11:30:00,38.51,38.51,38.36,38.4,184000.0,38.51,38.51,38.36,38.4,184000.0
2012-10-11 12:00:00,38.39,38.4,38.26,38.26,76300.0,38.39,38.4,38.26,38.26,76300.0
2012-10-11 12:30:00,38.28,38.28,38.1,38.13,39400.0,38.28,38.28,38.1,38.13,39400.0
2012-10-11 13:00:00,38.12,38.19,38.01,38.01,48400.0,38.12,38.19,38.01,38.01,48400.0
2012-10-11 13:30:00,38.0,38.01,37.89,37.93,56200.0,38.0,38.01,37.89,37.93,56200.0
2012-10-11 14:00:00,37.93,38.06,37.88,37.94,91800.0,37.93,38.06,37.88,37.94,91800.0
2012-10-11 14:30:00,37.94,37.97,37.79,37.89,101800.0,37.94,37.97,37.79,37.89,101800.0
2012-10-11 15:00:00,37.89,38.2,37.84,38.2,97000.0,37.89,38.2,37.84,38.2,97000.0
2012-10-11 15:30:00,38.2,38.2,37.87,37.9,269100.0,38.2,38.2,37.87,37.9,269100.0
2012-10-12 09:30:00,38.05,38.42,37.99,38.39,127400.0,38.05,38.42,37.99,38.39,127400.0
2012-10-12 10:00:00,38.39,38.42,37.92,37.95,149200.0,38.39,38.42,37.92,37.95,149200.0
2012-10-12 10:30:00,37.96,37.99,37.8,37.95,87000.0,37.96,37.99,37.8,37.95,87000.0
2012-10-12 11:00:00,37.95,38.0,37.76,37.76,54900.0,37.95,38.0,37.76,37.76,54900.0
2012-10-12 11:30:00,37.75,37.82,37.6,37.82,77700.0,37.75,37.82,37.6,37.82,77700.0
2012-10-12 12:00:00,37.8,37.83,37.73,37.74,32000.0,37.8,37.83,37.73,37.74,32000.0
2012-10-12 12:30:00,37.73,37.77,37.64,37.74,46900.0,37.73,37.77,37.64,37.74,46900.0
2012-10-12 13:00:00,37.73,37.77,37.69,37.7,38700.0,37.73,37.77,37.69,37.7,38700.0
2012-10-12 13:30:00,37.71,37.76,37.66,37.76,32800.0,37.71,37.76,37.66,37.76,32800.0
2012-10-12 14:00:00,37.74,37.8,37.7,37.77,76000.0,37.74,37.8,37.7,37.77,76000.0
2012-10-12 14:30:00,37.76,37.85,37.7,37.78,61900.0,37.76,37.85,37.7,37.78,61900.0
2012-10-12 15:00:00,37.78,37.78,37.62,37.73,103800.0,37.78,37.78,37.62,37.73,103800.0
2012-10-12 15:30:00,37.72,37.73,37.58,37.59,214300.0,37.72,37.73,37.58,37.59,214300.0
2012-10-15 09:30:00,37.55,37.91,37.37,37.37,146100.0,37.55,37.91,37.37,37.37,146100.0
2012-10-15 10:00:00,37.35,37.48,37.24,37.38,121000.0,37.35,37.48,37.24,37.38,121000.0
2012-10-15 10:30:00,37.39,37.61,37.36,37.6,71300.0,37.39,37.61,37.36,37.6,71300.0
2012-10-15 11:00:00,37.6,37.74,37.55,37.6,88500.0,37.6,37.74,37.55,37.6,88500.0
2012-10-15 11:30:00,37.59,37.79,37.59,37.66,78300.0,37.59,37.79,37.59,37.66,78300.0
2012-10-15 12:00:00,37.66,37.71,37.62,37.7,41300.0,37.66,37.71,37.62,37.7,41300.0
2012-10-15 12:30:00,37.7,37.74,37.63,37.64,49400.0,37.7,37.74,37.63,37.64,49400.0
2012-10-15 13:00:00,37.65,37.66,37.56,37.59,60500.0,37.65,37.66,37.56,37.59,60500.0
2012-10-15 13:30:00,37.59,37.6,37.5,37.52,138600.0,37.59,37.6,37.5,37.52,138600.0
2012-10-15 14:00:00,37.52,37.68,37.52,37.65,51200.0,37.52,37.68,37.52,37.65,51200.0
2012-10-15 14:30:00,37.65,37.69,37.58,37.66,64400.0,37.65,37.69,37.58,37.66,64400.0
2012-10-15 15:00:00,37.65,37.76,37.64,37.76,84400.0,37.65,37.76,37.64,37.76,84400.0
2012-10-15 15:30:00,37.77,37.96,37.73,37.9,239500.0,37.77,37.96,37.73,37.9,239500.0
2012-10-16 09:30:00,38.04,38.33,37.95,38.27,370400.0,38.04,38.33,37.95,38.27,370400.0
2012-10-16 10:00:00,38.27,38.35,38.19,38.35,208800.0,38.27,38.35,38.19,38.35,208800.0
2012-10-16 10:30:00,38.35,38.54,38.28,38.52,257000.0,38.35,38.54,38.28,38.52,257000.0
2012-10-16 11:00:00,38.5,38.74,38.38,38.71,212800.0,38.5,38.74,38.38,38.71,212800.0
2012-10-16 11:30:00,38.73,38.81,38.7,38.79,195600.0,38.73,38.81,38.7,38.79,195600.0
2012-10-16 12:00:00,38.79,38.92,38.76,38.9,181600.0,38.79,38.92,38.76,38.9,181600.0
2012-10-16 12:30:00,38.9,38.95,38.76,38.8,144800.0,38.9,38.95,38.76,38.8,144800.0
2012-10-16 13:00:00,38.79,38.86,38.77,38.85,83600.0,38.79,38.86,38.77,38.85,83600.0
2012-10-16 13:30:00,38.85,38.87,38.78,38.85,193400.0,38.85,38.87,38.78,38.85,193400.0
2012-10-16 14:00:00,38.84,38.87,38.79,38.85,106400.0,38.84,38.87,38.79,38.85,106400.0
2012-10-16 14:30:00,38.85,38.87,38.77,38.78,81400.0,38.85,38.87,38.77,38.78,81400.0
2012-10-16 15:00:00,38.78,38.81,38.69,38.74,155000.0,38.78,38.81,38.69,38.74,155000.0
2012-10-16 15:30:00,38.74,38.79,38.71,38.73,525400.0,38.74,38.79,38.71,38.73,525400.0
2012-10-17 09:30:00,38.63,38.81,38.52,38.73,109100.0,38.63,38.81,38.52,38.73,109100.0
2012-10-17 10:00:00,38.73,38.82,38.68,38.68,78300.0,38.73,38.82,38.68,38.68,78300.0
2012-10-17 10:30:00,38.68,38.77,38.65,38.66,59000.0,38.68,38.77,38.65,38.66,59000.0
2012-10-17 11:00:00,38.66,38.74,38.62,38.73,49700.0,38.66,38.74,38.62,38.73,49700.0
2012-10-17 11:30:00,38.73,38.75,38.63,38.64,45700.0,38.73,38.75,38.63,38.64,45700.0
2012-10-17 12:00:00,38.64,38.66,38.57,38.58,45500.0,38.64,38.66,38.57,38.58,45500.0
2012-10-17 12:30:00,38.58,38.6,38.41,38.41,52500.0,38.58,38.6,38.41,38.41,52500.0
2012-10-17 13:00:00,38.42,38.44,38.3,38.3,119700.0,38.42,38.44,38.3,38.3,119700.0
2012-10-17 13:30:00,38.32,38.33,38.12,38.17,84300.0,38.32,38.33,38.12,38.17,84300.0
2012-10-17 14:00:00,38.18,38.18,38.02,38.05,105200.0,38.18,38.18,38.02,38.05,105200.0
2012-10-17 14:30:00,38.05,38.07,37.93,38.01,141400.0,38.05,38.07,37.93,38.01,141400.0
2012-10-17 15:00:00,38.02,38.05,37.97,38.01,168200.0,38.02,38.05,37.97,38.01,168200.0
2012-10-17 15:30:00,38.02,38.06,37.94,37.99,406300.0,38.02,38.06,37.94,37.99,406300.0
2012-10-18 09:30:00,37.9,37.99,37.7,37.81,84000.0,37.9,37.99,37.7,37.81,84000.0
2012-10-18 10:00:00,37.81,37.86,37.45,37.72,118400.0,37.81,37.86,37.45,37.72,118400.0
2012-10-18 10:30:00,37.71,37.75,37.61,37.71,53400.0,37.71,37.75,37.61,37.71,53400.0
2012-10-18 11:00:00,37.71,37.75,37.71,37.72,84100.0,37.71,37.75,37.71,37.72,84100.0
2012-10-18 11:30:00,37.72,37.95,37.71,37.93,91300.0,37.72,37.95,37.71,37.93,91300.0
2012-10-18 12:00:00,37.92,37.97,37.87,37.94,53800.0,37.92,37.97,37.87,37.94,53800.0
2012-10-18 12:30:00,37.95,37.97,37.61,37.8,189900.0,37.95,37.97,37.61,37.8,189900.0
2012-10-18 13:00:00,37.79,37.81,37.47,37.68,89100.0,37.79,37.81,37.47,37.68,89100.0
2012-10-18 13:30:00,37.67,37.67,37.27,37.3,128000.0,37.67,37.67,37.27,37.3,128000.0
2012-10-18 14:00:00,37.29,37.5,37.23,37.23,193600.0,37.29,37.5,37.23,37.23,193600.0
2012-10-18 14:30:00,37.24,37.3,37.08,37.25,165900.0,37.24,37.3,37.08,37.25,165900.0
2012-10-18 15:00:00,37.26,37.39,37.19,37.3,204400.0,37.26,37.39,37.19,37.3,204400.0
2012-10-18 15:30:00,37.3,37.39,37.25,37.29,446700.0,37.3,37.39,37.25,37.29,446700.0
2012-10-19 09:30:00,37.36,37.37,36.78,37.13,455100.0,37.36,37.37,36.78,37.13,455100.0
2012-10-19 10:00:00,37.14,37.3,37.12,37.24,194500.0,37.14,37.3,37.12,37.24,194500.0
2012-10-19 10:30:00,37.24,37.39,37.17,37.27,171500.0,37.24,37.39,37.17,37.27,171500.0
2012-10-19 11:00:00,37.25,37.3,36.91,37.03,120600.0,37.25,37.3,36.91,37.03,120600.0
2012-10-19 11:30:00,37.04,37.05,36.75,36.82,136100.0,37.04,37.05,36.75,36.82,136100.0
2012-10-19 12:00:00,36.81,36.84,36.64,36.65,71100.0,36.81,36.84,36.64,36.65,71100.0
2012-10-19 12:30:00,36.63,36.79,36.63,36.71,99200.0,36.63,36.79,36.63,36.71,99200.0
2012-10-19 13:00:00,36.7,36.71,36.36,36.36,168200.0,36.7,36.71,36.36,36.36,168200.0
2012-10-19 13:30:00,36.37,36.38,36.2,36.23,298600.0,36.37,36.38,36.2,36.23,298600.0
2012-10-19 14:00:00,36.23,36.27,36.12,36.15,280500.0,36.23,36.27,36.12,36.15,280500.0
2012-10-19 14:30:00,36.15,36.17,36.02,36.11,204500.0,36.15,36.17,36.02,36.11,204500.0
2012-10-19 15:00:00,36.12,36.44,36.11,36.35,254900.0,36.12,36.44,36.11,36.35,254900.0
2012-10-19 15:30:00,36.35,36.49,36.3,36.37,394400.0,36.35,36.49,36.3,36.37,394400.0
2012-10-22 09:30:00,36.25,36.34,36.03,36.28,344200.0,36.25,36.34,36.03,36.28,344200.0
2012-10-22 10:00:00,36.28,36.56,36.26,36.45,160200.0,36.28,36.56,36.26,36.45,160200.0
2012-10-22 10:30:00,36.45,36.46,36.35,36.41,101800.0,36.45,36.46,36.35,36.41,101800.0
2012-10-22 11:00:00,36.4,36.46,36.3,36.35,67900.0,36.4,36.46,36.3,36.35,67900.0
2012-10-22 11:30:00,36.37,36.65,36.33,36.63,81100.0,36.37,36.65,36.33,36.63,81100.0
2012-10-22 12:00:00,36.63,36.64,36.4,36.41,99800.0,36.63,36.64,36.4,36.41,99800.0
2012-10-22 12:30:00,36.41,36.43,36.33,36.42,49300.0,36.41,36.43,36.33,36.42,49300.0
2012-10-22 13:00:00,36.42,36.44,36.28,36.3,88500.0,36.42,36.44,36.28,36.3,88500.0
2012-10-22 13:30:00,36.3,36.35,36.25,36.31,100600.0,36.3,36.35,36.25,36.31,100600.0
2012-10-22 14:00:00,36.31,36.4,36.27,36.29,87200.0,36.31,36.4,36.27,36.29,87200.0
2012-10-22 14:30:00,36.29,36.37,36.28,36.3,96900.0,36.29,36.37,36.28,36.3,96900.0
2012-10-22 15:00:00,36.31,36.42,36.26,36.42,108400.0,36.31,36.42,36.26,36.42,108400.0
2012-10-22 15:30:00,36.41,36.62,36.37,36.57,310000.0,36.41,36.62,36.37,36.57,310000.0
2012-10-23 09:30:00,36.0,36.39,35.8,36.27,175800.0,36.0,36.39,35.8,36.27,175800.0
2012-10-23 10:00:00,36.26,36.41,36.18,36.22,138500.0,36.26,36.41,36.18,36.22,138500.0
2012-10-23 10:30:00,36.21,36.27,36.08,36.24,233300.0,36.21,36.27,36.08,36.24,233300.0
2012-10-23 11:00:00,36.26,36.32,36.2,36.24,101800.0,36.26,36.32,36.2,36.24,101800.0
2012-10-23 11:30:00,36.22,36.4,36.16,36.36,132500.0,36.22,36.4,36.16,36.36,132500.0
2012-10-23 12:00:00,36.37,36.45,36.32,36.43,101700.0,36.37,36.45,36.32,36.43,101700.0
2012-10-23 12:30:00,36.43,36.64,36.43,36.64,103000.0,36.43,36.64,36.43,36.64,103000.0
2012-10-23 13:00:00,36.65,36.74,36.54,36.54,109300.0,36.65,36.74,36.54,36.54,109300.0
2012-10-23 13:30:00,36.55,36.66,36.52,36.64,114200.0,36.55,36.66,36.52,36.64,114200.0
2012-10-23 14:00:00,36.64,36.71,36.55,36.63,118300.0,36.64,36.71,36.55,36.63,118300.0
2012-10-23 14:30:00,36.63,36.77,36.59,36.65,108400.0,36.63,36.77,36.59,36.65,108400.0
2012-10-23 15:00:00,36.66,36.73,36.54,36.56,164500.0,36.66,36.73,36.54,36.56,164500.0
2012-10-23 15:30:00,36.55,36.6,36.47,36.49,309400.0,36.55,36.6,36.47,36.49,309400.0
2012-10-24 09:30:00,36.88,37.0,36.17,36.34,310000.0,36.88,37.0,36.17,36.34,310000.0
2012-10-24 10:00:00,36.33,36.37,35.99,36.2,239200.0,36.33,36.37,35.99,36.2,239200.0
2012-10-24 10:30:00,36.19,36.71,36.14,36.57,245500.0,36.19,36.71,36.14,36.57,245500.0
2012-10-24 11:00:00,36.57,36.6,36.21,36.42,173400.0,36.57,36.6,36.21,36.42,173400.0
2012-10-24 11:30:00,36.42,36.51,36.1,36.1,173000.0,36.42,36.51,36.1,36.1,173000.0
2012-10-24 12:00:00,36.09,36.36,36.06,36.27,275700.0,36.09,36.36,36.06,36.27,275700.0
2012-10-24 12:30:00,36.27,36.7,36.23,36.61,242700.0,36.27,36.7,36.23,36.61,242700.0
2012-10-24 13:00:00,36.61,36.72,36.4,36.67,155200.0,36.61,36.72,36.4,36.67,155200.0
2012-10-24 13:30:00,36.68,36.8,36.56,36.65,222700.0,36.68,36.8,36.56,36.65,222700.0
2012-10-24 14:00:00,36.66,36.66,36.45,36.46,252200.0,36.66,36.66,36.45,36.46,252200.0
2012-10-24 14:30:00,36.47,36.49,36.26,36.26,252200.0,36.47,36.49,36.26,36.26,252200.0
2012-10-24 15:00:00,36.27,36.27,35.77,35.86,551200.0,36.27,36.27,35.77,35.86,551200.0
2012-10-24 15:30:00,35.86,36.33,35.83,36.14,1190600.0,35.86,36.33,35.83,36.14,1190600.0
2012-10-25 09:30:00,39.78,40.08,38.28,38.5,4762600.0,39.78,40.08,38.28,38.5,4762600.0
2012-10-25 10:00:00,38.49,39.31,38.49,38.95,2226800.0,38.49,39.31,38.49,38.95,2226800.0
2012-10-25 10:30:00,38.95,39.16,38.52,38.68,1179000.0,38.95,39.16,38.52,38.68,1179000.0
2012-10-25 11:00:00,38.68,39.08,38.63,38.81,825000.0,38.68,39.08,38.63,38.81,825000.0
2012-10-25 11:30:00,38.83,39.39,38.81,39.18,807400.0,38.83,39.39,38.81,39.18,807400.0
2012-10-25 12:00:00,39.17,39.17,38.88,38.92,356000.0,39.17,39.17,38.88,38.92,356000.0
2012-10-25 12:30:00,38.91,38.96,38.61,38.7,616600.0,38.91,38.96,38.61,38.7,616600.0
2012-10-25 13:00:00,38.7,38.86,38.62,38.8,341400.0,38.7,38.86,38.62,38.8,341400.0
2012-10-25 13:30:00,38.8,38.88,38.61,38.65,610200.0,38.8,38.88,38.61,38.65,610200.0
2012-10-25 14:00:00,38.66,38.69,38.15,38.17,980200.0,38.66,38.69,38.15,38.17,980200.0
2012-10-25 14:30:00,38.18,38.55,38.1,38.39,536000.0,38.18,38.55,38.1,38.39,536000.0
2012-10-25 15:00:00,38.38,38.56,38.3,38.53,526000.0,38.38,38.56,38.3,38.53,526000.0
2012-10-25 15:30:00,38.53,38.61,38.45,38.56,1582400.0,38.53,38.61,38.45,38.56,1582400.0
2012-10-26 09:30:00,38.44,39.31,38.22,38.9,1003800.0,38.44,39.31,38.22,38.9,1003800.0
2012-10-26 10:00:00,38.9,39.01,38.66,38.69,558000.0,38.9,39.01,38.66,38.69,558000.0
2012-10-26 10:30:00,38.68,38.7,38.28,38.36,445200.0,38.68,38.7,38.28,38.36,445200.0
2012-10-26 11:00:00,38.35,38.5,38.27,38.49,207400.0,38.35,38.5,38.27,38.49,207400.0
2012-10-26 11:30:00,38.49,38.55,38.15,38.16,343000.0,38.49,38.55,38.15,38.16,343000.0
2012-10-26 12:00:00,38.17,38.17,37.98,38.15,291200.0,38.17,38.17,37.98,38.15,291200.0
2012-10-26 12:30:00,38.15,38.15,37.93,38.1,204600.0,38.15,38.15,37.93,38.1,204600.0
2012-10-26 13:00:00,38.08,38.08,37.98,38.07,187400.0,38.08,38.08,37.98,38.07,187400.0
2012-10-26 13:30:00,38.06,38.23,38.03,38.15,321000.0,38.06,38.23,38.03,38.15,321000.0
2012-10-26 14:00:00,38.13,38.39,38.13,38.35,299600.0,38.13,38.39,38.13,38.35,299600.0
2012-10-26 14:30:00,38.35,38.45,38.32,38.4,219200.0,38.35,38.45,38.32,38.4,219200.0
2012-10-26 15:00:00,38.4,38.54,38.39,38.49,368200.0,38.4,38.54,38.39,38.49,368200.0
2012-10-26 15:30:00,38.49,38.53,38.35,38.4,1003200.0,38.49,38.53,38.35,38.4,1003200.0
2012-10-31 09:30:00,39.07,39.07,37.84,38.02,231300.0,39.07,39.07,37.84,38.02,231300.0
2012-10-31 10:00:00,38.02,38.16,37.92,38.05,160200.0,38.02,38.16,37.92,38.05,160200.0
2012-10-31 10:30:00,38.06,38.07,37.67,37.69,109300.0,38.06,38.07,37.67,37.69,109300.0
2012-10-31 11:00:00,37.69,37.72,37.56,37.68,163200.0,37.69,37.72,37.56,37.68,163200.0
2012-10-31 11:30:00,37.68,37.97,37.62,37.97,230800.0,37.68,37.97,37.62,37.97,230800.0
2012-10-31 12:00:00,37.96,38.0,37.84,37.84,196800.0,37.96,38.0,37.84,37.84,196800.0
2012-10-31 12:30:00,37.84,37.95,37.83,37.94,58200.0,37.84,37.95,37.83,37.94,58200.0
2012-10-31 13:00:00,37.94,37.94,37.79,37.88,118200.0,37.94,37.94,37.79,37.88,118200.0
2012-10-31 13:30:00,37.89,37.94,37.87,37.9,198000.0,37.89,37.94,37.87,37.9,198000.0
2012-10-31 14:00:00,37.9,38.15,37.9,38.13,221300.0,37.9,38.15,37.9,38.13,221300.0
2012-10-31 14:30:00,38.13,38.21,37.94,38.05,98000.0,38.13,38.21,37.94,38.05,98000.0
2012-10-31 15:00:00,38.04,38.22,38.02,38.2,176200.0,38.04,38.22,38.02,38.2,176200.0
2012-10-31 15:30:00,38.18,38.23,37.92,37.99,535500.0,38.18,38.23,37.92,37.99,535500.0
2012-11-01 09:30:00,37.95,38.18,37.79,38.02,142800.0,37.95,38.18,37.79,38.02,142800.0
2012-11-01 10:00:00,38.03,38.3,37.94,38.24,164800.0,38.03,38.3,37.94,38.24,164800.0
2012-11-01 10:30:00,38.22,38.43,38.22,38.37,74000.0,38.22,38.43,38.22,38.37,74000.0
2012-11-01 11:00:00,38.39,38.4,38.24,38.27,98100.0,38.39,38.4,38.24,38.27,98100.0
2012-11-01 11:30:00,38.27,38.55,38.25,38.49,103000.0,38.27,38.55,38.25,38.49,103000.0
2012-11-01 12:00:00,38.48,38.53,38.33,38.4,51200.0,38.48,38.53,38.33,38.4,51200.0
2012-11-01 12:30:00,38.42,38.45,38.34,38.35,56500.0,38.42,38.45,38.34,38.35,56500.0
2012-11-01 13:00:00,38.34,38.45,38.33,38.4,55800.0,38.34,38.45,38.33,38.4,55800.0
2012-11-01 13:30:00,38.41,38.52,38.35,38.49,71500.0,38.41,38.52,38.35,38.49,71500.0
2012-11-01 14:00:00,38.49,38.54,38.41,38.43,85100.0,38.49,38.54,38.41,38.43,85100.0
2012-11-01 14:30:00,38.45,38.6,38.42,38.58,72100.0,38.45,38.6,38.42,38.58,72100.0
2012-11-01 15:00:00,38.58,38.66,38.49,38.53,135300.0,38.58,38.66,38.49,38.53,135300.0
2012-11-01 15:30:00,38.53,38.58,38.4,38.58,397200.0,38.53,38.58,38.4,38.58,397200.0
2012-11-02 09:30:00,38.63,38.86,38.51,38.59,200000.0,38.63,38.86,38.51,38.59,200000.0
2012-11-02 10:00:00,38.59,38.63,38.35,38.36,181100.0,38.59,38.63,38.35,38.36,181100.0
2012-11-02 10:30:00,38.37,38.43,38.32,38.33,125000.0,38.37,38.43,38.32,38.33,125000.0
2012-11-02 11:00:00,38.32,38.33,38.2,38.29,76100.0,38.32,38.33,38.2,38.29,76100.0
2012-11-02 11:30:00,38.29,38.41,38.24,38.38,132800.0,38.29,38.41,38.24,38.38,132800.0
2012-11-02 12:00:00,38.37,38.59,38.37,38.53,155200.0,38.37,38.59,38.37,38.53,155200.0
2012-11-02 12:30:00,38.54,38.62,38.51,38.58,144000.0,38.54,38.62,38.51,38.58,144000.0
2012-11-02 13:00:00,38.59,38.65,38.43,38.45,116400.0,38.59,38.65,38.43,38.45,116400.0
2012-11-02 13:30:00,38.44,38.45,38.32,38.33,160200.0,38.44,38.45,38.32,38.33,160200.0
2012-11-02 14:00:00,38.34,38.41,38.23,38.38,135900.0,38.34,38.41,38.23,38.38,135900.0
2012-11-02 14:30:00,38.38,38.48,38.15,38.48,200400.0,38.38,38.48,38.15,38.48,200400.0
2012-11-02 15:00:00,38.48,38.55,38.27,38.3,396300.0,38.48,38.55,38.27,38.3,396300.0
2012-11-02 15:30:00,38.3,38.37,38.24,38.27,417300.0,38.3,38.37,38.24,38.27,417300.0
2012-11-05 09:30:00,38.32,38.39,38.1,38.38,70700.0,38.32,38.39,38.1,38.38,70700.0
2012-11-05 10:00:00,38.39,38.54,38.29,38.35,118900.0,38.39,38.54,38.29,38.35,118900.0
2012-11-05 10:30:00,38.36,38.58,38.33,38.47,112000.0,38.36,38.58,38.33,38.47,112000.0
2012-11-05 11:00:00,38.47,38.57,38.41,38.44,39600.0,38.47,38.57,38.41,38.44,39600.0
2012-11-05 11:30:00,38.45,38.46,38.37,38.41,53300.0,38.45,38.46,38.37,38.41,53300.0
2012-11-05 12:00:00,38.42,38.49,38.33,38.34,59000.0,38.42,38.49,38.33,38.34,59000.0
2012-11-05 12:30:00,38.35,38.35,38.21,38.31,49600.0,38.35,38.35,38.21,38.31,49600.0
2012-11-05 13:00:00,38.32,38.41,38.29,38.4,42200.0,38.32,38.41,38.29,38.4,42200.0
2012-11-05 13:30:00,38.41,38.47,38.37,38.46,37900.0,38.41,38.47,38.37,38.46,37900.0
2012-11-05 14:00:00,38.48,38.54,38.37,38.42,67100.0,38.48,38.54,38.37,38.42,67100.0
2012-11-05 14:30:00,38.41,38.55,38.39,38.52,66000.0,38.41,38.55,38.39,38.52,66000.0
2012-11-05 15:00:00,38.52,38.68,38.52,38.66,93500.0,38.52,38.68,38.52,38.66,93500.0
2012-11-05 15:30:00,38.64,39.0,38.63,38.96,672800.0,38.64,39.0,38.63,38.96,672800.0
2012-11-06 09:30:00,39.0,39.09,38.86,39.04,211800.0,39.0,39.09,38.86,39.04,211800.0
2012-11-06 10:00:00,39.05,39.05,38.89,38.99,128200.0,39.05,39.05,38.89,38.99,128200.0
2012-11-06 10:30:00,38.99,39.04,38.95,38.97,115200.0,38.99,39.04,38.95,38.97,115200.0
2012-11-06 11:00:00,38.96,39.01,38.95,38.98,71400.0,38.96,39.01,38.95,38.98,71400.0
2012-11-06 11:30:00,38.99,39.22,38.99,39.16,187800.0,38.99,39.22,38.99,39.16,187800.0
2012-11-06 12:00:00,39.16,39.26,39.13,39.19,143100.0,39.16,39.26,39.13,39.19,143100.0
2012-11-06 12:30:00,39.18,39.24,39.02,39.09,55300.0,39.18,39.24,39.02,39.09,55300.0
2012-11-06 13:00:00,39.1,39.14,38.93,38.96,63500.0,39.1,39.14,38.93,38.96,63500.0
2012-11-06 13:30:00,38.97,39.03,38.91,38.92,76600.0,38.97,39.03,38.91,38.92,76600.0
2012-11-06 14:00:00,38.92,38.95,38.78,38.86,124100.0,38.92,38.95,38.78,38.86,124100.0
2012-11-06 14:30:00,38.86,38.96,38.84,38.91,135500.0,38.86,38.96,38.84,38.91,135500.0
2012-11-06 15:00:00,38.91,39.02,38.89,39.0,142700.0,38.91,39.02,38.89,39.0,142700.0
2012-11-06 15:30:00,38.98,39.01,38.82,38.88,567200.0,38.98,39.01,38.82,38.88,567200.0
2012-11-07 09:30:00,38.46,38.67,38.01,38.6,357800.0,38.46,38.67,38.01,38.6,357800.0
2012-11-07 10:00:00,38.61,38.62,38.27,38.4,494600.0,38.61,38.62,38.27,38.4,494600.0
2012-11-07 10:30:00,38.38,38.41,38.01,38.01,336800.0,38.38,38.41,38.01,38.01,336800.0
2012-11-07 11:00:00,38.03,38.07,37.45,37.52,966000.0,38.03,38.07,37.45,37.52,966000.0
2012-11-07 11:30:00,37.52,37.84,37.39,37.79,408400.0,37.52,37.84,37.39,37.79,408400.0
2012-11-07 12:00:00,37.8,37.89,37.69,37.75,110200.0,37.8,37.89,37.69,37.75,110200.0
2012-11-07 12:30:00,37.74,37.77,37.48,37.53,180400.0,37.74,37.77,37.48,37.53,180400.0
2012-11-07 13:00:00,37.53,37.76,37.5,37.73,255000.0,37.53,37.76,37.5,37.73,255000.0
2012-11-07 13:30:00,37.72,37.84,37.64,37.69,263600.0,37.72,37.84,37.64,37.69,263600.0
2012-11-07 14:00:00,37.67,37.8,37.63,37.67,258800.0,37.67,37.8,37.63,37.67,258800.0
2012-11-07 14:30:00,37.66,37.66,37.48,37.63,297400.0,37.66,37.66,37.48,37.63,297400.0
2012-11-07 15:00:00,37.63,37.79,37.49,37.74,346800.0,37.63,37.79,37.49,37.74,346800.0
2012-11-07 15:30:00,37.75,37.83,37.57,37.58,904600.0,37.75,37.83,37.57,37.58,904600.0
2012-11-08 09:30:00,37.65,37.76,37.51,37.72,282400.0,37.65,37.76,37.51,37.72,282400.0
2012-11-08 10:00:00,37.7,37.9,37.58,37.67,278200.0,37.7,37.9,37.58,37.67,278200.0
2012-11-08 10:30:00,37.69,37.76,37.44,37.46,225000.0,37.69,37.76,37.44,37.46,225000.0
2012-11-08 11:00:00,37.47,37.53,37.15,37.3,305800.0,37.47,37.53,37.15,37.3,305800.0
2012-11-08 11:30:00,37.33,37.57,37.23,37.57,222600.0,37.33,37.57,37.23,37.57,222600.0
2012-11-08 12:00:00,37.55,37.55,37.28,37.36,109800.0,37.55,37.55,37.28,37.36,109800.0
2012-11-08 12:30:00,37.37,37.38,37.26,37.33,95600.0,37.37,37.38,37.26,37.33,95600.0
2012-11-08 13:00:00,37.3,37.33,37.11,37.17,128800.0,37.3,37.33,37.11,37.17,128800.0
2012-11-08 13:30:00,37.18,37.35,37.11,37.3,156000.0,37.18,37.35,37.11,37.3,156000.0
2012-11-08 14:00:00,37.31,37.35,37.24,37.25,167600.0,37.31,37.35,37.24,37.25,167600.0
2012-11-08 14:30:00,37.25,37.26,37.12,37.21,102400.0,37.25,37.26,37.12,37.21,102400.0
2012-11-08 15:00:00,37.2,37.23,37.08,37.14,202400.0,37.2,37.23,37.08,37.14,202400.0
2012-11-08 15:30:00,37.13,37.16,37.0,37.07,693800.0,37.13,37.16,37.0,37.07,693800.0
2012-11-09 09:30:00,36.97,37.12,36.4,36.44,263300.0,36.97,37.12,36.4,36.44,263300.0
2012-11-09 10:00:00,36.44,36.58,36.31,36.52,297400.0,36.44,36.58,36.31,36.52,297400.0
2012-11-09 10:30:00,36.52,36.67,36.31,36.33,225600.0,36.52,36.67,36.31,36.33,225600.0
2012-11-09 11:00:00,36.33,36.5,36.25,36.37,182000.0,36.33,36.5,36.25,36.37,182000.0
2012-11-09 11:30:00,36.38,36.51,36.27,36.33,171900.0,36.38,36.51,36.27,36.33,171900.0
2012-11-09 12:00:00,36.36,36.7,36.34,36.7,172700.0,36.36,36.7,36.34,36.7,172700.0
2012-11-09 12:30:00,36.69,36.81,36.53,36.61,132900.0,36.69,36.81,36.53,36.61,132900.0
2012-11-09 13:00:00,36.61,36.68,36.37,36.38,129800.0,36.61,36.68,36.37,36.38,129800.0
2012-11-09 13:30:00,36.37,36.44,36.23,36.31,146600.0,36.37,36.44,36.23,36.31,146600.0
2012-11-09 14:00:00,36.31,36.38,36.16,36.36,164700.0,36.31,36.38,36.16,36.36,164700.0
2012-11-09 14:30:00,36.36,36.57,36.35,36.41,191400.0,36.36,36.57,36.35,36.41,191400.0
2012-11-09 15:00:00,36.41,36.53,36.37,36.53,120300.0,36.41,36.53,36.37,36.53,120300.0
2012-11-09 15:30:00,36.52,36.58,36.37,36.41,350000.0,36.52,36.58,36.37,36.41,350000.0
2012-11-12 09:30:00,36.56,36.67,36.31,36.54,105700.0,36.56,36.67,36.31,36.54,105700.0
2012-11-12 10:00:00,36.54,36.54,36.17,36.23,73900.0,36.54,36.54,36.17,36.23,73900.0
2012-11-12 10:30:00,36.23,36.34,36.03,36.06,67900.0,36.23,36.34,36.03,36.06,67900.0
2012-11-12 11:00:00,36.06,36.35,36.03,36.35,102700.0,36.06,36.35,36.03,36.35,102700.0
2012-11-12 11:30:00,36.34,36.44,36.28,36.35,68900.0,36.34,36.44,36.28,36.35,68900.0
2012-11-12 12:00:00,36.33,36.47,36.33,36.47,25000.0,36.33,36.47,36.33,36.47,25000.0
2012-11-12 12:30:00,36.47,36.57,36.45,36.53,76400.0,36.47,36.57,36.45,36.53,76400.0
2012-11-12 13:00:00,36.53,36.75,36.49,36.74,65600.0,36.53,36.75,36.49,36.74,65600.0
2012-11-12 13:30:00,36.72,36.75,36.57,36.6,75300.0,36.72,36.75,36.57,36.6,75300.0
2012-11-12 14:00:00,36.59,36.68,36.47,36.66,112700.0,36.59,36.68,36.47,36.66,112700.0
2012-11-12 14:30:00,36.65,36.7,36.59,36.69,43400.0,36.65,36.7,36.59,36.69,43400.0
2012-11-12 15:00:00,36.68,36.74,36.62,36.7,111500.0,36.68,36.74,36.62,36.7,111500.0
2012-11-12 15:30:00,36.7,36.79,36.56,36.58,341000.0,36.7,36.79,36.56,36.58,341000.0
2012-11-13 09:30:00,36.28,36.83,36.11,36.81,373200.0,36.28,36.83,36.11,36.81,373200.0
2012-11-13 10:00:00,36.79,36.89,36.62,36.64,206600.0,36.79,36.89,36.62,36.64,206600.0
2012-11-13 10:30:00,36.66,36.83,36.52,36.83,122200.0,36.66,36.83,36.52,36.83,122200.0
2012-11-13 11:00:00,36.83,36.87,36.71,36.75,360600.0,36.83,36.87,36.71,36.75,360600.0
2012-11-13 11:30:00,36.73,36.79,36.61,36.67,107400.0,36.73,36.79,36.61,36.67,107400.0
2012-11-13 12:00:00,36.67,36.77,36.58,36.72,67400.0,36.67,36.77,36.58,36.72,67400.0
2012-11-13 12:30:00,36.73,36.73,36.61,36.61,71600.0,36.73,36.73,36.61,36.61,71600.0
2012-11-13 13:00:00,36.61,36.67,36.55,36.58,96200.0,36.61,36.67,36.55,36.58,96200.0
2012-11-13 13:30:00,36.58,36.73,36.52,36.68,98600.0,36.58,36.73,36.52,36.68,98600.0
2012-11-13 14:00:00,36.7,36.76,36.62,36.66,137200.0,36.7,36.76,36.62,36.66,137200.0
2012-11-13 14:30:00,36.66,36.69,36.55,36.66,134200.0,36.66,36.69,36.55,36.66,134200.0
2012-11-13 15:00:00,36.68,36.71,36.44,36.46,211800.0,36.68,36.71,36.44,36.46,211800.0
2012-11-13 15:30:00,36.45,36.5,36.27,36.32,750000.0,36.45,36.5,36.27,36.32,750000.0
2012-11-14 09:30:00,36.5,36.61,36.22,36.33,115400.0,36.5,36.61,36.22,36.33,115400.0
2012-11-14 10:00:00,36.32,36.51,36.03,36.03,67600.0,36.32,36.51,36.03,36.03,67600.0
2012-11-14 10:30:00,36.04,36.05,35.8,35.9,169400.0,36.04,36.05,35.8,35.9,169400.0
2012-11-14 11:00:00,35.9,35.92,35.75,35.91,108900.0,35.9,35.92,35.75,35.91,108900.0
2012-11-14 11:30:00,35.93,36.22,35.91,36.2,71400.0,35.93,36.22,35.91,36.2,71400.0
2012-11-14 12:00:00,36.18,36.18,35.99,36.12,36400.0,36.18,36.18,35.99,36.12,36400.0
2012-11-14 12:30:00,36.12,36.16,36.0,36.06,33300.0,36.12,36.16,36.0,36.06,33300.0
2012-11-14 13:00:00,36.07,36.13,36.0,36.04,34200.0,36.07,36.13,36.0,36.04,34200.0
2012-11-14 13:30:00,36.04,36.14,35.97,36.07,36200.0,36.04,36.14,35.97,36.07,36200.0
2012-11-14 14:00:00,36.07,36.12,35.89,35.95,72200.0,36.07,36.12,35.89,35.95,72200.0
2012-11-14 14:30:00,35.95,35.95,35.76,35.78,117200.0,35.95,35.95,35.76,35.78,117200.0
2012-11-14 15:00:00,35.77,35.8,35.46,35.62,269700.0,35.77,35.8,35.46,35.62,269700.0
2012-11-14 15:30:00,35.61,35.65,35.27,35.38,659000.0,35.61,35.65,35.27,35.38,659000.0
2012-11-15 09:30:00,35.41,35.74,35.29,35.35,431800.0,35.41,35.74,35.29,35.35,431800.0
2012-11-15 10:00:00,35.33,35.62,35.07,35.38,823800.0,35.33,35.62,35.07,35.38,823800.0
2012-11-15 10:30:00,35.37,35.73,35.35,35.73,755000.0,35.37,35.73,35.35,35.73,755000.0
2012-11-15 11:00:00,35.71,36.15,35.67,35.71,1657800.0,35.71,36.15,35.67,35.71,1657800.0
2012-11-15 11:30:00,35.7,35.75,35.51,35.56,359200.0,35.7,35.75,35.51,35.56,359200.0
2012-11-15 12:00:00,35.55,35.77,35.53,35.66,223600.0,35.55,35.77,35.53,35.66,223600.0
2012-11-15 12:30:00,35.67,36.04,35.65,36.03,561200.0,35.67,36.04,35.65,36.03,561200.0
2012-11-15 13:00:00,36.05,36.24,35.91,36.24,383600.0,36.05,36.24,35.91,36.24,383600.0
2012-11-15 13:30:00,36.23,36.59,36.23,36.54,603400.0,36.23,36.59,36.23,36.54,603400.0
2012-11-15 14:00:00,36.54,36.57,36.32,36.41,710400.0,36.54,36.57,36.32,36.41,710400.0
2012-11-15 14:30:00,36.41,36.43,36.23,36.31,385600.0,36.41,36.43,36.23,36.31,385600.0
2012-11-15 15:00:00,36.33,36.35,36.15,36.24,449200.0,36.33,36.35,36.15,36.24,449200.0
2012-11-15 15:30:00,36.24,36.5,36.19,36.24,1605800.0,36.24,36.5,36.19,36.24,1605800.0
2012-11-16 09:30:00,36.24,36.57,36.1,36.19,944800.0,36.24,36.57,36.1,36.19,944800.0
2012-11-16 10:00:00,36.19,36.23,35.84,35.88,444600.0,36.19,36.23,35.84,35.88,444600.0
2012-11-16 10:30:00,35.89,36.01,35.84,35.87,279200.0,35.89,36.01,35.84,35.87,279200.0
2012-11-16 11:00:00,35.87,35.95,35.55,35.56,179000.0,35.87,35.95,35.55,35.56,179000.0
2012-11-16 11:30:00,35.55,35.98,35.52,35.97,304000.0,35.55,35.98,35.52,35.97,304000.0
2012-11-16 12:00:00,35.97,36.1,35.89,36.09,193600.0,35.97,36.1,35.89,36.09,193600.0
2012-11-16 12:30:00,36.08,36.21,36.07,36.1,147600.0,36.08,36.21,36.07,36.1,147600.0
2012-11-16 13:00:00,36.08,36.13,35.95,36.01,77400.0,36.08,36.13,35.95,36.01,77400.0
2012-11-16 13:30:00,36.0,36.03,35.89,36.0,94000.0,36.0,36.03,35.89,36.0,94000.0
2012-11-16 14:00:00,35.99,36.0,35.8,35.82,197800.0,35.99,36.0,35.8,35.82,197800.0
2012-11-16 14:30:00,35.82,36.01,35.73,35.94,247000.0,35.82,36.01,35.73,35.94,247000.0
2012-11-16 15:00:00,35.95,36.12,35.88,36.11,280600.0,35.95,36.12,35.88,36.11,280600.0
2012-11-16 15:30:00,36.11,36.2,36.06,36.12,710400.0,36.11,36.2,36.06,36.12,710400.0
2012-11-19 09:30:00,36.7,36.7,36.4,36.5,205900.0,36.7,36.7,36.4,36.5,205900.0
2012-11-19 10:00:00,36.5,36.53,36.19,36.2,149900.0,36.5,36.53,36.19,36.2,149900.0
2012-11-19 10:30:00,36.2,36.21,35.96,35.97,191400.0,36.2,36.21,35.96,35.97,191400.0
2012-11-19 11:00:00,35.98,36.03,35.83,36.01,154600.0,35.98,36.03,35.83,36.01,154600.0
2012-11-19 11:30:00,36.01,36.04,35.9,35.91,69400.0,36.01,36.04,35.9,35.91,69400.0
2012-11-19 12:00:00,35.91,35.99,35.88,35.95,79200.0,35.91,35.99,35.88,35.95,79200.0
2012-11-19 12:30:00,35.94,36.02,35.94,36.01,112300.0,35.94,36.02,35.94,36.01,112300.0
2012-11-19 13:00:00,36.01,36.05,35.95,35.95,57400.0,36.01,36.05,35.95,35.95,57400.0
2012-11-19 13:30:00,35.94,35.98,35.88,35.93,79600.0,35.94,35.98,35.88,35.93,79600.0
2012-11-19 14:00:00,35.94,36.03,35.93,36.02,113800.0,35.94,36.03,35.93,36.02,113800.0
2012-11-19 14:30:00,36.03,36.03,35.88,35.9,123100.0,36.03,36.03,35.88,35.9,123100.0
2012-11-19 15:00:00,35.9,35.95,35.86,35.94,136400.0,35.9,35.95,35.86,35.94,136400.0
2012-11-19 15:30:00,35.94,35.96,35.87,35.94,417700.0,35.94,35.96,35.87,35.94,417700.0
2012-11-20 09:30:00,35.84,36.62,35.74,36.22,326100.0,35.84,36.62,35.74,36.22,326100.0
2012-11-20 10:00:00,36.21,36.32,36.13,36.17,184400.0,36.21,36.32,36.13,36.17,184400.0
2012-11-20 10:30:00,36.18,36.2,35.95,35.95,211500.0,36.18,36.2,35.95,35.95,211500.0
2012-11-20 11:00:00,35.95,35.95,35.72,35.84,257000.0,35.95,35.95,35.72,35.84,257000.0
2012-11-20 11:30:00,35.85,35.95,35.83,35.91,136900.0,35.85,35.95,35.83,35.91,136900.0
2012-11-20 12:00:00,35.91,35.92,35.74,35.8,88800.0,35.91,35.92,35.74,35.8,88800.0
2012-11-20 12:30:00,35.8,35.88,35.79,35.87,45700.0,35.8,35.88,35.79,35.87,45700.0
2012-11-20 13:00:00,35.88,35.88,35.51,35.51,99900.0,35.88,35.88,35.51,35.51,99900.0
2012-11-20 13:30:00,35.52,35.83,35.52,35.82,71300.0,35.52,35.83,35.52,35.82,71300.0
2012-11-20 14:00:00,35.82,35.85,35.67,35.7,100600.0,35.82,35.85,35.67,35.7,100600.0
2012-11-20 14:30:00,35.71,35.77,35.66,35.7,116800.0,35.71,35.77,35.66,35.7,116800.0
2012-11-20 15:00:00,35.71,35.72,35.61,35.63,293600.0,35.71,35.72,35.61,35.63,293600.0
2012-11-20 15:30:00,35.63,35.68,35.56,35.64,468500.0,35.63,35.68,35.56,35.64,468500.0
2012-11-21 09:30:00,35.78,36.16,35.63,35.82,143200.0,35.78,36.16,35.63,35.82,143200.0
2012-11-21 10:00:00,35.82,35.9,35.67,35.77,113000.0,35.82,35.9,35.67,35.77,113000.0
2012-11-21 10:30:00,35.77,35.8,35.59,35.65,93000.0,35.77,35.8,35.59,35.65,93000.0
2012-11-21 11:00:00,35.65,35.74,35.6,35.7,107200.0,35.65,35.74,35.6,35.7,107200.0
2012-11-21 11:30:00,35.7,35.73,35.64,35.68,80000.0,35.7,35.73,35.64,35.68,80000.0
2012-11-21 12:00:00,35.69,35.84,35.68,35.81,56400.0,35.69,35.84,35.68,35.81,56400.0
2012-11-21 12:30:00,35.8,35.8,35.67,35.72,39200.0,35.8,35.8,35.67,35.72,39200.0
2012-11-21 13:00:00,35.73,35.8,35.69,35.76,41300.0,35.73,35.8,35.69,35.76,41300.0
2012-11-21 13:30:00,35.77,35.88,35.76,35.84,36000.0,35.77,35.88,35.76,35.84,36000.0
2012-11-21 14:00:00,35.85,35.96,35.83,35.88,57600.0,35.85,35.96,35.83,35.88,57600.0
2012-11-21 14:30:00,35.89,36.04,35.88,36.01,118600.0,35.89,36.04,35.88,36.01,118600.0
2012-11-21 15:00:00,36.0,36.05,35.84,35.87,134000.0,36.0,36.05,35.84,35.87,134000.0
2012-11-21 15:30:00,35.86,35.91,35.8,35.83,271500.0,35.86,35.91,35.8,35.83,271500.0
2012-11-23 09:30:00,36.07,36.07,35.84,35.92,110200.0,36.07,36.07,35.84,35.92,110200.0
2012-11-23 10:00:00,35.92,36.14,35.85,36.13,84900.0,35.92,36.14,35.85,36.13,84900.0
2012-11-23 10:30:00,36.13,36.2,36.06,36.2,58400.0,36.13,36.2,36.06,36.2,58400.0
2012-11-23 11:00:00,36.19,36.19,36.02,36.12,61700.0,36.19,36.19,36.02,36.12,61700.0
2012-11-23 11:30:00,36.14,36.15,35.96,36.02,68600.0,36.14,36.15,35.96,36.02,68600.0
2012-11-23 12:00:00,36.01,36.02,35.93,35.94,58200.0,36.01,36.02,35.93,35.94,58200.0
2012-11-23 12:30:00,35.96,35.97,35.75,35.92,367900.0,35.96,35.97,35.75,35.92,367900.0
2012-11-26 09:30:00,35.94,36.46,35.84,36.05,285100.0,35.94,36.46,35.84,36.05,285100.0
2012-11-26 10:00:00,36.06,36.06,35.76,35.92,138600.0,36.06,36.06,35.76,35.92,138600.0
2012-11-26 10:30:00,35.91,35.94,35.66,35.7,92300.0,35.91,35.94,35.66,35.7,92300.0
2012-11-26 11:00:00,35.72,35.72,35.5,35.62,61100.0,35.72,35.72,35.5,35.62,61100.0
2012-11-26 11:30:00,35.63,35.8,35.61,35.74,104000.0,35.63,35.8,35.61,35.74,104000.0
2012-11-26 12:00:00,35.75,35.75,35.66,35.67,53400.0,35.75,35.75,35.66,35.67,53400.0
2012-11-26 12:30:00,35.67,35.74,35.53,35.73,113200.0,35.67,35.74,35.53,35.73,113200.0
2012-11-26 13:00:00,35.72,35.84,35.65,35.79,60300.0,35.72,35.84,35.65,35.79,60300.0
2012-11-26 13:30:00,35.8,35.85,35.7,35.71,101400.0,35.8,35.85,35.7,35.71,101400.0
2012-11-26 14:00:00,35.71,35.75,35.6,35.6,103600.0,35.71,35.75,35.6,35.6,103600.0
2012-11-26 14:30:00,35.61,35.85,35.61,35.82,95300.0,35.61,35.85,35.61,35.82,95300.0
2012-11-26 15:00:00,35.82,35.84,35.63,35.66,187000.0,35.82,35.84,35.63,35.66,187000.0
2012-11-26 15:30:00,35.64,35.76,35.59,35.73,445400.0,35.64,35.76,35.59,35.73,445400.0
2012-11-27 09:30:00,35.78,35.79,35.4,35.45,132100.0,35.78,35.79,35.4,35.45,132100.0
2012-11-27 10:00:00,35.47,35.5,34.46,34.5,570900.0,35.47,35.5,34.46,34.5,570900.0
2012-11-27 10:30:00,34.5,34.75,34.09,34.18,679000.0,34.5,34.75,34.09,34.18,679000.0
2012-11-27 11:00:00,34.19,34.68,34.18,34.59,388900.0,34.19,34.68,34.18,34.59,388900.0
2012-11-27 11:30:00,34.61,34.79,34.44,34.71,200700.0,34.61,34.79,34.44,34.71,200700.0
2012-11-27 12:00:00,34.72,34.89,34.69,34.81,164200.0,34.72,34.89,34.69,34.81,164200.0
2012-11-27 12:30:00,34.82,34.82,34.69,34.75,190400.0,34.82,34.82,34.69,34.75,190400.0
2012-11-27 13:00:00,34.75,34.84,34.62,34.72,195100.0,34.75,34.84,34.62,34.72,195100.0
2012-11-27 13:30:00,34.73,34.91,34.64,34.65,234600.0,34.73,34.91,34.64,34.65,234600.0
2012-11-27 14:00:00,34.66,34.78,34.25,34.29,319900.0,34.66,34.78,34.25,34.29,319900.0
2012-11-27 14:30:00,34.3,34.61,34.15,34.59,422900.0,34.3,34.61,34.15,34.59,422900.0
2012-11-27 15:00:00,34.59,34.79,34.53,34.78,426800.0,34.59,34.79,34.53,34.78,426800.0
2012-11-27 15:30:00,34.78,34.8,34.51,34.58,795400.0,34.78,34.8,34.51,34.58,795400.0
2012-11-28 09:30:00,34.8,35.45,34.74,35.15,2085400.0,34.8,35.45,34.74,35.15,2085400.0
2012-11-28 10:00:00,35.12,35.37,34.92,35.36,664200.0,35.12,35.37,34.92,35.36,664200.0
2012-11-28 10:30:00,35.36,35.46,35.23,35.25,503200.0,35.36,35.46,35.23,35.25,503200.0
2012-11-28 11:00:00,35.26,35.35,35.19,35.28,423800.0,35.26,35.35,35.19,35.28,423800.0
2012-11-28 11:30:00,35.29,35.48,35.25,35.48,254200.0,35.29,35.48,35.25,35.48,254200.0
2012-11-28 12:00:00,35.47,35.48,35.26,35.37,552800.0,35.47,35.48,35.26,35.37,552800.0
2012-11-28 12:30:00,35.35,35.58,35.35,35.51,372400.0,35.35,35.58,35.35,35.51,372400.0
2012-11-28 13:00:00,35.51,35.64,35.43,35.63,199200.0,35.51,35.64,35.43,35.63,199200.0
2012-11-28 13:30:00,35.65,35.75,35.59,35.62,289800.0,35.65,35.75,35.59,35.62,289800.0
2012-11-28 14:00:00,35.61,35.66,35.52,35.64,286200.0,35.61,35.66,35.52,35.64,286200.0
2012-11-28 14:30:00,35.63,35.76,35.61,35.65,298600.0,35.63,35.76,35.61,35.65,298600.0
2012-11-28 15:00:00,35.66,35.77,35.64,35.74,351200.0,35.66,35.77,35.64,35.74,351200.0
2012-11-28 15:30:00,35.73,35.96,35.72,35.88,988000.0,35.73,35.96,35.72,35.88,988000.0
2012-11-29 09:30:00,36.05,36.45,36.02,36.15,274900.0,36.05,36.45,36.02,36.15,274900.0
2012-11-29 10:00:00,36.17,36.25,35.94,35.95,178600.0,36.17,36.25,35.94,35.95,178600.0
2012-11-29 10:30:00,35.94,35.96,35.77,35.84,149700.0,35.94,35.96,35.77,35.84,149700.0
2012-11-29 11:00:00,35.84,36.06,35.82,35.86,160300.0,35.84,36.06,35.82,35.86,160300.0
2012-11-29 11:30:00,35.87,35.88,35.68,35.84,141800.0,35.87,35.88,35.68,35.84,141800.0
2012-11-29 12:00:00,35.83,35.97,35.77,35.91,92400.0,35.83,35.97,35.77,35.91,92400.0
2012-11-29 12:30:00,35.89,35.95,35.85,35.91,60500.0,35.89,35.95,35.85,35.91,60500.0
2012-11-29 13:00:00,35.91,35.95,35.88,35.93,55700.0,35.91,35.95,35.88,35.93,55700.0
2012-11-29 13:30:00,35.95,36.09,35.94,36.04,141200.0,35.95,36.09,35.94,36.04,141200.0
2012-11-29 14:00:00,36.04,36.04,35.9,35.97,99400.0,36.04,36.04,35.9,35.97,99400.0
2012-11-29 14:30:00,35.97,36.21,35.97,36.18,116700.0,35.97,36.21,35.97,36.18,116700.0
2012-11-29 15:00:00,36.18,36.21,36.07,36.2,221300.0,36.18,36.21,36.07,36.2,221300.0
2012-11-29 15:30:00,36.2,36.28,36.18,36.23,312700.0,36.2,36.28,36.18,36.23,312700.0
2012-11-30 09:30:00,36.26,36.5,36.23,36.29,189900.0,36.26,36.5,36.23,36.29,189900.0
2012-11-30 10:00:00,36.28,36.4,36.22,36.31,124300.0,36.28,36.4,36.22,36.31,124300.0
2012-11-30 10:30:00,36.31,36.42,36.25,36.35,125000.0,36.31,36.42,36.25,36.35,125000.0
2012-11-30 11:00:00,36.35,36.36,36.13,36.15,158900.0,36.35,36.36,36.13,36.15,158900.0
2012-11-30 11:30:00,36.13,36.21,36.02,36.21,89900.0,36.13,36.21,36.02,36.21,89900.0
2012-11-30 12:00:00,36.21,36.22,36.11,36.15,65900.0,36.21,36.22,36.11,36.15,65900.0
2012-11-30 12:30:00,36.16,36.21,36.12,36.18,87800.0,36.16,36.21,36.12,36.18,87800.0
2012-11-30 13:00:00,36.17,36.27,36.17,36.21,65300.0,36.17,36.27,36.17,36.21,65300.0
2012-11-30 13:30:00,36.21,36.25,36.18,36.24,63500.0,36.21,36.25,36.18,36.24,63500.0
2012-11-30 14:00:00,36.23,36.35,36.19,36.32,102100.0,36.23,36.35,36.19,36.32,102100.0
2012-11-30 14:30:00,36.32,36.32,36.23,36.26,117800.0,36.32,36.32,36.23,36.26,117800.0
2012-11-30 15:00:00,36.25,36.37,36.23,36.37,184800.0,36.25,36.37,36.23,36.37,184800.0
2012-11-30 15:30:00,36.37,36.71,36.36,36.62,675800.0,36.37,36.71,36.36,36.62,675800.0
2012-12-03 09:30:00,36.82,36.82,36.19,36.25,268000.0,36.82,36.82,36.19,36.25,268000.0
2012-12-03 10:00:00,36.24,36.36,36.05,36.28,190000.0,36.24,36.36,36.05,36.28,190000.0
2012-12-03 10:30:00,36.29,36.33,35.98,36.08,154300.0,36.29,36.33,35.98,36.08,154300.0
2012-12-03 11:00:00,36.09,36.15,35.85,35.85,222600.0,36.09,36.15,35.85,35.85,222600.0
2012-12-03 11:30:00,35.85,36.15,35.77,36.15,307200.0,35.85,36.15,35.77,36.15,307200.0
2012-12-03 12:00:00,36.15,36.15,36.03,36.07,126000.0,36.15,36.15,36.03,36.07,126000.0
2012-12-03 12:30:00,36.04,36.11,35.93,36.1,100300.0,36.04,36.11,35.93,36.1,100300.0
2012-12-03 13:00:00,36.09,36.27,36.05,36.26,114100.0,36.09,36.27,36.05,36.26,114100.0
2012-12-03 13:30:00,36.25,36.33,36.18,36.3,201500.0,36.25,36.33,36.18,36.3,201500.0
2012-12-03 14:00:00,36.3,36.43,36.28,36.34,103400.0,36.3,36.43,36.28,36.34,103400.0
2012-12-03 14:30:00,36.34,36.37,36.26,36.34,78100.0,36.34,36.37,36.26,36.34,78100.0
2012-12-03 15:00:00,36.34,36.44,36.12,36.16,243300.0,36.34,36.44,36.12,36.16,243300.0
2012-12-03 15:30:00,36.16,36.19,36.02,36.11,355500.0,36.16,36.19,36.02,36.11,355500.0
2012-12-04 09:30:00,36.18,36.27,35.97,36.08,359800.0,36.18,36.27,35.97,36.08,359800.0
2012-12-04 10:00:00,36.07,36.23,35.89,35.91,223200.0,36.07,36.23,35.89,35.91,223200.0
2012-12-04 10:30:00,35.91,35.91,35.77,35.85,87400.0,35.91,35.91,35.77,35.85,87400.0
2012-12-04 11:00:00,35.84,35.84,35.65,35.79,74300.0,35.84,35.84,35.65,35.79,74300.0
2012-12-04 11:30:00,35.79,36.0,35.79,35.93,58100.0,35.79,36.0,35.79,35.93,58100.0
2012-12-04 12:00:00,35.93,35.95,35.77,35.92,71700.0,35.93,35.95,35.77,35.92,71700.0
2012-12-04 12:30:00,35.91,35.92,35.78,35.89,50700.0,35.91,35.92,35.78,35.89,50700.0
2012-12-04 13:00:00,35.89,35.94,35.83,35.92,51600.0,35.89,35.94,35.83,35.92,51600.0
2012-12-04 13:30:00,35.93,36.1,35.92,36.1,66500.0,35.93,36.1,35.92,36.1,66500.0
2012-12-04 14:00:00,36.1,36.13,36.03,36.05,64900.0,36.1,36.13,36.03,36.05,64900.0
2012-12-04 14:30:00,36.05,36.17,36.03,36.04,50000.0,36.05,36.17,36.03,36.04,50000.0
2012-12-04 15:00:00,36.05,36.18,36.03,36.06,74100.0,36.05,36.18,36.03,36.06,74100.0
2012-12-04 15:30:00,36.06,36.07,35.95,36.01,209200.0,36.06,36.07,35.95,36.01,209200.0
2012-12-05 09:30:00,35.99,36.0,35.47,35.48,236700.0,35.99,36.0,35.47,35.48,236700.0
2012-12-05 10:00:00,35.51,35.54,35.31,35.31,161100.0,35.51,35.54,35.31,35.31,161100.0
2012-12-05 10:30:00,35.31,35.36,35.02,35.12,493700.0,35.31,35.36,35.02,35.12,493700.0
2012-12-05 11:00:00,35.13,35.39,35.07,35.29,182100.0,35.13,35.39,35.07,35.29,182100.0
2012-12-05 11:30:00,35.3,35.68,35.3,35.65,189800.0,35.3,35.68,35.3,35.65,189800.0
2012-12-05 12:00:00,35.67,35.77,35.5,35.54,97900.0,35.67,35.77,35.5,35.54,97900.0
2012-12-05 12:30:00,35.54,35.62,35.44,35.45,177900.0,35.54,35.62,35.44,35.45,177900.0
2012-12-05 13:00:00,35.46,35.53,35.34,35.53,153300.0,35.46,35.53,35.34,35.53,153300.0
2012-12-05 13:30:00,35.54,35.54,35.4,35.4,76800.0,35.54,35.54,35.4,35.4,76800.0
2012-12-05 14:00:00,35.4,35.62,35.4,35.57,69200.0,35.4,35.62,35.4,35.57,69200.0
2012-12-05 14:30:00,35.57,35.71,35.56,35.58,82500.0,35.57,35.71,35.56,35.58,82500.0
2012-12-05 15:00:00,35.57,35.71,35.55,35.57,117700.0,35.57,35.71,35.55,35.57,117700.0
2012-12-05 15:30:00,35.56,35.61,35.42,35.5,268400.0,35.56,35.61,35.42,35.5,268400.0
2012-12-06 09:30:00,37.88,39.36,37.82,39.36,2213000.0,37.88,39.36,37.82,39.36,2213000.0
2012-12-06 10:00:00,39.36,39.43,38.62,39.03,804900.0,39.36,39.43,38.62,39.03,804900.0
2012-12-06 10:30:00,39.01,39.4,38.95,39.27,476100.0,39.01,39.4,38.95,39.27,476100.0
2012-12-06 11:00:00,39.26,39.3,38.83,38.86,497500.0,39.26,39.3,38.83,38.86,497500.0
2012-12-06 11:30:00,38.86,39.0,38.66,38.69,245300.0,38.86,39.0,38.66,38.69,245300.0
2012-12-06 12:00:00,38.7,38.87,38.59,38.61,219300.0,38.7,38.87,38.59,38.61,219300.0
2012-12-06 12:30:00,38.6,38.78,38.56,38.68,164300.0,38.6,38.78,38.56,38.68,164300.0
2012-12-06 13:00:00,38.67,38.85,38.61,38.71,281300.0,38.67,38.85,38.61,38.71,281300.0
2012-12-06 13:30:00,38.7,38.87,38.67,38.85,177800.0,38.7,38.87,38.67,38.85,177800.0
2012-12-06 14:00:00,38.85,39.04,38.77,38.83,375800.0,38.85,39.04,38.77,38.83,375800.0
2012-12-06 14:30:00,38.83,38.94,38.68,38.73,231300.0,38.83,38.94,38.68,38.73,231300.0
2012-12-06 15:00:00,38.73,38.95,38.69,38.92,348100.0,38.73,38.95,38.69,38.92,348100.0
2012-12-06 15:30:00,38.91,39.1,38.9,39.06,796700.0,38.91,39.1,38.9,39.06,796700.0
2012-12-07 09:30:00,38.94,38.94,38.5,38.66,346200.0,38.94,38.94,38.5,38.66,346200.0
2012-12-07 10:00:00,38.67,39.0,38.65,38.93,253500.0,38.67,39.0,38.65,38.93,253500.0
2012-12-07 10:30:00,38.94,39.2,38.82,39.13,351100.0,38.94,39.2,38.82,39.13,351100.0
2012-12-07 11:00:00,39.1,39.14,38.7,38.74,504100.0,39.1,39.14,38.7,38.74,504100.0
2012-12-07 11:30:00,38.73,38.8,38.54,38.56,164200.0,38.73,38.8,38.54,38.56,164200.0
2012-12-07 12:00:00,38.58,38.78,38.52,38.75,126200.0,38.58,38.78,38.52,38.75,126200.0
2012-12-07 12:30:00,38.76,38.76,38.58,38.75,85200.0,38.76,38.76,38.58,38.75,85200.0
2012-12-07 13:00:00,38.75,38.89,38.74,38.86,116700.0,38.75,38.89,38.74,38.86,116700.0
2012-12-07 13:30:00,38.86,38.9,38.8,38.89,118100.0,38.86,38.9,38.8,38.89,118100.0
2012-12-07 14:00:00,38.89,38.91,38.82,38.91,245200.0,38.89,38.91,38.82,38.91,245200.0
2012-12-07 14:30:00,38.91,38.91,38.82,38.84,114900.0,38.91,38.91,38.82,38.84,114900.0
2012-12-07 15:00:00,38.84,38.86,38.7,38.75,173500.0,38.84,38.86,38.7,38.75,173500.0
2012-12-07 15:30:00,38.75,38.89,38.73,38.83,269300.0,38.75,38.89,38.73,38.83,269300.0
2012-12-10 09:30:00,38.73,39.3,38.6,39.25,345100.0,38.73,39.3,38.6,39.25,345100.0
2012-12-10 10:00:00,39.26,39.37,39.07,39.23,184900.0,39.26,39.37,39.07,39.23,184900.0
2012-12-10 10:30:00,39.23,39.34,39.15,39.29,121400.0,39.23,39.34,39.15,39.29,121400.0
2012-12-10 11:00:00,39.29,39.31,39.11,39.2,69400.0,39.29,39.31,39.11,39.2,69400.0
2012-12-10 11:30:00,39.21,39.31,39.18,39.27,89400.0,39.21,39.31,39.18,39.27,89400.0
2012-12-10 12:00:00,39.27,39.28,39.11,39.12,93000.0,39.27,39.28,39.11,39.12,93000.0
2012-12-10 12:30:00,39.12,39.15,39.01,39.06,68300.0,39.12,39.15,39.01,39.06,68300.0
2012-12-10 13:00:00,39.06,39.1,38.74,38.79,394700.0,39.06,39.1,38.74,38.79,394700.0
2012-12-10 13:30:00,38.8,39.2,38.78,39.14,254400.0,38.8,39.2,38.78,39.14,254400.0
2012-12-10 14:00:00,39.13,39.24,39.05,39.14,114000.0,39.13,39.24,39.05,39.14,114000.0
2012-12-10 14:30:00,39.13,39.16,39.05,39.15,87900.0,39.13,39.16,39.05,39.15,87900.0
2012-12-10 15:00:00,39.15,39.22,39.08,39.16,127100.0,39.15,39.22,39.08,39.16,127100.0
2012-12-10 15:30:00,39.16,39.24,39.14,39.21,273500.0,39.16,39.24,39.14,39.21,273500.0
2012-12-11 09:30:00,39.42,39.42,38.87,39.27,804200.0,39.42,39.42,38.87,39.27,804200.0
2012-12-11 10:00:00,39.27,39.57,39.19,39.56,420800.0,39.27,39.57,39.19,39.56,420800.0
2012-12-11 10:30:00,39.58,39.65,39.43,39.56,467800.0,39.58,39.65,39.43,39.56,467800.0
2012-12-11 11:00:00,39.57,39.75,39.54,39.75,319800.0,39.57,39.75,39.54,39.75,319800.0
2012-12-11 11:30:00,39.74,39.82,39.53,39.56,406800.0,39.74,39.82,39.53,39.56,406800.0
2012-12-11 12:00:00,39.57,39.62,39.49,39.58,379400.0,39.57,39.62,39.49,39.58,379400.0
2012-12-11 12:30:00,39.59,39.75,39.56,39.68,198800.0,39.59,39.75,39.56,39.68,198800.0
2012-12-11 13:00:00,39.68,39.7,39.54,39.6,202600.0,39.68,39.7,39.54,39.6,202600.0
2012-12-11 13:30:00,39.61,39.67,39.6,39.65,237200.0,39.61,39.67,39.6,39.65,237200.0
2012-12-11 14:00:00,39.66,39.69,39.61,39.63,219200.0,39.66,39.69,39.61,39.63,219200.0
2012-12-11 14:30:00,39.64,39.67,39.55,39.58,351600.0,39.64,39.67,39.55,39.58,351600.0
2012-12-11 15:00:00,39.58,39.6,39.45,39.5,566400.0,39.58,39.6,39.45,39.5,566400.0
2012-12-11 15:30:00,39.5,39.7,39.49,39.61,592400.0,39.5,39.7,39.49,39.61,592400.0
2012-12-12 09:30:00,39.52,39.82,39.51,39.73,314200.0,39.52,39.82,39.51,39.73,314200.0
2012-12-12 10:00:00,39.73,40.15,39.71,40.1,415400.0,39.73,40.15,39.71,40.1,415400.0
2012-12-12 10:30:00,40.11,40.52,40.09,40.42,639200.0,40.11,40.52,40.09,40.42,639200.0
2012-12-12 11:00:00,40.41,40.47,40.25,40.44,243300.0,40.41,40.47,40.25,40.44,243300.0
2012-12-12 11:30:00,40.43,40.44,40.28,40.3,184700.0,40.43,40.44,40.28,40.3,184700.0
2012-12-12 12:00:00,40.31,40.33,40.08,40.27,168000.0,40.31,40.33,40.08,40.27,168000.0
2012-12-12 12:30:00,40.29,40.56,40.2,40.45,241400.0,40.29,40.56,40.2,40.45,241400.0
2012-12-12 13:00:00,40.46,40.57,40.36,40.53,161400.0,40.46,40.57,40.36,40.53,161400.0
2012-12-12 13:30:00,40.53,40.57,40.49,40.52,159000.0,40.53,40.57,40.49,40.52,159000.0
2012-12-12 14:00:00,40.51,40.61,40.45,40.52,165900.0,40.51,40.61,40.45,40.52,165900.0
2012-12-12 14:30:00,40.52,40.6,40.43,40.46,161400.0,40.52,40.6,40.43,40.46,161400.0
2012-12-12 15:00:00,40.47,40.47,39.97,39.99,401900.0,40.47,40.47,39.97,39.99,401900.0
2012-12-12 15:30:00,39.99,40.08,39.88,39.98,611300.0,39.99,40.08,39.88,39.98,611300.0
2012-12-13 09:30:00,39.82,40.16,39.78,40.05,136700.0,39.82,40.16,39.78,40.05,136700.0
2012-12-13 10:00:00,40.05,40.27,39.95,40.13,138000.0,40.05,40.27,39.95,40.13,138000.0
2012-12-13 10:30:00,40.14,40.24,40.05,40.09,98200.0,40.14,40.24,40.05,40.09,98200.0
2012-12-13 11:00:00,40.08,40.1,39.68,39.75,200600.0,40.08,40.1,39.68,39.75,200600.0
2012-12-13 11:30:00,39.76,39.83,39.55,39.64,107400.0,39.76,39.83,39.55,39.64,107400.0
2012-12-13 12:00:00,39.64,39.67,39.37,39.39,99500.0,39.64,39.67,39.37,39.39,99500.0
2012-12-13 12:30:00,39.39,39.46,39.33,39.35,64700.0,39.39,39.46,39.33,39.35,64700.0
2012-12-13 13:00:00,39.35,39.4,39.23,39.27,121000.0,39.35,39.4,39.23,39.27,121000.0
2012-12-13 13:30:00,39.27,39.28,39.05,39.16,166200.0,39.27,39.28,39.05,39.16,166200.0
2012-12-13 14:00:00,39.17,39.17,39.01,39.15,122600.0,39.17,39.17,39.01,39.15,122600.0
2012-12-13 14:30:00,39.15,39.15,39.07,39.07,107200.0,39.15,39.15,39.07,39.07,107200.0
2012-12-13 15:00:00,39.08,39.16,39.08,39.14,171500.0,39.08,39.16,39.08,39.14,171500.0
2012-12-13 15:30:00,39.15,39.23,39.05,39.07,581400.0,39.15,39.23,39.05,39.07,581400.0
2012-12-14 09:30:00,39.09,39.51,38.99,39.23,174300.0,39.09,39.51,38.99,39.23,174300.0
2012-12-14 10:00:00,39.23,39.34,39.18,39.24,127300.0,39.23,39.34,39.18,39.24,127300.0
2012-12-14 10:30:00,39.25,39.39,39.23,39.35,93500.0,39.25,39.39,39.23,39.35,93500.0
2012-12-14 11:00:00,39.32,39.37,39.23,39.25,119100.0,39.32,39.37,39.23,39.25,119100.0
2012-12-14 11:30:00,39.26,39.26,39.08,39.2,129000.0,39.26,39.26,39.08,39.2,129000.0
2012-12-14 12:00:00,39.2,39.22,39.09,39.18,87400.0,39.2,39.22,39.09,39.18,87400.0
2012-12-14 12:30:00,39.17,39.2,39.01,39.03,64600.0,39.17,39.2,39.01,39.03,64600.0
2012-12-14 13:00:00,39.03,39.1,38.97,38.98,62700.0,39.03,39.1,38.97,38.98,62700.0
2012-12-14 13:30:00,38.99,39.01,38.87,39.0,165300.0,38.99,39.01,38.87,39.0,165300.0
2012-12-14 14:00:00,39.0,39.05,38.87,38.87,102300.0,39.0,39.05,38.87,38.87,102300.0
2012-12-14 14:30:00,38.88,38.94,38.72,38.72,110900.0,38.88,38.94,38.72,38.72,110900.0
2012-12-14 15:00:00,38.72,38.8,38.66,38.72,241900.0,38.72,38.8,38.66,38.72,241900.0
2012-12-14 15:30:00,38.71,38.96,38.69,38.94,580100.0,38.71,38.96,38.69,38.94,580100.0
2012-12-17 09:30:00,39.02,39.08,38.53,38.59,380100.0,39.02,39.08,38.53,38.59,380100.0
2012-12-17 10:00:00,38.59,38.88,38.51,38.88,177100.0,38.59,38.88,38.51,38.88,177100.0
2012-12-17 10:30:00,38.87,39.15,38.85,39.13,103200.0,38.87,39.15,38.85,39.13,103200.0
2012-12-17 11:00:00,39.14,39.28,39.12,39.15,126700.0,39.14,39.28,39.12,39.15,126700.0
2012-12-17 11:30:00,39.13,39.43,39.12,39.43,106000.0,39.13,39.43,39.12,39.43,106000.0
2012-12-17 12:00:00,39.41,39.57,39.37,39.52,173100.0,39.41,39.57,39.37,39.52,173100.0
2012-12-17 12:30:00,39.51,39.72,39.49,39.55,124200.0,39.51,39.72,39.49,39.55,124200.0
2012-12-17 13:00:00,39.55,39.59,39.44,39.46,110600.0,39.55,39.59,39.44,39.46,110600.0
2012-12-17 13:30:00,39.47,39.53,39.43,39.45,79400.0,39.47,39.53,39.43,39.45,79400.0
2012-12-17 14:00:00,39.46,39.54,39.37,39.49,159700.0,39.46,39.54,39.37,39.49,159700.0
2012-12-17 14:30:00,39.47,39.5,39.37,39.43,142700.0,39.47,39.5,39.37,39.43,142700.0
2012-12-17 15:00:00,39.43,39.46,39.37,39.38,185100.0,39.43,39.46,39.37,39.38,185100.0
2012-12-17 15:30:00,39.38,39.54,39.37,39.43,636900.0,39.38,39.54,39.37,39.43,636900.0
2012-12-18 09:30:00,39.53,39.76,39.46,39.54,187600.0,39.53,39.76,39.46,39.54,187600.0
2012-12-18 10:00:00,39.54,39.68,39.5,39.61,210900.0,39.54,39.68,39.5,39.61,210900.0
2012-12-18 10:30:00,39.61,40.15,39.58,40.15,399500.0,39.61,40.15,39.58,40.15,399500.0
2012-12-18 11:00:00,40.16,40.37,40.12,40.27,177400.0,40.16,40.37,40.12,40.27,177400.0
2012-12-18 11:30:00,40.28,40.52,40.26,40.35,363800.0,40.28,40.52,40.26,40.35,363800.0
2012-12-18 12:00:00,40.35,40.77,40.35,40.77,294600.0,40.35,40.77,40.35,40.77,294600.0
2012-12-18 12:30:00,40.76,41.11,40.73,40.98,449100.0,40.76,41.11,40.73,40.98,449100.0
2012-12-18 13:00:00,40.99,40.99,40.68,40.74,211700.0,40.99,40.99,40.68,40.74,211700.0
2012-12-18 13:30:00,40.74,40.95,40.74,40.89,525700.0,40.74,40.95,40.74,40.89,525700.0
2012-12-18 14:00:00,40.89,40.99,40.8,40.81,319200.0,40.89,40.99,40.8,40.81,319200.0
2012-12-18 14:30:00,40.81,40.82,40.67,40.79,257400.0,40.81,40.82,40.67,40.79,257400.0
2012-12-18 15:00:00,40.79,40.81,40.71,40.79,280900.0,40.79,40.81,40.71,40.79,280900.0
2012-12-18 15:30:00,40.79,41.0,40.77,40.97,671500.0,40.79,41.0,40.77,40.97,671500.0
2012-12-19 09:30:00,41.15,41.35,40.92,41.23,423800.0,41.15,41.35,40.92,41.23,423800.0
2012-12-19 10:00:00,41.23,41.6,41.23,41.52,521300.0,41.23,41.6,41.23,41.52,521300.0
2012-12-19 10:30:00,41.51,41.53,41.28,41.37,292600.0,41.51,41.53,41.28,41.37,292600.0
2012-12-19 11:00:00,41.36,41.48,41.34,41.48,315500.0,41.36,41.48,41.34,41.48,315500.0
2012-12-19 11:30:00,41.49,41.64,41.49,41.57,172700.0,41.49,41.64,41.49,41.57,172700.0
2012-12-19 12:00:00,41.56,41.64,41.52,41.56,165600.0,41.56,41.64,41.52,41.56,165600.0
2012-12-19 12:30:00,41.56,41.56,41.41,41.47,193600.0,41.56,41.56,41.41,41.47,193600.0
2012-12-19 13:00:00,41.47,41.48,41.32,41.4,125900.0,41.47,41.48,41.32,41.4,125900.0
2012-12-19 13:30:00,41.41,41.58,41.4,41.56,161400.0,41.41,41.58,41.4,41.56,161400.0
2012-12-19 14:00:00,41.56,41.61,41.47,41.6,196400.0,41.56,41.61,41.47,41.6,196400.0
2012-12-19 14:30:00,41.6,41.66,41.51,41.61,248300.0,41.6,41.66,41.51,41.61,248300.0
2012-12-19 15:00:00,41.62,41.63,41.3,41.39,347600.0,41.62,41.63,41.3,41.39,347600.0
2012-12-19 15:30:00,41.38,41.49,41.34,41.41,644400.0,41.38,41.49,41.34,41.41,644400.0
2012-12-20 09:30:00,41.36,41.45,40.82,41.14,337000.0,41.36,41.45,40.82,41.14,337000.0
2012-12-20 10:00:00,41.14,41.5,41.12,41.36,339800.0,41.14,41.5,41.12,41.36,339800.0
2012-12-20 10:30:00,41.35,41.37,41.16,41.33,279600.0,41.35,41.37,41.16,41.33,279600.0
2012-12-20 11:00:00,41.33,41.55,41.3,41.45,255800.0,41.33,41.55,41.3,41.45,255800.0
2012-12-20 11:30:00,41.44,41.5,41.41,41.47,209000.0,41.44,41.5,41.41,41.47,209000.0
2012-12-20 12:00:00,41.47,41.48,41.4,41.41,116400.0,41.47,41.48,41.4,41.41,116400.0
2012-12-20 12:30:00,41.4,41.45,41.34,41.43,138600.0,41.4,41.45,41.34,41.43,138600.0
2012-12-20 13:00:00,41.42,41.67,41.39,41.66,270200.0,41.42,41.67,41.39,41.66,270200.0
2012-12-20 13:30:00,41.65,41.71,41.6,41.68,236200.0,41.65,41.71,41.6,41.68,236200.0
2012-12-20 14:00:00,41.69,41.83,41.61,41.7,280800.0,41.69,41.83,41.61,41.7,280800.0
2012-12-20 14:30:00,41.71,41.82,41.65,41.76,196200.0,41.71,41.82,41.65,41.76,196200.0
2012-12-20 15:00:00,41.74,41.76,41.6,41.67,298000.0,41.74,41.76,41.6,41.67,298000.0
2012-12-20 15:30:00,41.67,41.89,41.64,41.86,1568000.0,41.67,41.89,41.64,41.86,1568000.0
2012-12-21 09:30:00,40.83,41.58,40.28,41.47,936200.0,40.83,41.58,40.28,41.47,936200.0
2012-12-21 10:00:00,41.48,41.55,41.21,41.5,185200.0,41.48,41.55,41.21,41.5,185200.0
2012-12-21 10:30:00,41.52,41.64,41.33,41.33,129100.0,41.52,41.64,41.33,41.33,129100.0
2012-12-21 11:00:00,41.34,41.41,41.29,41.37,52900.0,41.34,41.41,41.29,41.37,52900.0
2012-12-21 11:30:00,41.35,41.47,41.13,41.47,135000.0,41.35,41.47,41.13,41.47,135000.0
2012-12-21 12:00:00,41.45,41.47,41.24,41.26,97700.0,41.45,41.47,41.24,41.26,97700.0
2012-12-21 12:30:00,41.25,41.41,41.19,41.4,64500.0,41.25,41.41,41.19,41.4,64500.0
2012-12-21 13:00:00,41.38,41.45,41.25,41.44,72000.0,41.38,41.45,41.25,41.44,72000.0
2012-12-21 13:30:00,41.44,41.65,41.41,41.61,147300.0,41.44,41.65,41.41,41.61,147300.0
2012-12-21 14:00:00,41.6,41.68,41.55,41.57,112200.0,41.6,41.68,41.55,41.57,112200.0
2012-12-21 14:30:00,41.56,41.69,41.52,41.56,124300.0,41.56,41.69,41.52,41.56,124300.0
2012-12-21 15:00:00,41.56,41.78,41.53,41.59,174100.0,41.56,41.78,41.53,41.59,174100.0
2012-12-21 15:30:00,41.6,41.76,41.57,41.76,402700.0,41.6,41.76,41.57,41.76,402700.0
2012-12-24 09:30:00,41.61,41.72,41.28,41.29,102600.0,41.61,41.72,41.28,41.29,102600.0
2012-12-24 10:00:00,41.28,41.52,41.17,41.37,151800.0,41.28,41.52,41.17,41.37,151800.0
2012-12-24 10:30:00,41.37,41.41,41.33,41.38,69000.0,41.37,41.41,41.33,41.38,69000.0
2012-12-24 11:00:00,41.39,41.52,41.35,41.51,62300.0,41.39,41.52,41.35,41.51,62300.0
2012-12-24 11:30:00,41.52,41.54,41.4,41.42,46700.0,41.52,41.54,41.4,41.42,46700.0
2012-12-24 12:00:00,41.41,41.49,41.34,41.39,47300.0,41.41,41.49,41.34,41.39,47300.0
2012-12-24 12:30:00,41.39,41.45,41.34,41.38,104800.0,41.39,41.45,41.34,41.38,104800.0
2012-12-26 09:30:00,41.34,41.67,41.18,41.51,125800.0,41.34,41.67,41.18,41.51,125800.0
2012-12-26 10:00:00,41.52,41.55,41.46,41.54,91100.0,41.52,41.55,41.46,41.54,91100.0
2012-12-26 10:30:00,41.54,41.58,41.36,41.37,129900.0,41.54,41.58,41.36,41.37,129900.0
2012-12-26 11:00:00,41.36,41.36,41.15,41.21,110700.0,41.36,41.36,41.15,41.21,110700.0
2012-12-26 11:30:00,41.22,41.3,41.14,41.18,98400.0,41.22,41.3,41.14,41.18,98400.0
2012-12-26 12:00:00,41.18,41.27,41.14,41.23,65800.0,41.18,41.27,41.14,41.23,65800.0
2012-12-26 12:30:00,41.23,41.26,41.18,41.21,81600.0,41.23,41.26,41.18,41.21,81600.0
2012-12-26 13:00:00,41.22,41.25,41.18,41.22,45400.0,41.22,41.25,41.18,41.22,45400.0
2012-12-26 13:30:00,41.21,41.29,41.19,41.25,181300.0,41.21,41.29,41.19,41.25,181300.0
2012-12-26 14:00:00,41.25,41.33,41.23,41.29,72700.0,41.25,41.33,41.23,41.29,72700.0
2012-12-26 14:30:00,41.3,41.32,41.01,41.26,146600.0,41.3,41.32,41.01,41.26,146600.0
2012-12-26 15:00:00,41.26,41.43,41.24,41.41,171200.0,41.26,41.43,41.24,41.41,171200.0
2012-12-26 15:30:00,41.42,41.43,41.25,41.27,200000.0,41.42,41.43,41.25,41.27,200000.0
2012-12-27 09:30:00,41.38,41.56,41.18,41.42,162700.0,41.38,41.56,41.18,41.42,162700.0
2012-12-27 10:00:00,41.39,41.4,40.98,40.99,203700.0,41.39,41.4,40.98,40.99,203700.0
2012-12-27 10:30:00,40.99,41.07,40.79,40.83,170100.0,40.99,41.07,40.79,40.83,170100.0
2012-12-27 11:00:00,40.85,40.94,40.57,40.61,141600.0,40.85,40.94,40.57,40.61,141600.0
2012-12-27 11:30:00,40.61,40.77,40.5,40.56,102600.0,40.61,40.77,40.5,40.56,102600.0
2012-12-27 12:00:00,40.55,40.56,40.41,40.48,101800.0,40.55,40.56,40.41,40.48,101800.0
2012-12-27 12:30:00,40.47,40.47,40.27,40.42,79100.0,40.47,40.47,40.27,40.42,79100.0
2012-12-27 13:00:00,40.43,40.75,40.38,40.5,103100.0,40.43,40.75,40.38,40.5,103100.0
2012-12-27 13:30:00,40.5,40.55,40.42,40.5,91900.0,40.5,40.55,40.42,40.5,91900.0
2012-12-27 14:00:00,40.51,40.62,40.45,40.5,175400.0,40.51,40.62,40.45,40.5,175400.0
2012-12-27 14:30:00,40.51,40.85,40.46,40.84,217800.0,40.51,40.85,40.46,40.84,217800.0
2012-12-27 15:00:00,40.85,41.0,40.82,40.97,293700.0,40.85,41.0,40.82,40.97,293700.0
2012-12-27 15:30:00,40.96,41.23,40.96,41.01,495300.0,40.96,41.23,40.96,41.01,495300.0
2012-12-28 09:30:00,40.8,40.93,40.52,40.83,216800.0,40.8,40.93,40.52,40.83,216800.0
2012-12-28 10:00:00,40.8,40.89,40.54,40.64,168200.0,40.8,40.89,40.54,40.64,168200.0
2012-12-28 10:30:00,40.66,40.87,40.63,40.71,167800.0,40.66,40.87,40.63,40.71,167800.0
2012-12-28 11:00:00,40.71,40.79,40.54,40.57,122800.0,40.71,40.79,40.54,40.57,122800.0
2012-12-28 11:30:00,40.55,40.68,40.45,40.61,118600.0,40.55,40.68,40.45,40.61,118600.0
2012-12-28 12:00:00,40.62,40.82,40.62,40.82,129000.0,40.62,40.82,40.62,40.82,129000.0
2012-12-28 12:30:00,40.83,40.93,40.77,40.83,316800.0,40.83,40.93,40.77,40.83,316800.0
2012-12-28 13:00:00,40.83,40.93,40.76,40.89,244000.0,40.83,40.93,40.76,40.89,244000.0
2012-12-28 13:30:00,40.88,41.0,40.84,40.94,194200.0,40.88,41.0,40.84,40.94,194200.0
2012-12-28 14:00:00,40.95,40.97,40.73,40.77,164200.0,40.95,40.97,40.73,40.77,164200.0
2012-12-28 14:30:00,40.77,40.79,40.63,40.64,152800.0,40.77,40.79,40.63,40.64,152800.0
2012-12-28 15:00:00,40.64,40.7,40.52,40.62,306800.0,40.64,40.7,40.52,40.62,306800.0
2012-12-28 15:30:00,40.61,40.73,40.36,40.41,758400.0,40.61,40.73,40.36,40.41,758400.0
2012-12-31 09:30:00,40.31,40.63,40.05,40.56,316200.0,40.31,40.63,40.05,40.56,316200.0
2012-12-31 10:00:00,40.58,40.7,40.43,40.55,117200.0,40.58,40.7,40.43,40.55,117200.0
2012-12-31 10:30:00,40.58,40.7,40.27,40.29,158800.0,40.58,40.7,40.27,40.29,158800.0
2012-12-31 11:00:00,40.31,40.49,40.29,40.42,127800.0,40.31,40.49,40.29,40.42,127800.0
2012-12-31 11:30:00,40.42,40.48,40.3,40.32,117600.0,40.42,40.48,40.3,40.32,117600.0
2012-12-31 12:00:00,40.33,40.38,40.24,40.25,107800.0,40.33,40.38,40.24,40.25,107800.0
2012-12-31 12:30:00,40.26,40.5,40.26,40.48,306600.0,40.26,40.5,40.26,40.48,306600.0
2012-12-31 13:00:00,40.48,40.67,40.41,40.65,377000.0,40.48,40.67,40.41,40.65,377000.0
2012-12-31 13:30:00,40.65,40.79,40.46,40.54,311000.0,40.65,40.79,40.46,40.54,311000.0
2012-12-31 14:00:00,40.55,40.69,40.49,40.68,142800.0,40.55,40.69,40.49,40.68,142800.0
2012-12-31 14:30:00,40.69,40.96,40.66,40.92,525600.0,40.69,40.96,40.66,40.92,525600.0
2012-12-31 15:00:00,40.93,41.01,40.78,40.8,426200.0,40.93,41.01,40.78,40.8,426200.0
2012-12-31 15:30:00,40.81,40.93,40.73,40.91,767800.0,40.81,40.93,40.73,40.91,767800.0
2013-01-02 09:30:00,41.86,42.52,41.8,42.48,329800.0,41.86,42.52,41.8,42.48,329800.0
2013-01-02 10:00:00,42.49,42.52,42.25,42.26,201100.0,42.49,42.52,42.25,42.26,201100.0
2013-01-02 10:30:00,42.26,42.29,42.04,42.05,155900.0,42.26,42.29,42.04,42.05,155900.0
2013-01-02 11:00:00,42.07,42.18,41.83,42.16,107200.0,42.07,42.18,41.83,42.16,107200.0
2013-01-02 11:30:00,42.16,42.19,42.06,42.12,81700.0,42.16,42.19,42.06,42.12,81700.0
2013-01-02 12:00:00,42.11,42.23,42.07,42.17,80100.0,42.11,42.23,42.07,42.17,80100.0
2013-01-02 12:30:00,42.17,42.17,41.97,42.08,79800.0,42.17,42.17,41.97,42.08,79800.0
2013-01-02 13:00:00,42.08,42.21,42.04,42.18,65900.0,42.08,42.21,42.04,42.18,65900.0
2013-01-02 13:30:00,42.18,42.23,42.0,42.02,118100.0,42.18,42.23,42.0,42.02,118100.0
2013-01-02 14:00:00,42.01,42.23,41.97,42.22,89400.0,42.01,42.23,41.97,42.22,89400.0
2013-01-02 14:30:00,42.21,42.22,42.04,42.07,107400.0,42.21,42.22,42.04,42.07,107400.0
2013-01-02 15:00:00,42.09,42.1,41.95,41.99,278200.0,42.09,42.1,41.95,41.99,278200.0
2013-01-02 15:30:00,41.98,42.16,41.95,42.16,594400.0,41.98,42.16,41.95,42.16,594400.0
2013-01-03 09:30:00,41.89,41.99,41.8,41.9,121000.0,41.89,41.99,41.8,41.9,121000.0
2013-01-03 10:00:00,41.91,41.91,41.74,41.74,80300.0,41.91,41.91,41.74,41.74,80300.0
2013-01-03 10:30:00,41.77,41.82,41.5,41.5,86600.0,41.77,41.82,41.5,41.5,86600.0
2013-01-03 11:00:00,41.49,41.59,41.47,41.53,99600.0,41.49,41.59,41.47,41.53,99600.0
2013-01-03 11:30:00,41.54,41.65,41.42,41.5,123500.0,41.54,41.65,41.42,41.5,123500.0
2013-01-03 12:00:00,41.5,41.52,41.2,41.2,156500.0,41.5,41.52,41.2,41.2,156500.0
2013-01-03 12:30:00,41.2,41.38,41.09,41.25,148300.0,41.2,41.38,41.09,41.25,148300.0
2013-01-03 13:00:00,41.26,41.27,41.03,41.2,207700.0,41.26,41.27,41.03,41.2,207700.0
2013-01-03 13:30:00,41.2,41.21,41.11,41.18,41000.0,41.2,41.21,41.11,41.18,41000.0
2013-01-03 14:00:00,41.18,41.2,41.03,41.11,114700.0,41.18,41.2,41.03,41.11,114700.0
2013-01-03 14:30:00,41.12,41.12,40.88,40.98,164800.0,41.12,41.12,40.88,40.98,164800.0
2013-01-03 15:00:00,40.98,41.01,40.85,40.94,148700.0,40.98,41.01,40.85,40.94,148700.0
2013-01-03 15:30:00,40.94,41.04,40.83,40.95,404700.0,40.94,41.04,40.83,40.95,404700.0
2013-01-04 09:30:00,40.48,40.65,40.1,40.22,295000.0,40.48,40.65,40.1,40.22,295000.0
2013-01-04 10:00:00,40.23,40.51,39.95,40.44,230200.0,40.23,40.51,39.95,40.44,230200.0
2013-01-04 10:30:00,40.45,40.46,40.27,40.34,106900.0,40.45,40.46,40.27,40.34,106900.0
2013-01-04 11:00:00,40.32,40.41,40.29,40.34,78900.0,40.32,40.41,40.29,40.34,78900.0
2013-01-04 11:30:00,40.36,40.51,40.36,40.46,125200.0,40.36,40.51,40.36,40.46,125200.0
2013-01-04 12:00:00,40.46,40.58,40.46,40.5,89200.0,40.46,40.58,40.46,40.5,89200.0
2013-01-04 12:30:00,40.51,40.58,40.4,40.41,91000.0,40.51,40.58,40.4,40.41,91000.0
2013-01-04 13:00:00,40.41,40.45,40.33,40.38,112500.0,40.41,40.45,40.33,40.38,112500.0
2013-01-04 13:30:00,40.38,40.42,40.33,40.38,90300.0,40.38,40.42,40.33,40.38,90300.0
2013-01-04 14:00:00,40.38,40.47,40.37,40.41,106400.0,40.38,40.47,40.37,40.41,106400.0
2013-01-04 14:30:00,40.43,40.59,40.41,40.59,79200.0,40.43,40.59,40.41,40.59,79200.0
2013-01-04 15:00:00,40.59,40.6,40.41,40.49,217600.0,40.59,40.6,40.41,40.49,217600.0
2013-01-04 15:30:00,40.49,40.5,40.36,40.42,464200.0,40.49,40.5,40.36,40.42,464200.0
2013-01-07 09:30:00,40.23,40.57,40.22,40.52,678800.0,40.23,40.57,40.22,40.52,678800.0
2013-01-07 10:00:00,40.52,40.74,40.5,40.74,349600.0,40.52,40.74,40.5,40.74,349600.0
2013-01-07 10:30:00,40.74,40.94,40.72,40.79,632800.0,40.74,40.94,40.72,40.79,632800.0
2013-01-07 11:00:00,40.79,40.86,40.7,40.71,260600.0,40.79,40.86,40.7,40.71,260600.0
2013-01-07 11:30:00,40.71,40.87,40.54,40.54,204000.0,40.71,40.87,40.54,40.54,204000.0
2013-01-07 12:00:00,40.55,40.72,40.52,40.72,251400.0,40.55,40.72,40.52,40.72,251400.0
2013-01-07 12:30:00,40.72,40.79,40.7,40.75,258000.0,40.72,40.79,40.7,40.75,258000.0
2013-01-07 13:00:00,40.76,40.8,40.7,40.73,197600.0,40.76,40.8,40.7,40.73,197600.0
2013-01-07 13:30:00,40.73,40.73,40.6,40.65,291600.0,40.73,40.73,40.6,40.65,291600.0
2013-01-07 14:00:00,40.65,40.76,40.61,40.75,332600.0,40.65,40.76,40.61,40.75,332600.0
2013-01-07 14:30:00,40.75,40.81,40.7,40.77,300000.0,40.75,40.81,40.7,40.77,300000.0
2013-01-07 15:00:00,40.78,40.78,40.65,40.72,663400.0,40.78,40.78,40.65,40.72,663400.0
2013-01-07 15:30:00,40.73,40.81,40.73,40.77,653800.0,40.73,40.81,40.73,40.77,653800.0
2013-01-08 09:30:00,40.88,40.91,40.31,40.35,249700.0,40.88,40.91,40.31,40.35,249700.0
2013-01-08 10:00:00,40.33,40.45,40.08,40.2,177200.0,40.33,40.45,40.08,40.2,177200.0
2013-01-08 10:30:00,40.2,40.26,40.11,40.16,96200.0,40.2,40.26,40.11,40.16,96200.0
2013-01-08 11:00:00,40.16,40.24,40.11,40.13,74400.0,40.16,40.24,40.11,40.13,74400.0
2013-01-08 11:30:00,40.11,40.24,40.11,40.22,87800.0,40.11,40.24,40.11,40.22,87800.0
2013-01-08 12:00:00,40.23,40.33,40.23,40.25,42800.0,40.23,40.33,40.23,40.25,42800.0
2013-01-08 12:30:00,40.27,40.28,40.17,40.18,87000.0,40.27,40.28,40.17,40.18,87000.0
2013-01-08 13:00:00,40.19,40.42,40.11,40.42,171700.0,40.19,40.42,40.11,40.42,171700.0
2013-01-08 13:30:00,40.43,40.45,40.24,40.25,162100.0,40.43,40.45,40.24,40.25,162100.0
2013-01-08 14:00:00,40.25,40.25,39.89,39.91,250200.0,40.25,40.25,39.89,39.91,250200.0
2013-01-08 14:30:00,39.91,40.02,39.89,40.0,204500.0,39.91,40.02,39.89,40.0,204500.0
2013-01-08 15:00:00,40.0,40.02,39.9,39.96,267100.0,40.0,40.02,39.9,39.96,267100.0
2013-01-08 15:30:00,39.97,40.17,39.86,40.17,708200.0,39.97,40.17,39.86,40.17,708200.0
2013-01-09 09:30:00,40.34,40.37,39.77,40.02,613800.0,40.34,40.37,39.77,40.02,613800.0
2013-01-09 10:00:00,40.01,40.12,39.75,39.76,304300.0,40.01,40.12,39.75,39.76,304300.0
2013-01-09 10:30:00,39.75,39.78,39.48,39.58,583700.0,39.75,39.78,39.48,39.58,583700.0
2013-01-09 11:00:00,39.57,39.68,39.5,39.55,165600.0,39.57,39.68,39.5,39.55,165600.0
2013-01-09 11:30:00,39.54,39.74,39.52,39.63,96700.0,39.54,39.74,39.52,39.63,96700.0
2013-01-09 12:00:00,39.62,39.71,39.59,39.61,103200.0,39.62,39.71,39.59,39.61,103200.0
2013-01-09 12:30:00,39.61,39.71,39.55,39.58,116000.0,39.61,39.71,39.55,39.58,116000.0
2013-01-09 13:00:00,39.6,39.65,39.49,39.65,111700.0,39.6,39.65,39.49,39.65,111700.0
2013-01-09 13:30:00,39.65,39.67,39.59,39.63,109700.0,39.65,39.67,39.59,39.63,109700.0
2013-01-09 14:00:00,39.63,39.69,39.6,39.63,100900.0,39.63,39.69,39.6,39.63,100900.0
2013-01-09 14:30:00,39.63,39.65,39.56,39.6,118400.0,39.63,39.65,39.56,39.6,118400.0
2013-01-09 15:00:00,39.59,39.65,39.51,39.65,190700.0,39.59,39.65,39.51,39.65,190700.0
2013-01-09 15:30:00,39.64,39.71,39.58,39.7,284300.0,39.64,39.71,39.58,39.7,284300.0
2013-01-10 09:30:00,39.98,39.98,39.48,39.56,288300.0,39.98,39.98,39.48,39.56,288300.0
2013-01-10 10:00:00,39.58,39.6,39.45,39.53,279100.0,39.58,39.6,39.45,39.53,279100.0
2013-01-10 10:30:00,39.53,39.75,39.49,39.7,183100.0,39.53,39.75,39.49,39.7,183100.0
2013-01-10 11:00:00,39.67,39.67,39.41,39.61,279400.0,39.67,39.67,39.41,39.61,279400.0
2013-01-10 11:30:00,39.62,39.65,39.31,39.35,182600.0,39.62,39.65,39.31,39.35,182600.0
2013-01-10 12:00:00,39.34,39.46,39.22,39.37,150700.0,39.34,39.46,39.22,39.37,150700.0
2013-01-10 12:30:00,39.37,39.51,39.36,39.45,82400.0,39.37,39.51,39.36,39.45,82400.0
2013-01-10 13:00:00,39.46,39.58,39.4,39.53,93600.0,39.46,39.58,39.4,39.53,93600.0
2013-01-10 13:30:00,39.53,39.74,39.52,39.67,137900.0,39.53,39.74,39.52,39.67,137900.0
2013-01-10 14:00:00,39.67,39.87,39.64,39.74,144000.0,39.67,39.87,39.64,39.74,144000.0
2013-01-10 14:30:00,39.74,39.76,39.56,39.57,200100.0,39.74,39.76,39.56,39.57,200100.0
2013-01-10 15:00:00,39.57,39.6,39.51,39.55,252000.0,39.57,39.6,39.51,39.55,252000.0
2013-01-10 15:30:00,39.56,39.59,39.43,39.49,579500.0,39.56,39.59,39.43,39.49,579500.0
2013-01-11 09:30:00,39.64,39.64,39.19,39.22,239700.0,39.64,39.64,39.19,39.22,239700.0
2013-01-11 10:00:00,39.21,39.37,39.19,39.21,179800.0,39.21,39.37,39.19,39.21,179800.0
2013-01-11 10:30:00,39.22,39.24,39.11,39.21,141700.0,39.22,39.24,39.11,39.21,141700.0
2013-01-11 11:00:00,39.22,39.41,39.22,39.28,133500.0,39.22,39.41,39.22,39.28,133500.0
2013-01-11 11:30:00,39.28,39.59,39.27,39.58,70600.0,39.28,39.59,39.27,39.58,70600.0
2013-01-11 12:00:00,39.58,39.59,39.44,39.46,133100.0,39.58,39.59,39.44,39.46,133100.0
2013-01-11 12:30:00,39.48,39.49,39.39,39.43,53900.0,39.48,39.49,39.39,39.43,53900.0
2013-01-11 13:00:00,39.43,39.48,39.34,39.48,66600.0,39.43,39.48,39.34,39.48,66600.0
2013-01-11 13:30:00,39.48,39.59,39.48,39.51,63500.0,39.48,39.59,39.48,39.51,63500.0
2013-01-11 14:00:00,39.51,39.63,39.5,39.61,80700.0,39.51,39.63,39.5,39.61,80700.0
2013-01-11 14:30:00,39.62,39.65,39.58,39.62,50100.0,39.62,39.65,39.58,39.62,50100.0
2013-01-11 15:00:00,39.63,39.7,39.57,39.7,185400.0,39.63,39.7,39.57,39.7,185400.0
2013-01-11 15:30:00,39.69,39.7,39.51,39.58,319900.0,39.69,39.7,39.51,39.58,319900.0
2013-01-14 09:30:00,39.49,39.83,39.45,39.52,84300.0,39.49,39.83,39.45,39.52,84300.0
2013-01-14 10:00:00,39.5,39.56,39.41,39.43,90700.0,39.5,39.56,39.41,39.43,90700.0
2013-01-14 10:30:00,39.43,39.46,39.34,39.35,62200.0,39.43,39.46,39.34,39.35,62200.0
2013-01-14 11:00:00,39.36,39.4,39.3,39.34,85800.0,39.36,39.4,39.3,39.34,85800.0
2013-01-14 11:30:00,39.35,39.6,39.3,39.59,155800.0,39.35,39.6,39.3,39.59,155800.0
2013-01-14 12:00:00,39.58,39.6,39.48,39.54,60600.0,39.58,39.6,39.48,39.54,60600.0
2013-01-14 12:30:00,39.55,39.68,39.55,39.64,52300.0,39.55,39.68,39.55,39.64,52300.0
2013-01-14 13:00:00,39.63,39.85,39.6,39.8,103500.0,39.63,39.85,39.6,39.8,103500.0
2013-01-14 13:30:00,39.81,39.85,39.61,39.7,74900.0,39.81,39.85,39.61,39.7,74900.0
2013-01-14 14:00:00,39.7,39.95,39.68,39.94,134500.0,39.7,39.95,39.68,39.94,134500.0
2013-01-14 14:30:00,39.93,40.0,39.89,39.94,196900.0,39.93,40.0,39.89,39.94,196900.0
2013-01-14 15:00:00,39.95,40.08,39.93,40.04,226500.0,39.95,40.08,39.93,40.04,226500.0
2013-01-14 15:30:00,40.03,40.07,39.9,40.0,303700.0,40.03,40.07,39.9,40.0,303700.0
2013-01-15 09:30:00,39.67,39.67,39.03,39.2,321800.0,39.67,39.67,39.03,39.2,321800.0
2013-01-15 10:00:00,39.17,39.25,39.05,39.06,188000.0,39.17,39.25,39.05,39.06,188000.0
2013-01-15 10:30:00,39.05,39.35,39.04,39.34,151900.0,39.05,39.35,39.04,39.34,151900.0
2013-01-15 11:00:00,39.35,39.55,39.33,39.52,76200.0,39.35,39.55,39.33,39.52,76200.0
2013-01-15 11:30:00,39.52,39.6,39.5,39.52,52400.0,39.52,39.6,39.5,39.52,52400.0
2013-01-15 12:00:00,39.52,39.62,39.5,39.51,59700.0,39.52,39.62,39.5,39.51,59700.0
2013-01-15 12:30:00,39.52,39.67,39.52,39.64,53300.0,39.52,39.67,39.52,39.64,53300.0
2013-01-15 13:00:00,39.64,39.76,39.63,39.67,56900.0,39.64,39.76,39.63,39.67,56900.0
2013-01-15 13:30:00,39.66,39.68,39.45,39.46,83000.0,39.66,39.68,39.45,39.46,83000.0
2013-01-15 14:00:00,39.48,39.54,39.41,39.47,55400.0,39.48,39.54,39.41,39.47,55400.0
2013-01-15 14:30:00,39.46,39.64,39.44,39.63,80100.0,39.46,39.64,39.44,39.63,80100.0
2013-01-15 15:00:00,39.64,39.7,39.61,39.69,98900.0,39.64,39.7,39.61,39.69,98900.0
2013-01-15 15:30:00,39.69,39.7,39.61,39.66,268200.0,39.69,39.7,39.61,39.66,268200.0
2013-01-16 09:30:00,39.34,39.56,39.15,39.15,190800.0,39.34,39.56,39.15,39.15,190800.0
2013-01-16 10:00:00,39.14,39.16,39.0,39.1,172400.0,39.14,39.16,39.0,39.1,172400.0
2013-01-16 10:30:00,39.11,39.21,39.0,39.17,132600.0,39.11,39.21,39.0,39.17,132600.0
2013-01-16 11:00:00,39.18,39.26,39.14,39.25,165400.0,39.18,39.26,39.14,39.25,165400.0
2013-01-16 11:30:00,39.25,39.3,39.14,39.16,83800.0,39.25,39.3,39.14,39.16,83800.0
2013-01-16 12:00:00,39.16,39.23,39.13,39.21,57700.0,39.16,39.23,39.13,39.21,57700.0
2013-01-16 12:30:00,39.21,39.24,39.13,39.15,71000.0,39.21,39.24,39.13,39.15,71000.0
2013-01-16 13:00:00,39.14,39.29,39.13,39.29,50700.0,39.14,39.29,39.13,39.29,50700.0
2013-01-16 13:30:00,39.3,39.48,39.28,39.44,94200.0,39.3,39.48,39.28,39.44,94200.0
2013-01-16 14:00:00,39.44,39.47,39.33,39.4,101100.0,39.44,39.47,39.33,39.4,101100.0
2013-01-16 14:30:00,39.4,39.55,39.4,39.52,97200.0,39.4,39.55,39.4,39.52,97200.0
2013-01-16 15:00:00,39.52,39.53,39.3,39.32,104600.0,39.52,39.53,39.3,39.32,104600.0
2013-01-16 15:30:00,39.32,39.39,39.24,39.36,341700.0,39.32,39.39,39.24,39.36,341700.0
2013-01-17 09:30:00,39.64,39.86,39.49,39.65,171300.0,39.64,39.86,39.49,39.65,171300.0
2013-01-17 10:00:00,39.63,39.67,39.47,39.61,168100.0,39.63,39.67,39.47,39.61,168100.0
2013-01-17 10:30:00,39.61,39.62,39.49,39.56,114400.0,39.61,39.62,39.49,39.56,114400.0
2013-01-17 11:00:00,39.56,39.7,39.54,39.69,150500.0,39.56,39.7,39.54,39.69,150500.0
2013-01-17 11:30:00,39.7,39.78,39.65,39.66,82500.0,39.7,39.78,39.65,39.66,82500.0
2013-01-17 12:00:00,39.66,39.75,39.66,39.72,54500.0,39.66,39.75,39.66,39.72,54500.0
2013-01-17 12:30:00,39.72,39.73,39.52,39.55,81500.0,39.72,39.73,39.52,39.55,81500.0
2013-01-17 13:00:00,39.55,39.6,39.5,39.59,56300.0,39.55,39.6,39.5,39.59,56300.0
2013-01-17 13:30:00,39.6,39.79,39.53,39.79,121900.0,39.6,39.79,39.53,39.79,121900.0
2013-01-17 14:00:00,39.78,39.79,39.69,39.69,99600.0,39.78,39.79,39.69,39.69,99600.0
2013-01-17 14:30:00,39.69,39.72,39.5,39.72,211100.0,39.69,39.72,39.5,39.72,211100.0
2013-01-17 15:00:00,39.72,39.77,39.55,39.61,177900.0,39.72,39.77,39.55,39.61,177900.0
2013-01-17 15:30:00,39.61,39.81,39.6,39.75,510500.0,39.61,39.81,39.6,39.75,510500.0
2013-01-18 09:30:00,39.78,39.92,39.5,39.57,314000.0,39.78,39.92,39.5,39.57,314000.0
2013-01-18 10:00:00,39.55,39.57,39.5,39.52,77900.0,39.55,39.57,39.5,39.52,77900.0
2013-01-18 10:30:00,39.51,39.69,39.51,39.66,111200.0,39.51,39.69,39.51,39.66,111200.0
2013-01-18 11:00:00,39.66,39.69,39.57,39.63,56700.0,39.66,39.69,39.57,39.63,56700.0
2013-01-18 11:30:00,39.62,39.67,39.57,39.58,47000.0,39.62,39.67,39.57,39.58,47000.0
2013-01-18 12:00:00,39.58,39.6,39.55,39.57,37400.0,39.58,39.6,39.55,39.57,37400.0
2013-01-18 12:30:00,39.57,39.68,39.54,39.66,58000.0,39.57,39.68,39.54,39.66,58000.0
2013-01-18 13:00:00,39.66,39.88,39.66,39.73,155200.0,39.66,39.88,39.66,39.73,155200.0
2013-01-18 13:30:00,39.73,39.77,39.63,39.73,94000.0,39.73,39.77,39.63,39.73,94000.0
2013-01-18 14:00:00,39.72,39.9,39.71,39.81,106800.0,39.72,39.9,39.71,39.81,106800.0
2013-01-18 14:30:00,39.81,39.86,39.77,39.8,48300.0,39.81,39.86,39.77,39.8,48300.0
2013-01-18 15:00:00,39.8,39.85,39.79,39.85,79200.0,39.8,39.85,39.79,39.85,79200.0
2013-01-18 15:30:00,39.84,39.97,39.84,39.95,258700.0,39.84,39.97,39.84,39.95,258700.0
2013-01-22 09:30:00,40.0,40.52,39.85,40.07,498700.0,40.0,40.52,39.85,40.07,498700.0
2013-01-22 10:00:00,40.06,40.06,39.77,39.85,174800.0,40.06,40.06,39.77,39.85,174800.0
2013-01-22 10:30:00,39.84,39.85,39.79,39.84,102100.0,39.84,39.85,39.79,39.84,102100.0
2013-01-22 11:00:00,39.84,39.89,39.76,39.84,88800.0,39.84,39.89,39.76,39.84,88800.0
2013-01-22 11:30:00,39.85,39.86,39.74,39.74,113600.0,39.85,39.86,39.74,39.74,113600.0
2013-01-22 12:00:00,39.75,39.84,39.48,39.73,211500.0,39.75,39.84,39.48,39.73,211500.0
2013-01-22 12:30:00,39.73,39.83,39.69,39.74,64500.0,39.73,39.83,39.69,39.74,64500.0
2013-01-22 13:00:00,39.74,39.88,39.74,39.82,98400.0,39.74,39.88,39.74,39.82,98400.0
2013-01-22 13:30:00,39.81,39.98,39.8,39.97,120500.0,39.81,39.98,39.8,39.97,120500.0
2013-01-22 14:00:00,39.97,40.09,39.95,39.99,213800.0,39.97,40.09,39.95,39.99,213800.0
2013-01-22 14:30:00,39.98,40.05,39.97,40.0,246100.0,39.98,40.05,39.97,40.0,246100.0
2013-01-22 15:00:00,39.99,40.0,39.84,39.93,137400.0,39.99,40.0,39.84,39.93,137400.0
2013-01-22 15:30:00,39.92,39.95,39.85,39.94,201200.0,39.92,39.95,39.85,39.94,201200.0
2013-01-23 09:30:00,40.18,40.42,40.06,40.24,244000.0,40.18,40.42,40.06,40.24,244000.0
2013-01-23 10:00:00,40.25,40.48,40.24,40.27,244400.0,40.25,40.48,40.24,40.27,244400.0
2013-01-23 10:30:00,40.26,40.28,40.02,40.05,114100.0,40.26,40.28,40.02,40.05,114100.0
2013-01-23 11:00:00,40.05,40.08,39.91,39.92,111600.0,40.05,40.08,39.91,39.92,111600.0
2013-01-23 11:30:00,39.92,39.98,39.87,39.9,172700.0,39.92,39.98,39.87,39.9,172700.0
2013-01-23 12:00:00,39.91,39.91,39.77,39.79,97000.0,39.91,39.91,39.77,39.79,97000.0
2013-01-23 12:30:00,39.79,39.83,39.73,39.81,73500.0,39.79,39.83,39.73,39.81,73500.0
2013-01-23 13:00:00,39.81,39.92,39.8,39.8,101300.0,39.81,39.92,39.8,39.8,101300.0
2013-01-23 13:30:00,39.8,39.97,39.8,39.97,94800.0,39.8,39.97,39.8,39.97,94800.0
2013-01-23 14:00:00,39.97,40.05,39.94,40.02,175000.0,39.97,40.05,39.94,40.02,175000.0
2013-01-23 14:30:00,40.02,40.13,40.01,40.1,108100.0,40.02,40.13,40.01,40.1,108100.0
2013-01-23 15:00:00,40.11,40.13,39.98,39.99,181700.0,40.11,40.13,39.98,39.99,181700.0
2013-01-23 15:30:00,39.99,40.07,39.97,40.05,235200.0,39.99,40.07,39.97,40.05,235200.0
2013-01-24 09:30:00,40.13,40.6,40.05,40.57,760800.0,40.13,40.6,40.05,40.57,760800.0
2013-01-24 10:00:00,40.57,40.7,40.39,40.4,301400.0,40.57,40.7,40.39,40.4,301400.0
2013-01-24 10:30:00,40.4,40.64,40.4,40.6,441600.0,40.4,40.64,40.4,40.6,441600.0
2013-01-24 11:00:00,40.6,40.84,40.59,40.73,442600.0,40.6,40.84,40.59,40.73,442600.0
2013-01-24 11:30:00,40.73,40.74,40.55,40.58,264800.0,40.73,40.74,40.55,40.58,264800.0
2013-01-24 12:00:00,40.58,40.6,40.45,40.48,191400.0,40.58,40.6,40.45,40.48,191400.0
2013-01-24 12:30:00,40.49,40.49,40.3,40.32,199800.0,40.49,40.49,40.3,40.32,199800.0
2013-01-24 13:00:00,40.31,40.61,40.27,40.61,236200.0,40.31,40.61,40.27,40.61,236200.0
2013-01-24 13:30:00,40.61,40.61,40.26,40.29,197200.0,40.61,40.61,40.26,40.29,197200.0
2013-01-24 14:00:00,40.29,40.37,40.23,40.37,147800.0,40.29,40.37,40.23,40.37,147800.0
2013-01-24 14:30:00,40.37,40.54,40.37,40.5,170600.0,40.37,40.54,40.37,40.5,170600.0
2013-01-24 15:00:00,40.49,40.65,40.45,40.61,354200.0,40.49,40.65,40.45,40.61,354200.0
2013-01-24 15:30:00,40.62,40.71,40.52,40.56,659400.0,40.62,40.71,40.52,40.56,659400.0
2013-01-25 09:30:00,40.8,41.49,40.69,41.39,333300.0,40.8,41.49,40.69,41.39,333300.0
2013-01-25 10:00:00,41.36,41.38,41.0,41.0,219300.0,41.36,41.38,41.0,41.0,219300.0
2013-01-25 10:30:00,41.01,41.05,40.85,40.85,88200.0,41.01,41.05,40.85,40.85,88200.0
2013-01-25 11:00:00,40.86,41.07,40.82,40.99,82900.0,40.86,41.07,40.82,40.99,82900.0
2013-01-25 11:30:00,40.99,41.03,40.87,40.91,78800.0,40.99,41.03,40.87,40.91,78800.0
2013-01-25 12:00:00,40.92,41.12,40.92,41.04,71500.0,40.92,41.12,40.92,41.04,71500.0
2013-01-25 12:30:00,41.04,41.08,40.97,41.06,65300.0,41.04,41.08,40.97,41.06,65300.0
2013-01-25 13:00:00,41.07,41.13,41.02,41.02,79200.0,41.07,41.13,41.02,41.02,79200.0
2013-01-25 13:30:00,41.03,41.08,41.0,41.07,164000.0,41.03,41.08,41.0,41.07,164000.0
2013-01-25 14:00:00,41.07,41.15,41.04,41.1,134800.0,41.07,41.15,41.04,41.1,134800.0
2013-01-25 14:30:00,41.11,41.27,41.09,41.16,138400.0,41.11,41.27,41.09,41.16,138400.0
2013-01-25 15:00:00,41.16,41.22,41.09,41.21,228900.0,41.16,41.22,41.09,41.21,228900.0
2013-01-25 15:30:00,41.2,41.26,41.13,41.16,551900.0,41.2,41.26,41.13,41.16,551900.0
2013-01-28 09:30:00,41.27,41.39,40.94,40.94,336000.0,41.27,41.39,40.94,40.94,336000.0
2013-01-28 10:00:00,40.93,40.99,40.6,40.72,168600.0,40.93,40.99,40.6,40.72,168600.0
2013-01-28 10:30:00,40.73,40.78,40.53,40.59,119400.0,40.73,40.78,40.53,40.59,119400.0
2013-01-28 11:00:00,40.59,40.65,40.52,40.63,90100.0,40.59,40.65,40.52,40.63,90100.0
2013-01-28 11:30:00,40.65,40.69,40.6,40.68,77600.0,40.65,40.69,40.6,40.68,77600.0
2013-01-28 12:00:00,40.69,40.73,40.57,40.59,104500.0,40.69,40.73,40.57,40.59,104500.0
2013-01-28 12:30:00,40.59,40.59,40.43,40.5,101500.0,40.59,40.59,40.43,40.5,101500.0
2013-01-28 13:00:00,40.5,40.5,40.31,40.32,126000.0,40.5,40.5,40.31,40.32,126000.0
2013-01-28 13:30:00,40.33,40.59,40.3,40.53,88000.0,40.33,40.59,40.3,40.53,88000.0
2013-01-28 14:00:00,40.52,40.64,40.48,40.59,74800.0,40.52,40.64,40.48,40.59,74800.0
2013-01-28 14:30:00,40.59,40.64,40.56,40.58,86800.0,40.59,40.64,40.56,40.58,86800.0
2013-01-28 15:00:00,40.58,40.65,40.48,40.58,166200.0,40.58,40.65,40.48,40.58,166200.0
2013-01-28 15:30:00,40.59,40.76,40.56,40.7,367400.0,40.59,40.76,40.56,40.7,367400.0
2013-01-29 09:30:00,40.5,40.71,39.98,40.07,177500.0,40.5,40.71,39.98,40.07,177500.0
2013-01-29 10:00:00,40.07,40.07,39.72,39.83,220200.0,40.07,40.07,39.72,39.83,220200.0
2013-01-29 10:30:00,39.84,39.99,39.82,39.87,148100.0,39.84,39.99,39.82,39.87,148100.0
2013-01-29 11:00:00,39.87,40.09,39.82,40.09,93100.0,39.87,40.09,39.82,40.09,93100.0
2013-01-29 11:30:00,40.09,40.12,40.04,40.07,73900.0,40.09,40.12,40.04,40.07,73900.0
2013-01-29 12:00:00,40.07,40.07,39.99,39.99,125000.0,40.07,40.07,39.99,39.99,125000.0
2013-01-29 12:30:00,39.99,40.29,39.99,40.24,115900.0,39.99,40.29,39.99,40.24,115900.0
2013-01-29 13:00:00,40.23,40.28,40.19,40.23,70500.0,40.23,40.28,40.19,40.23,70500.0
2013-01-29 13:30:00,40.25,40.28,40.11,40.17,79600.0,40.25,40.28,40.11,40.17,79600.0
2013-01-29 14:00:00,40.16,40.23,40.14,40.15,61000.0,40.16,40.23,40.14,40.15,61000.0
2013-01-29 14:30:00,40.15,40.27,40.14,40.27,129300.0,40.15,40.27,40.14,40.27,129300.0
2013-01-29 15:00:00,40.28,40.35,40.23,40.28,93500.0,40.28,40.35,40.23,40.28,93500.0
2013-01-29 15:30:00,40.28,40.36,40.17,40.19,362400.0,40.28,40.36,40.17,40.19,362400.0
2013-01-30 09:30:00,40.25,40.61,40.18,40.54,176400.0,40.25,40.61,40.18,40.54,176400.0
2013-01-30 10:00:00,40.53,40.57,40.21,40.26,120800.0,40.53,40.57,40.21,40.26,120800.0
2013-01-30 10:30:00,40.26,40.31,40.17,40.29,50700.0,40.26,40.31,40.17,40.29,50700.0
2013-01-30 11:00:00,40.29,40.51,40.29,40.5,52500.0,40.29,40.51,40.29,40.5,52500.0
2013-01-30 11:30:00,40.5,40.69,40.48,40.65,59800.0,40.5,40.69,40.48,40.65,59800.0
2013-01-30 12:00:00,40.65,40.68,40.49,40.49,54100.0,40.65,40.68,40.49,40.49,54100.0
2013-01-30 12:30:00,40.5,40.52,40.44,40.51,31400.0,40.5,40.52,40.44,40.51,31400.0
2013-01-30 13:00:00,40.51,40.53,40.4,40.45,34300.0,40.51,40.53,40.4,40.45,34300.0
2013-01-30 13:30:00,40.45,40.47,40.4,40.47,42600.0,40.45,40.47,40.4,40.47,42600.0
2013-01-30 14:00:00,40.47,40.54,40.33,40.43,75000.0,40.47,40.54,40.33,40.43,75000.0
2013-01-30 14:30:00,40.42,40.56,40.4,40.48,94100.0,40.42,40.56,40.4,40.48,94100.0
2013-01-30 15:00:00,40.48,40.54,40.42,40.45,125900.0,40.48,40.54,40.42,40.45,125900.0
2013-01-30 15:30:00,40.45,40.45,40.3,40.41,276600.0,40.45,40.45,40.3,40.41,276600.0
2013-01-31 09:30:00,40.26,40.76,40.26,40.68,124800.0,40.26,40.76,40.26,40.68,124800.0
2013-01-31 10:00:00,40.66,40.82,40.58,40.78,113100.0,40.66,40.82,40.58,40.78,113100.0
2013-01-31 10:30:00,40.77,40.9,40.74,40.83,112700.0,40.77,40.9,40.74,40.83,112700.0
2013-01-31 11:00:00,40.82,40.82,40.64,40.64,77200.0,40.82,40.82,40.64,40.64,77200.0
2013-01-31 11:30:00,40.63,40.67,40.51,40.55,81200.0,40.63,40.67,40.51,40.55,81200.0
2013-01-31 12:00:00,40.55,40.68,40.55,40.65,36400.0,40.55,40.68,40.55,40.65,36400.0
2013-01-31 12:30:00,40.65,40.84,40.62,40.7,62600.0,40.65,40.84,40.62,40.7,62600.0
2013-01-31 13:00:00,40.71,40.72,40.63,40.63,38400.0,40.71,40.72,40.63,40.63,38400.0
2013-01-31 13:30:00,40.63,40.66,40.56,40.64,56200.0,40.63,40.66,40.56,40.64,56200.0
2013-01-31 14:00:00,40.65,40.7,40.6,40.68,54500.0,40.65,40.7,40.6,40.68,54500.0
2013-01-31 14:30:00,40.68,40.81,40.66,40.76,58200.0,40.68,40.81,40.66,40.76,58200.0
2013-01-31 15:00:00,40.75,40.76,40.62,40.64,90600.0,40.75,40.76,40.62,40.64,90600.0
2013-01-31 15:30:00,40.63,40.78,40.62,40.72,226400.0,40.63,40.78,40.62,40.72,226400.0
2013-02-01 09:30:00,40.92,41.65,40.89,41.3,427100.0,40.92,41.65,40.89,41.3,427100.0
2013-02-01 10:00:00,41.31,41.68,41.3,41.43,218400.0,41.31,41.68,41.3,41.43,218400.0
2013-02-01 10:30:00,41.43,41.66,41.38,41.66,124700.0,41.43,41.66,41.38,41.66,124700.0
2013-02-01 11:00:00,41.67,41.78,41.66,41.66,118300.0,41.67,41.78,41.66,41.66,118300.0
2013-02-01 11:30:00,41.66,41.9,41.66,41.9,177200.0,41.66,41.9,41.66,41.9,177200.0
2013-02-01 12:00:00,41.9,41.92,41.8,41.86,95000.0,41.9,41.92,41.8,41.86,95000.0
2013-02-01 12:30:00,41.86,41.94,41.84,41.92,126500.0,41.86,41.94,41.84,41.92,126500.0
2013-02-01 13:00:00,41.92,42.0,41.91,41.94,211400.0,41.92,42.0,41.91,41.94,211400.0
2013-02-01 13:30:00,41.93,41.93,41.82,41.86,162400.0,41.93,41.93,41.82,41.86,162400.0
2013-02-01 14:00:00,41.87,41.9,41.82,41.86,164300.0,41.87,41.9,41.82,41.86,164300.0
2013-02-01 14:30:00,41.87,41.88,41.79,41.82,147600.0,41.87,41.88,41.79,41.82,147600.0
2013-02-01 15:00:00,41.81,41.86,41.71,41.72,170900.0,41.81,41.86,41.71,41.72,170900.0
2013-02-01 15:30:00,41.72,41.85,41.72,41.8,553800.0,41.72,41.85,41.72,41.8,553800.0
2013-02-04 09:30:00,41.57,41.87,41.2,41.79,317300.0,41.57,41.87,41.2,41.79,317300.0
2013-02-04 10:00:00,41.78,41.78,41.46,41.63,370700.0,41.78,41.78,41.46,41.63,370700.0
2013-02-04 10:30:00,41.62,41.76,41.55,41.56,298200.0,41.62,41.76,41.55,41.56,298200.0
2013-02-04 11:00:00,41.56,41.58,41.26,41.31,333500.0,41.56,41.58,41.26,41.31,333500.0
2013-02-04 11:30:00,41.31,41.31,41.09,41.18,151300.0,41.31,41.31,41.09,41.18,151300.0
2013-02-04 12:00:00,41.18,41.35,41.11,41.34,145000.0,41.18,41.35,41.11,41.34,145000.0
2013-02-04 12:30:00,41.34,41.4,41.26,41.26,79700.0,41.34,41.4,41.26,41.26,79700.0
2013-02-04 13:00:00,41.26,41.33,41.23,41.23,94200.0,41.26,41.33,41.23,41.23,94200.0
2013-02-04 13:30:00,41.23,41.26,41.15,41.23,164600.0,41.23,41.26,41.15,41.23,164600.0
2013-02-04 14:00:00,41.22,41.44,41.19,41.44,185400.0,41.22,41.44,41.19,41.44,185400.0
2013-02-04 14:30:00,41.44,41.59,41.4,41.57,266200.0,41.44,41.59,41.4,41.57,266200.0
2013-02-04 15:00:00,41.56,41.59,41.48,41.53,283300.0,41.56,41.59,41.48,41.53,283300.0
2013-02-04 15:30:00,41.54,41.54,41.32,41.36,503200.0,41.54,41.54,41.32,41.36,503200.0
2013-02-05 09:30:00,41.46,41.48,41.02,41.26,274500.0,41.46,41.48,41.02,41.26,274500.0
2013-02-05 10:00:00,41.26,41.44,41.15,41.18,112000.0,41.26,41.44,41.15,41.18,112000.0
2013-02-05 10:30:00,41.19,41.37,41.13,41.34,145900.0,41.19,41.37,41.13,41.34,145900.0
2013-02-05 11:00:00,41.34,41.45,41.3,41.33,102400.0,41.34,41.45,41.3,41.33,102400.0
2013-02-05 11:30:00,41.32,41.33,41.02,41.13,99900.0,41.32,41.33,41.02,41.13,99900.0
2013-02-05 12:00:00,41.12,41.24,41.1,41.18,72800.0,41.12,41.24,41.1,41.18,72800.0
2013-02-05 12:30:00,41.17,41.25,41.16,41.23,68400.0,41.17,41.25,41.16,41.23,68400.0
2013-02-05 13:00:00,41.24,41.41,41.23,41.41,83300.0,41.24,41.41,41.23,41.41,83300.0
2013-02-05 13:30:00,41.42,41.46,41.28,41.32,115000.0,41.42,41.46,41.28,41.32,115000.0
2013-02-05 14:00:00,41.32,41.49,41.3,41.45,92400.0,41.32,41.49,41.3,41.45,92400.0
2013-02-05 14:30:00,41.45,41.45,41.25,41.25,221600.0,41.45,41.45,41.25,41.25,221600.0
2013-02-05 15:00:00,41.26,41.26,41.14,41.2,174800.0,41.26,41.26,41.14,41.2,174800.0
2013-02-05 15:30:00,41.2,41.25,41.03,41.06,380100.0,41.2,41.25,41.03,41.06,380100.0
2013-02-06 09:30:00,41.16,41.67,41.16,41.64,552400.0,41.16,41.67,41.16,41.64,552400.0
2013-02-06 10:00:00,41.63,41.8,41.55,41.72,571400.0,41.63,41.8,41.55,41.72,571400.0
2013-02-06 10:30:00,41.71,41.74,41.38,41.46,413800.0,41.71,41.74,41.38,41.46,413800.0
2013-02-06 11:00:00,41.45,42.0,41.45,41.82,686000.0,41.45,42.0,41.45,41.82,686000.0
2013-02-06 11:30:00,41.81,41.86,41.65,41.75,358600.0,41.81,41.86,41.65,41.75,358600.0
2013-02-06 12:00:00,41.76,41.82,41.62,41.62,174400.0,41.76,41.82,41.62,41.62,174400.0
2013-02-06 12:30:00,41.64,41.75,41.53,41.53,205200.0,41.64,41.75,41.53,41.53,205200.0
2013-02-06 13:00:00,41.52,41.78,41.45,41.73,432800.0,41.52,41.78,41.45,41.73,432800.0
2013-02-06 13:30:00,41.7,41.92,41.66,41.78,965800.0,41.7,41.92,41.66,41.78,965800.0
2013-02-06 14:00:00,41.78,41.84,41.59,41.65,860200.0,41.78,41.84,41.59,41.65,860200.0
2013-02-06 14:30:00,41.67,41.7,41.33,41.39,420000.0,41.67,41.7,41.33,41.39,420000.0
2013-02-06 15:00:00,41.41,41.53,41.18,41.28,652000.0,41.41,41.53,41.18,41.28,652000.0
2013-02-06 15:30:00,41.28,41.61,41.24,41.57,1363800.0,41.28,41.61,41.24,41.57,1363800.0
2013-02-07 09:30:00,33.79,34.81,33.55,34.69,8194500.0,33.79,34.81,33.55,34.69,8194500.0
2013-02-07 10:00:00,34.7,35.25,34.5,34.69,4480500.0,34.7,35.25,34.5,34.69,4480500.0
2013-02-07 10:30:00,34.68,35.18,34.65,34.73,2133600.0,34.68,35.18,34.65,34.73,2133600.0
2013-02-07 11:00:00,34.73,35.15,34.68,35.08,1148300.0,34.73,35.15,34.68,35.08,1148300.0
2013-02-07 11:30:00,35.08,35.4,34.87,35.14,1667400.0,35.08,35.4,34.87,35.14,1667400.0
2013-02-07 12:00:00,35.13,35.28,35.05,35.08,914200.0,35.13,35.28,35.05,35.08,914200.0
2013-02-07 12:30:00,35.09,35.18,34.79,34.93,830500.0,35.09,35.18,34.79,34.93,830500.0
2013-02-07 13:00:00,34.92,35.24,34.8,35.05,846600.0,34.92,35.24,34.8,35.05,846600.0
2013-02-07 13:30:00,35.05,35.24,34.96,35.16,520500.0,35.05,35.24,34.96,35.16,520500.0
2013-02-07 14:00:00,35.16,35.22,34.84,34.96,656500.0,35.16,35.22,34.84,34.96,656500.0
2013-02-07 14:30:00,34.97,35.01,34.89,34.93,471500.0,34.97,35.01,34.89,34.93,471500.0
2013-02-07 15:00:00,34.96,35.01,34.9,35.0,780000.0,34.96,35.01,34.9,35.0,780000.0
2013-02-07 15:30:00,34.99,35.49,34.88,35.26,2169800.0,34.99,35.49,34.88,35.26,2169800.0
2013-02-08 09:30:00,35.54,35.54,34.94,34.96,1173500.0,35.54,35.54,34.94,34.96,1173500.0
2013-02-08 10:00:00,34.96,35.2,34.78,35.08,1012200.0,34.96,35.2,34.78,35.08,1012200.0
2013-02-08 10:30:00,35.09,35.15,34.97,35.08,418800.0,35.09,35.15,34.97,35.08,418800.0
2013-02-08 11:00:00,35.08,35.09,34.97,35.05,312300.0,35.08,35.09,34.97,35.05,312300.0
2013-02-08 11:30:00,35.06,35.25,35.02,35.23,363600.0,35.06,35.25,35.02,35.23,363600.0
2013-02-08 12:00:00,35.24,35.49,35.22,35.39,419100.0,35.24,35.49,35.22,35.39,419100.0
2013-02-08 12:30:00,35.39,35.43,35.27,35.41,220800.0,35.39,35.43,35.27,35.41,220800.0
2013-02-08 13:00:00,35.42,35.58,35.31,35.33,482000.0,35.42,35.58,35.31,35.33,482000.0
2013-02-08 13:30:00,35.33,35.49,35.32,35.48,319700.0,35.33,35.49,35.32,35.48,319700.0
2013-02-08 14:00:00,35.48,35.54,35.43,35.49,282400.0,35.48,35.54,35.43,35.49,282400.0
2013-02-08 14:30:00,35.49,35.53,35.16,35.17,560500.0,35.49,35.53,35.16,35.17,560500.0
2013-02-08 15:00:00,35.17,35.37,35.16,35.3,383900.0,35.17,35.37,35.16,35.3,383900.0
2013-02-08 15:30:00,35.31,35.49,35.24,35.41,810400.0,35.31,35.49,35.24,35.41,810400.0
2013-02-11 09:30:00,35.56,35.57,34.96,35.2,978900.0,35.56,35.57,34.96,35.2,978900.0
2013-02-11 10:00:00,35.19,35.22,35.03,35.13,506700.0,35.19,35.22,35.03,35.13,506700.0
2013-02-11 10:30:00,35.13,35.16,34.9,34.94,740900.0,35.13,35.16,34.9,34.94,740900.0
2013-02-11 11:00:00,34.95,35.07,34.95,34.99,269000.0,34.95,35.07,34.95,34.99,269000.0
2013-02-11 11:30:00,34.99,35.1,34.95,35.02,386100.0,34.99,35.1,34.95,35.02,386100.0
2013-02-11 12:00:00,35.02,35.64,34.99,35.48,1153500.0,35.02,35.64,34.99,35.48,1153500.0
2013-02-11 12:30:00,35.48,35.49,35.14,35.25,456500.0,35.48,35.49,35.14,35.25,456500.0
2013-02-11 13:00:00,35.25,35.34,35.14,35.33,247400.0,35.25,35.34,35.14,35.33,247400.0
2013-02-11 13:30:00,35.34,35.35,35.05,35.05,287200.0,35.34,35.35,35.05,35.05,287200.0
2013-02-11 14:00:00,35.05,35.05,34.92,34.95,397400.0,35.05,35.05,34.92,34.95,397400.0
2013-02-11 14:30:00,34.96,35.03,34.93,34.99,253900.0,34.96,35.03,34.93,34.99,253900.0
2013-02-11 15:00:00,34.99,35.28,34.97,35.26,452400.0,34.99,35.28,34.97,35.26,452400.0
2013-02-11 15:30:00,35.25,35.37,35.16,35.31,914700.0,35.25,35.37,35.16,35.31,914700.0
2013-02-12 09:30:00,35.38,35.5,35.08,35.46,767500.0,35.38,35.5,35.08,35.46,767500.0
2013-02-12 10:00:00,35.44,35.59,35.34,35.52,591800.0,35.44,35.59,35.34,35.52,591800.0
2013-02-12 10:30:00,35.52,35.85,35.43,35.83,904200.0,35.52,35.85,35.43,35.83,904200.0
2013-02-12 11:00:00,35.84,35.89,35.7,35.86,392900.0,35.84,35.89,35.7,35.86,392900.0
2013-02-12 11:30:00,35.86,36.05,35.75,35.9,699500.0,35.86,36.05,35.75,35.9,699500.0
2013-02-12 12:00:00,35.89,36.42,35.71,36.4,709800.0,35.89,36.42,35.71,36.4,709800.0
2013-02-12 12:30:00,36.38,36.63,36.14,36.41,824600.0,36.38,36.63,36.14,36.41,824600.0
2013-02-12 13:00:00,36.41,36.77,36.37,36.59,689500.0,36.41,36.77,36.37,36.59,689500.0
2013-02-12 13:30:00,36.59,36.77,36.54,36.66,523600.0,36.59,36.77,36.54,36.66,523600.0
2013-02-12 14:00:00,36.66,36.9,36.56,36.9,855800.0,36.66,36.9,36.56,36.9,855800.0
2013-02-12 14:30:00,36.9,36.91,36.68,36.77,774200.0,36.9,36.91,36.68,36.77,774200.0
2013-02-12 15:00:00,36.77,36.8,36.52,36.72,586400.0,36.77,36.8,36.52,36.72,586400.0
2013-02-12 15:30:00,36.71,36.77,36.53,36.75,1000800.0,36.71,36.77,36.53,36.75,1000800.0
2013-02-13 09:30:00,36.8,36.99,36.08,36.65,686600.0,36.8,36.99,36.08,36.65,686600.0
2013-02-13 10:00:00,36.66,36.72,36.56,36.69,356000.0,36.66,36.72,36.56,36.69,356000.0
2013-02-13 10:30:00,36.67,36.75,36.5,36.75,452400.0,36.67,36.75,36.5,36.75,452400.0
2013-02-13 11:00:00,36.74,37.1,36.65,37.1,626900.0,36.74,37.1,36.65,37.1,626900.0
2013-02-13 11:30:00,37.1,37.28,36.86,37.02,687000.0,37.1,37.28,36.86,37.02,687000.0
2013-02-13 12:00:00,37.02,37.2,37.02,37.13,354400.0,37.02,37.2,37.02,37.13,354400.0
2013-02-13 12:30:00,37.13,37.44,37.1,37.3,623800.0,37.13,37.44,37.1,37.3,623800.0
2013-02-13 13:00:00,37.29,37.42,37.28,37.33,237400.0,37.29,37.42,37.28,37.33,237400.0
2013-02-13 13:30:00,37.33,37.39,37.27,37.35,317500.0,37.33,37.39,37.27,37.35,317500.0
2013-02-13 14:00:00,37.36,37.44,37.1,37.12,437700.0,37.36,37.44,37.1,37.12,437700.0
2013-02-13 14:30:00,37.12,37.19,36.96,37.03,300700.0,37.12,37.19,36.96,37.03,300700.0
2013-02-13 15:00:00,37.03,37.31,37.03,37.3,332300.0,37.03,37.31,37.03,37.3,332300.0
2013-02-13 15:30:00,37.3,37.34,37.2,37.32,739600.0,37.3,37.34,37.2,37.32,739600.0
2013-02-14 09:30:00,37.26,37.41,36.64,36.65,394000.0,37.26,37.41,36.64,36.65,394000.0
2013-02-14 10:00:00,36.65,37.23,36.63,37.15,475500.0,36.65,37.23,36.63,37.15,475500.0
2013-02-14 10:30:00,37.15,37.39,37.1,37.31,325700.0,37.15,37.39,37.1,37.31,325700.0
2013-02-14 11:00:00,37.32,37.38,37.17,37.25,232800.0,37.32,37.38,37.17,37.25,232800.0
2013-02-14 11:30:00,37.26,37.74,37.23,37.62,496800.0,37.26,37.74,37.23,37.62,496800.0
2013-02-14 12:00:00,37.62,37.77,37.59,37.77,407800.0,37.62,37.77,37.59,37.77,407800.0
2013-02-14 12:30:00,37.76,37.8,37.65,37.66,232200.0,37.76,37.8,37.65,37.66,232200.0
2013-02-14 13:00:00,37.65,37.73,37.63,37.69,226900.0,37.65,37.73,37.63,37.69,226900.0
2013-02-14 13:30:00,37.7,37.8,37.63,37.79,211400.0,37.7,37.8,37.63,37.79,211400.0
2013-02-14 14:00:00,37.78,37.83,37.55,37.56,253000.0,37.78,37.83,37.55,37.56,253000.0
2013-02-14 14:30:00,37.55,37.79,37.52,37.72,192800.0,37.55,37.79,37.52,37.72,192800.0
2013-02-14 15:00:00,37.72,37.81,37.66,37.8,336200.0,37.72,37.81,37.66,37.8,336200.0
2013-02-14 15:30:00,37.8,37.93,37.76,37.87,996900.0,37.8,37.93,37.76,37.87,996900.0
2013-02-15 09:30:00,37.83,38.57,37.83,38.5,1000000.0,37.83,38.57,37.83,38.5,1000000.0
2013-02-15 10:00:00,38.5,39.0,38.42,38.99,823600.0,38.5,39.0,38.42,38.99,823600.0
2013-02-15 10:30:00,38.99,39.0,38.69,38.84,468500.0,38.99,39.0,38.69,38.84,468500.0
2013-02-15 11:00:00,38.83,38.84,38.6,38.71,931100.0,38.83,38.84,38.6,38.71,931100.0
2013-02-15 11:30:00,38.72,38.72,38.4,38.52,440500.0,38.72,38.72,38.4,38.52,440500.0
2013-02-15 12:00:00,38.52,38.65,38.47,38.55,281900.0,38.52,38.65,38.47,38.55,281900.0
2013-02-15 12:30:00,38.55,38.59,38.47,38.54,210400.0,38.55,38.59,38.47,38.54,210400.0
2013-02-15 13:00:00,38.54,38.59,38.45,38.46,174500.0,38.54,38.59,38.45,38.46,174500.0
2013-02-15 13:30:00,38.46,38.58,38.44,38.54,203000.0,38.46,38.58,38.44,38.54,203000.0
2013-02-15 14:00:00,38.54,38.59,38.2,38.23,276400.0,38.54,38.59,38.2,38.23,276400.0
2013-02-15 14:30:00,38.22,38.33,38.13,38.24,408900.0,38.22,38.33,38.13,38.24,408900.0
2013-02-15 15:00:00,38.25,38.52,38.24,38.3,420300.0,38.25,38.52,38.24,38.3,420300.0
2013-02-15 15:30:00,38.3,38.53,38.26,38.49,831900.0,38.3,38.53,38.26,38.49,831900.0
2013-02-19 09:30:00,38.5,38.81,38.07,38.7,809400.0,38.5,38.81,38.07,38.7,809400.0
2013-02-19 10:00:00,38.69,38.76,38.48,38.66,272500.0,38.69,38.76,38.48,38.66,272500.0
2013-02-19 10:30:00,38.66,38.75,38.5,38.51,253000.0,38.66,38.75,38.5,38.51,253000.0
2013-02-19 11:00:00,38.51,38.66,38.41,38.59,345100.0,38.51,38.66,38.41,38.59,345100.0
2013-02-19 11:30:00,38.59,38.72,38.49,38.68,243400.0,38.59,38.72,38.49,38.68,243400.0
2013-02-19 12:00:00,38.67,38.72,38.54,38.63,212400.0,38.67,38.72,38.54,38.63,212400.0
2013-02-19 12:30:00,38.61,38.76,38.54,38.76,239100.0,38.61,38.76,38.54,38.76,239100.0
2013-02-19 13:00:00,38.76,38.77,38.56,38.69,214400.0,38.76,38.77,38.56,38.69,214400.0
2013-02-19 13:30:00,38.68,38.69,38.41,38.45,163500.0,38.68,38.69,38.41,38.45,163500.0
2013-02-19 14:00:00,38.45,38.56,38.37,38.46,184300.0,38.45,38.56,38.37,38.46,184300.0
2013-02-19 14:30:00,38.47,38.59,38.46,38.56,124300.0,38.47,38.59,38.46,38.56,124300.0
2013-02-19 15:00:00,38.56,38.63,38.54,38.61,166000.0,38.56,38.63,38.54,38.61,166000.0
2013-02-19 15:30:00,38.6,38.66,38.5,38.58,466900.0,38.6,38.66,38.5,38.58,466900.0
2013-02-20 09:30:00,38.62,38.76,38.48,38.5,255300.0,38.62,38.76,38.48,38.5,255300.0
2013-02-20 10:00:00,38.49,38.54,38.14,38.34,411500.0,38.49,38.54,38.14,38.34,411500.0
2013-02-20 10:30:00,38.34,38.4,38.28,38.35,377700.0,38.34,38.4,38.28,38.35,377700.0
2013-02-20 11:00:00,38.35,38.38,38.06,38.11,340700.0,38.35,38.38,38.06,38.11,340700.0
2013-02-20 11:30:00,38.12,38.13,37.8,37.92,288500.0,38.12,38.13,37.8,37.92,288500.0
2013-02-20 12:00:00,37.92,38.09,37.9,38.06,254900.0,37.92,38.09,37.9,38.06,254900.0
2013-02-20 12:30:00,38.07,38.14,37.96,38.01,191200.0,38.07,38.14,37.96,38.01,191200.0
2013-02-20 13:00:00,38.01,38.13,37.94,38.09,252900.0,38.01,38.13,37.94,38.09,252900.0
2013-02-20 13:30:00,38.09,38.13,37.94,38.0,179600.0,38.09,38.13,37.94,38.0,179600.0
2013-02-20 14:00:00,37.99,38.09,37.79,37.9,195500.0,37.99,38.09,37.79,37.9,195500.0
2013-02-20 14:30:00,37.91,37.93,37.7,37.77,236100.0,37.91,37.93,37.7,37.77,236100.0
2013-02-20 15:00:00,37.77,37.78,37.54,37.63,358500.0,37.77,37.78,37.54,37.63,358500.0
2013-02-20 15:30:00,37.63,37.65,37.37,37.38,607400.0,37.63,37.65,37.37,37.38,607400.0
2013-02-21 09:30:00,37.51,37.53,36.86,36.92,426200.0,37.51,37.53,36.86,36.92,426200.0
2013-02-21 10:00:00,36.91,37.12,36.83,37.09,251600.0,36.91,37.12,36.83,37.09,251600.0
2013-02-21 10:30:00,37.1,37.15,36.81,36.81,278700.0,37.1,37.15,36.81,36.81,278700.0
2013-02-21 11:00:00,36.82,36.91,36.71,36.77,196500.0,36.82,36.91,36.71,36.77,196500.0
2013-02-21 11:30:00,36.77,36.88,36.68,36.84,234000.0,36.77,36.88,36.68,36.84,234000.0
2013-02-21 12:00:00,36.84,36.88,36.59,36.63,273400.0,36.84,36.88,36.59,36.63,273400.0
2013-02-21 12:30:00,36.64,36.68,36.47,36.65,117900.0,36.64,36.68,36.47,36.65,117900.0
2013-02-21 13:00:00,36.65,36.88,36.64,36.87,149400.0,36.65,36.88,36.64,36.87,149400.0
2013-02-21 13:30:00,36.88,36.9,36.79,36.88,130100.0,36.88,36.9,36.79,36.88,130100.0
2013-02-21 14:00:00,36.88,36.88,36.55,36.72,113000.0,36.88,36.88,36.55,36.72,113000.0
2013-02-21 14:30:00,36.73,37.05,36.73,37.04,168800.0,36.73,37.05,36.73,37.04,168800.0
2013-02-21 15:00:00,37.04,37.2,37.01,37.14,173000.0,37.04,37.2,37.01,37.14,173000.0
2013-02-21 15:30:00,37.14,37.17,37.01,37.07,343200.0,37.14,37.17,37.01,37.07,343200.0
2013-02-22 09:30:00,37.17,37.41,36.77,36.8,760600.0,37.17,37.41,36.77,36.8,760600.0
2013-02-22 10:00:00,36.78,37.01,36.62,36.96,807600.0,36.78,37.01,36.62,36.96,807600.0
2013-02-22 10:30:00,36.97,37.01,36.65,36.75,1194800.0,36.97,37.01,36.65,36.75,1194800.0
2013-02-22 11:00:00,36.76,36.85,36.5,36.59,1333600.0,36.76,36.85,36.5,36.59,1333600.0
2013-02-22 11:30:00,36.59,36.67,36.48,36.49,376000.0,36.59,36.67,36.48,36.49,376000.0
2013-02-22 12:00:00,36.5,36.61,36.36,36.37,382200.0,36.5,36.61,36.36,36.37,382200.0
2013-02-22 12:30:00,36.37,36.48,36.25,36.32,688000.0,36.37,36.48,36.25,36.32,688000.0
2013-02-22 13:00:00,36.32,36.4,36.26,36.29,528400.0,36.32,36.4,36.26,36.29,528400.0
2013-02-22 13:30:00,36.28,36.3,36.21,36.3,689800.0,36.28,36.3,36.21,36.3,689800.0
2013-02-22 14:00:00,36.31,36.31,36.0,36.13,1053000.0,36.31,36.31,36.0,36.13,1053000.0
2013-02-22 14:30:00,36.13,36.29,36.08,36.16,783200.0,36.13,36.29,36.08,36.16,783200.0
2013-02-22 15:00:00,36.15,36.29,36.11,36.2,691600.0,36.15,36.29,36.11,36.2,691600.0
2013-02-22 15:30:00,36.19,36.31,36.19,36.26,1412800.0,36.19,36.31,36.19,36.26,1412800.0
2013-02-25 09:30:00,37.18,37.3,36.51,36.8,603500.0,37.18,37.3,36.51,36.8,603500.0
2013-02-25 10:00:00,36.79,36.95,36.77,36.88,345300.0,36.79,36.95,36.77,36.88,345300.0
2013-02-25 10:30:00,36.88,37.02,36.84,36.92,352500.0,36.88,37.02,36.84,36.92,352500.0
2013-02-25 11:00:00,36.91,37.18,36.86,37.16,290600.0,36.91,37.18,36.86,37.16,290600.0
2013-02-25 11:30:00,37.15,37.19,36.95,37.0,273700.0,37.15,37.19,36.95,37.0,273700.0
2013-02-25 12:00:00,36.99,37.0,36.89,36.96,172300.0,36.99,37.0,36.89,36.96,172300.0
2013-02-25 12:30:00,36.96,37.09,36.93,37.06,124100.0,36.96,37.09,36.93,37.06,124100.0
2013-02-25 13:00:00,37.07,37.2,37.06,37.16,255500.0,37.07,37.2,37.06,37.16,255500.0
2013-02-25 13:30:00,37.16,37.17,36.82,36.88,359700.0,37.16,37.17,36.82,36.88,359700.0
2013-02-25 14:00:00,36.88,36.93,36.68,36.8,301200.0,36.88,36.93,36.68,36.8,301200.0
2013-02-25 14:30:00,36.8,36.84,36.66,36.73,280200.0,36.8,36.84,36.66,36.73,280200.0
2013-02-25 15:00:00,36.74,36.74,36.45,36.47,365400.0,36.74,36.74,36.45,36.47,365400.0
2013-02-25 15:30:00,36.47,36.55,36.31,36.32,488300.0,36.47,36.55,36.31,36.32,488300.0
2013-02-26 09:30:00,36.39,36.68,36.12,36.37,355200.0,36.39,36.68,36.12,36.37,355200.0
2013-02-26 10:00:00,36.39,36.73,36.39,36.56,286300.0,36.39,36.73,36.39,36.56,286300.0
2013-02-26 10:30:00,36.55,36.56,36.37,36.44,227900.0,36.55,36.56,36.37,36.44,227900.0
2013-02-26 11:00:00,36.44,36.47,36.25,36.26,107600.0,36.44,36.47,36.25,36.26,107600.0
2013-02-26 11:30:00,36.27,36.29,36.0,36.13,164400.0,36.27,36.29,36.0,36.13,164400.0
2013-02-26 12:00:00,36.13,36.23,36.1,36.22,102300.0,36.13,36.23,36.1,36.22,102300.0
2013-02-26 12:30:00,36.21,36.38,36.19,36.31,55900.0,36.21,36.38,36.19,36.31,55900.0
2013-02-26 13:00:00,36.32,36.41,36.27,36.29,89300.0,36.32,36.41,36.27,36.29,89300.0
2013-02-26 13:30:00,36.3,36.54,36.22,36.44,100000.0,36.3,36.54,36.22,36.44,100000.0
2013-02-26 14:00:00,36.44,36.52,36.39,36.45,117500.0,36.44,36.52,36.39,36.45,117500.0
2013-02-26 14:30:00,36.46,36.5,36.34,36.36,87500.0,36.46,36.5,36.34,36.36,87500.0
2013-02-26 15:00:00,36.37,36.4,36.29,36.35,117800.0,36.37,36.4,36.29,36.35,117800.0
2013-02-26 15:30:00,36.35,36.46,36.28,36.37,268000.0,36.35,36.46,36.28,36.37,268000.0
2013-02-27 09:30:00,36.36,36.49,36.24,36.32,250400.0,36.36,36.49,36.24,36.32,250400.0
2013-02-27 10:00:00,36.32,36.37,36.12,36.12,587000.0,36.32,36.37,36.12,36.12,587000.0
2013-02-27 10:30:00,36.13,36.28,36.05,36.05,669000.0,36.13,36.28,36.05,36.05,669000.0
2013-02-27 11:00:00,36.05,36.47,36.05,36.47,490800.0,36.05,36.47,36.05,36.47,490800.0
2013-02-27 11:30:00,36.47,36.66,36.46,36.63,215000.0,36.47,36.66,36.46,36.63,215000.0
2013-02-27 12:00:00,36.63,36.77,36.6,36.68,236800.0,36.63,36.77,36.6,36.68,236800.0
2013-02-27 12:30:00,36.69,36.75,36.5,36.55,388400.0,36.69,36.75,36.5,36.55,388400.0
2013-02-27 13:00:00,36.55,36.59,36.45,36.57,175400.0,36.55,36.59,36.45,36.57,175400.0
2013-02-27 13:30:00,36.57,36.66,36.55,36.6,273600.0,36.57,36.66,36.55,36.6,273600.0
2013-02-27 14:00:00,36.61,36.68,36.56,36.62,155200.0,36.61,36.68,36.56,36.62,155200.0
2013-02-27 14:30:00,36.62,36.76,36.61,36.76,170200.0,36.62,36.76,36.61,36.76,170200.0
2013-02-27 15:00:00,36.76,36.77,36.66,36.7,444600.0,36.76,36.77,36.66,36.7,444600.0
2013-02-27 15:30:00,36.69,36.77,36.58,36.58,451600.0,36.69,36.77,36.58,36.58,451600.0
2013-02-28 09:30:00,36.6,37.01,36.6,36.85,382800.0,36.6,37.01,36.6,36.85,382800.0
2013-02-28 10:00:00,36.85,36.93,36.66,36.85,293000.0,36.85,36.93,36.66,36.85,293000.0
2013-02-28 10:30:00,36.85,36.87,36.75,36.76,266600.0,36.85,36.87,36.75,36.76,266600.0
2013-02-28 11:00:00,36.76,36.9,36.72,36.87,225400.0,36.76,36.9,36.72,36.87,225400.0
2013-02-28 11:30:00,36.87,36.92,36.83,36.87,203200.0,36.87,36.92,36.83,36.87,203200.0
2013-02-28 12:00:00,36.87,36.93,36.84,36.93,292000.0,36.87,36.93,36.84,36.93,292000.0
2013-02-28 12:30:00,36.93,36.98,36.89,36.93,175800.0,36.93,36.98,36.89,36.93,175800.0
2013-02-28 13:00:00,36.93,37.05,36.9,37.02,329000.0,36.93,37.05,36.9,37.02,329000.0
2013-02-28 13:30:00,37.02,37.13,37.0,37.12,259000.0,37.02,37.13,37.0,37.12,259000.0
2013-02-28 14:00:00,37.11,37.17,37.09,37.16,236600.0,37.11,37.17,37.09,37.16,236600.0
2013-02-28 14:30:00,37.15,37.19,37.02,37.1,805600.0,37.15,37.19,37.02,37.1,805600.0
2013-02-28 15:00:00,37.1,37.12,36.93,36.97,573000.0,37.1,37.12,36.93,36.97,573000.0
2013-02-28 15:30:00,36.97,37.02,36.94,36.95,744600.0,36.97,37.02,36.94,36.95,744600.0
2013-03-01 09:30:00,36.7,36.83,36.15,36.42,390300.0,36.7,36.83,36.15,36.42,390300.0
2013-03-01 10:00:00,36.43,36.66,36.43,36.52,292100.0,36.43,36.66,36.43,36.52,292100.0
2013-03-01 10:30:00,36.52,36.64,36.49,36.57,246700.0,36.52,36.64,36.49,36.57,246700.0
2013-03-01 11:00:00,36.57,36.67,36.49,36.54,225300.0,36.57,36.67,36.49,36.54,225300.0
2013-03-01 11:30:00,36.54,36.63,36.49,36.61,190100.0,36.54,36.63,36.49,36.61,190100.0
2013-03-01 12:00:00,36.6,36.73,36.58,36.64,135300.0,36.6,36.73,36.58,36.64,135300.0
2013-03-01 12:30:00,36.63,36.72,36.59,36.7,133600.0,36.63,36.72,36.59,36.7,133600.0
2013-03-01 13:00:00,36.71,36.82,36.7,36.78,143300.0,36.71,36.82,36.7,36.78,143300.0
2013-03-01 13:30:00,36.78,36.8,36.52,36.58,184100.0,36.78,36.8,36.52,36.58,184100.0
2013-03-01 14:00:00,36.58,36.66,36.53,36.57,96800.0,36.58,36.66,36.53,36.57,96800.0
2013-03-01 14:30:00,36.57,36.65,36.56,36.65,153500.0,36.57,36.65,36.56,36.65,153500.0
2013-03-01 15:00:00,36.65,36.69,36.59,36.6,135000.0,36.65,36.69,36.59,36.6,135000.0
2013-03-01 15:30:00,36.6,36.67,36.57,36.65,334000.0,36.6,36.67,36.57,36.65,334000.0
2013-03-04 09:30:00,36.64,37.33,36.56,37.22,303600.0,36.64,37.33,36.56,37.22,303600.0
2013-03-04 10:00:00,37.21,37.28,37.01,37.01,246000.0,37.21,37.28,37.01,37.01,246000.0
2013-03-04 10:30:00,37.01,37.2,36.99,37.13,132900.0,37.01,37.2,36.99,37.13,132900.0
2013-03-04 11:00:00,37.13,37.19,37.07,37.18,127400.0,37.13,37.19,37.07,37.18,127400.0
2013-03-04 11:30:00,37.16,37.31,37.15,37.3,143300.0,37.16,37.31,37.15,37.3,143300.0
2013-03-04 12:00:00,37.3,37.31,37.18,37.24,157000.0,37.3,37.31,37.18,37.24,157000.0
2013-03-04 12:30:00,37.21,37.23,37.08,37.14,146200.0,37.21,37.23,37.08,37.14,146200.0
2013-03-04 13:00:00,37.14,37.31,37.08,37.31,123500.0,37.14,37.31,37.08,37.31,123500.0
2013-03-04 13:30:00,37.3,37.38,37.26,37.32,111300.0,37.3,37.38,37.26,37.32,111300.0
2013-03-04 14:00:00,37.32,37.44,37.27,37.44,103000.0,37.32,37.44,37.27,37.44,103000.0
2013-03-04 14:30:00,37.42,37.74,37.42,37.52,376200.0,37.42,37.74,37.42,37.52,376200.0
2013-03-04 15:00:00,37.53,37.56,37.42,37.43,203600.0,37.53,37.56,37.42,37.43,203600.0
2013-03-04 15:30:00,37.43,37.48,37.34,37.41,534900.0,37.43,37.48,37.34,37.41,534900.0
2013-03-05 09:30:00,37.48,37.64,37.3,37.64,249700.0,37.48,37.64,37.3,37.64,249700.0
2013-03-05 10:00:00,37.64,37.81,37.56,37.81,173300.0,37.64,37.81,37.56,37.81,173300.0
2013-03-05 10:30:00,37.81,37.9,37.69,37.7,139600.0,37.81,37.9,37.69,37.7,139600.0
2013-03-05 11:00:00,37.71,37.76,37.64,37.66,112700.0,37.71,37.76,37.64,37.66,112700.0
2013-03-05 11:30:00,37.68,37.86,37.65,37.79,201200.0,37.68,37.86,37.65,37.79,201200.0
2013-03-05 12:00:00,37.8,37.81,37.6,37.61,120400.0,37.8,37.81,37.6,37.61,120400.0
2013-03-05 12:30:00,37.61,37.65,37.52,37.54,64600.0,37.61,37.65,37.52,37.54,64600.0
2013-03-05 13:00:00,37.54,37.55,37.46,37.47,114500.0,37.54,37.55,37.46,37.47,114500.0
2013-03-05 13:30:00,37.47,37.53,37.28,37.29,238900.0,37.47,37.53,37.28,37.29,238900.0
2013-03-05 14:00:00,37.3,37.33,37.22,37.22,99100.0,37.3,37.33,37.22,37.22,99100.0
2013-03-05 14:30:00,37.22,37.28,37.15,37.25,167900.0,37.22,37.28,37.15,37.25,167900.0
2013-03-05 15:00:00,37.25,37.46,37.24,37.45,132300.0,37.25,37.46,37.24,37.45,132300.0
2013-03-05 15:30:00,37.44,37.53,37.35,37.48,230600.0,37.44,37.53,37.35,37.48,230600.0
2013-03-06 09:30:00,37.54,37.98,37.3,37.97,608000.0,37.54,37.98,37.3,37.97,608000.0
2013-03-06 10:00:00,37.95,38.12,37.83,38.01,446800.0,37.95,38.12,37.83,38.01,446800.0
2013-03-06 10:30:00,38.0,38.09,37.97,38.03,253400.0,38.0,38.09,37.97,38.03,253400.0
2013-03-06 11:00:00,38.02,38.19,38.0,38.1,207400.0,38.02,38.19,38.0,38.1,207400.0
2013-03-06 11:30:00,38.12,38.19,37.86,37.9,213800.0,38.12,38.19,37.86,37.9,213800.0
2013-03-06 12:00:00,37.9,37.91,37.71,37.72,110700.0,37.9,37.91,37.71,37.72,110700.0
2013-03-06 12:30:00,37.73,37.83,37.68,37.72,83600.0,37.73,37.83,37.68,37.72,83600.0
2013-03-06 13:00:00,37.72,37.9,37.71,37.76,110800.0,37.72,37.9,37.71,37.76,110800.0
2013-03-06 13:30:00,37.76,37.82,37.71,37.73,82000.0,37.76,37.82,37.71,37.73,82000.0
2013-03-06 14:00:00,37.73,37.79,37.68,37.69,83800.0,37.73,37.79,37.68,37.69,83800.0
2013-03-06 14:30:00,37.69,37.79,37.64,37.75,92200.0,37.69,37.79,37.64,37.75,92200.0
2013-03-06 15:00:00,37.75,37.77,37.61,37.62,143100.0,37.75,37.77,37.61,37.62,143100.0
2013-03-06 15:30:00,37.61,37.62,37.49,37.53,359300.0,37.61,37.62,37.49,37.53,359300.0
2013-03-07 09:30:00,37.7,37.75,37.54,37.58,473800.0,37.7,37.75,37.54,37.58,473800.0
2013-03-07 10:00:00,37.56,37.58,37.3,37.34,299900.0,37.56,37.58,37.3,37.34,299900.0
2013-03-07 10:30:00,37.34,37.52,37.28,37.3,214500.0,37.34,37.52,37.28,37.3,214500.0
2013-03-07 11:00:00,37.3,37.45,37.22,37.44,267600.0,37.3,37.45,37.22,37.44,267600.0
2013-03-07 11:30:00,37.43,37.46,37.23,37.28,228400.0,37.43,37.46,37.23,37.28,228400.0
2013-03-07 12:00:00,37.28,37.31,37.08,37.15,192800.0,37.28,37.31,37.08,37.15,192800.0
2013-03-07 12:30:00,37.15,37.18,37.08,37.14,141400.0,37.15,37.18,37.08,37.14,141400.0
2013-03-07 13:00:00,37.14,37.23,37.13,37.18,298100.0,37.14,37.23,37.13,37.18,298100.0
2013-03-07 13:30:00,37.17,37.21,37.12,37.2,191800.0,37.17,37.21,37.12,37.2,191800.0
2013-03-07 14:00:00,37.21,37.22,37.05,37.16,137000.0,37.21,37.22,37.05,37.16,137000.0
2013-03-07 14:30:00,37.16,37.26,37.15,37.2,135400.0,37.16,37.26,37.15,37.2,135400.0
2013-03-07 15:00:00,37.22,37.31,37.19,37.3,227600.0,37.22,37.31,37.19,37.3,227600.0
2013-03-07 15:30:00,37.31,37.37,37.26,37.27,432300.0,37.31,37.37,37.26,37.27,432300.0
2013-03-08 09:30:00,37.38,37.55,37.0,37.05,260700.0,37.38,37.55,37.0,37.05,260700.0
2013-03-08 10:00:00,37.04,37.24,37.02,37.1,424100.0,37.04,37.24,37.02,37.1,424100.0
2013-03-08 10:30:00,37.09,37.15,37.04,37.15,155100.0,37.09,37.15,37.04,37.15,155100.0
2013-03-08 11:00:00,37.15,37.22,37.11,37.15,146900.0,37.15,37.22,37.11,37.15,146900.0
2013-03-08 11:30:00,37.15,37.39,37.14,37.31,208400.0,37.15,37.39,37.14,37.31,208400.0
2013-03-08 12:00:00,37.31,37.33,37.23,37.27,121600.0,37.31,37.33,37.23,37.27,121600.0
2013-03-08 12:30:00,37.28,37.3,37.23,37.3,64700.0,37.28,37.3,37.23,37.3,64700.0
2013-03-08 13:00:00,37.29,37.3,37.2,37.24,109000.0,37.29,37.3,37.2,37.24,109000.0
2013-03-08 13:30:00,37.24,37.32,37.23,37.27,213900.0,37.24,37.32,37.23,37.27,213900.0
2013-03-08 14:00:00,37.27,37.3,37.25,37.3,82100.0,37.27,37.3,37.25,37.3,82100.0
2013-03-08 14:30:00,37.3,37.32,37.25,37.28,215200.0,37.3,37.32,37.25,37.28,215200.0
2013-03-08 15:00:00,37.28,37.3,37.2,37.2,213200.0,37.28,37.3,37.2,37.2,213200.0
2013-03-08 15:30:00,37.21,37.26,37.19,37.24,336400.0,37.21,37.26,37.19,37.24,336400.0
2013-03-11 09:30:00,37.22,37.49,37.04,37.05,265400.0,37.22,37.49,37.04,37.05,265400.0
2013-03-11 10:00:00,37.07,37.12,36.69,36.7,531500.0,37.07,37.12,36.69,36.7,531500.0
2013-03-11 10:30:00,36.7,36.75,36.38,36.49,553200.0,36.7,36.75,36.38,36.49,553200.0
2013-03-11 11:00:00,36.51,36.59,36.34,36.48,488300.0,36.51,36.59,36.34,36.48,488300.0
2013-03-11 11:30:00,36.48,36.65,36.46,36.55,626400.0,36.48,36.65,36.46,36.55,626400.0
2013-03-11 12:00:00,36.55,36.64,36.22,36.25,789600.0,36.55,36.64,36.22,36.25,789600.0
2013-03-11 12:30:00,36.25,36.26,35.43,35.55,2161800.0,36.25,36.26,35.43,35.55,2161800.0
2013-03-11 13:00:00,35.55,36.0,34.94,35.48,3226000.0,35.55,36.0,34.94,35.48,3226000.0
2013-03-11 13:30:00,35.47,35.78,35.37,35.68,866500.0,35.47,35.78,35.37,35.68,866500.0
2013-03-11 14:00:00,35.69,35.77,35.56,35.73,616800.0,35.69,35.77,35.56,35.73,616800.0
2013-03-11 14:30:00,35.73,35.75,35.55,35.62,606900.0,35.73,35.75,35.55,35.62,606900.0
2013-03-11 15:00:00,35.62,35.66,35.5,35.57,902400.0,35.62,35.66,35.5,35.57,902400.0
2013-03-11 15:30:00,35.58,35.6,35.38,35.59,1496400.0,35.58,35.6,35.38,35.59,1496400.0
2013-03-12 09:30:00,35.48,35.54,34.87,34.88,1064900.0,35.48,35.54,34.87,34.88,1064900.0
2013-03-12 10:00:00,34.88,34.97,34.71,34.91,922300.0,34.88,34.97,34.71,34.91,922300.0
2013-03-12 10:30:00,34.91,34.94,34.67,34.75,654700.0,34.91,34.94,34.67,34.75,654700.0
2013-03-12 11:00:00,34.75,34.96,34.65,34.65,733100.0,34.75,34.96,34.65,34.65,733100.0
2013-03-12 11:30:00,34.65,34.72,34.55,34.65,657400.0,34.65,34.72,34.55,34.65,657400.0
2013-03-12 12:00:00,34.65,34.88,34.65,34.72,540400.0,34.65,34.88,34.65,34.72,540400.0
2013-03-12 12:30:00,34.72,34.86,34.63,34.85,388900.0,34.72,34.86,34.63,34.85,388900.0
2013-03-12 13:00:00,34.85,35.0,34.85,34.99,368200.0,34.85,35.0,34.85,34.99,368200.0
2013-03-12 13:30:00,34.98,35.0,34.88,34.91,482700.0,34.98,35.0,34.88,34.91,482700.0
2013-03-12 14:00:00,34.91,35.01,34.91,35.0,402600.0,34.91,35.01,34.91,35.0,402600.0
2013-03-12 14:30:00,34.99,35.0,34.84,34.85,243300.0,34.99,35.0,34.84,34.85,243300.0
2013-03-12 15:00:00,34.84,34.97,34.81,34.87,510800.0,34.84,34.97,34.81,34.87,510800.0
2013-03-12 15:30:00,34.88,34.91,34.7,34.77,921100.0,34.88,34.91,34.7,34.77,921100.0
2013-03-13 09:30:00,34.89,34.92,34.58,34.61,326800.0,34.89,34.92,34.58,34.61,326800.0
2013-03-13 10:00:00,34.6,34.61,34.35,34.45,423800.0,34.6,34.61,34.35,34.45,423800.0
2013-03-13 10:30:00,34.45,34.66,34.4,34.47,436900.0,34.45,34.66,34.4,34.47,436900.0
2013-03-13 11:00:00,34.48,34.5,34.36,34.37,191000.0,34.48,34.5,34.36,34.37,191000.0
2013-03-13 11:30:00,34.37,34.4,34.3,34.31,229700.0,34.37,34.4,34.3,34.31,229700.0
2013-03-13 12:00:00,34.32,34.73,34.31,34.67,381000.0,34.32,34.73,34.31,34.67,381000.0
2013-03-13 12:30:00,34.67,34.7,34.54,34.58,206500.0,34.67,34.7,34.54,34.58,206500.0
2013-03-13 13:00:00,34.58,34.59,34.52,34.53,131600.0,34.58,34.59,34.52,34.53,131600.0
2013-03-13 13:30:00,34.54,34.84,34.52,34.76,298000.0,34.54,34.84,34.52,34.76,298000.0
2013-03-13 14:00:00,34.77,34.82,34.73,34.73,199700.0,34.77,34.82,34.73,34.73,199700.0
2013-03-13 14:30:00,34.73,34.75,34.65,34.71,186400.0,34.73,34.75,34.65,34.71,186400.0
2013-03-13 15:00:00,34.72,34.82,34.7,34.79,401300.0,34.72,34.82,34.7,34.79,401300.0
2013-03-13 15:30:00,34.8,34.81,34.65,34.69,620700.0,34.8,34.81,34.65,34.69,620700.0
2013-03-14 09:30:00,34.75,35.09,34.75,34.86,357700.0,34.75,35.09,34.75,34.86,357700.0
2013-03-14 10:00:00,34.87,34.91,34.67,34.77,279000.0,34.87,34.91,34.67,34.77,279000.0
2013-03-14 10:30:00,34.77,34.8,34.56,34.59,239100.0,34.77,34.8,34.56,34.59,239100.0
2013-03-14 11:00:00,34.59,34.62,34.48,34.49,269900.0,34.59,34.62,34.48,34.49,269900.0
2013-03-14 11:30:00,34.48,34.61,34.45,34.58,197200.0,34.48,34.61,34.45,34.58,197200.0
2013-03-14 12:00:00,34.57,34.76,34.57,34.67,247300.0,34.57,34.76,34.57,34.67,247300.0
2013-03-14 12:30:00,34.68,34.74,34.62,34.65,218800.0,34.68,34.74,34.62,34.65,218800.0
2013-03-14 13:00:00,34.64,34.78,34.63,34.75,234100.0,34.64,34.78,34.63,34.75,234100.0
2013-03-14 13:30:00,34.75,34.8,34.73,34.76,217300.0,34.75,34.8,34.73,34.76,217300.0
2013-03-14 14:00:00,34.75,34.8,34.74,34.77,90900.0,34.75,34.8,34.74,34.77,90900.0
2013-03-14 14:30:00,34.76,34.77,34.7,34.72,235100.0,34.76,34.77,34.7,34.72,235100.0
2013-03-14 15:00:00,34.71,34.72,34.62,34.64,227100.0,34.71,34.72,34.62,34.64,227100.0
2013-03-14 15:30:00,34.64,34.68,34.61,34.65,511500.0,34.64,34.68,34.61,34.65,511500.0
2013-03-15 09:30:00,35.34,35.41,34.9,35.02,1558700.0,35.34,35.41,34.9,35.02,1558700.0
2013-03-15 10:00:00,35.01,35.01,34.66,34.87,803600.0,35.01,35.01,34.66,34.87,803600.0
2013-03-15 10:30:00,34.87,34.89,34.56,34.85,394300.0,34.87,34.89,34.56,34.85,394300.0
2013-03-15 11:00:00,34.84,34.89,34.73,34.88,269900.0,34.84,34.89,34.73,34.88,269900.0
2013-03-15 11:30:00,34.87,35.0,34.86,34.86,206300.0,34.87,35.0,34.86,34.86,206300.0
2013-03-15 12:00:00,34.87,35.08,34.86,34.99,262100.0,34.87,35.08,34.86,34.99,262100.0
2013-03-15 12:30:00,34.99,35.07,34.98,35.05,180000.0,34.99,35.07,34.98,35.05,180000.0
2013-03-15 13:00:00,35.05,35.08,34.9,34.91,167100.0,35.05,35.08,34.9,34.91,167100.0
2013-03-15 13:30:00,34.92,35.0,34.86,34.91,116300.0,34.92,35.0,34.86,34.91,116300.0
2013-03-15 14:00:00,34.91,34.95,34.75,34.76,146500.0,34.91,34.95,34.75,34.76,146500.0
2013-03-15 14:30:00,34.76,34.78,34.66,34.69,249200.0,34.76,34.78,34.66,34.69,249200.0
2013-03-15 15:00:00,34.69,34.71,34.58,34.61,362200.0,34.69,34.71,34.58,34.61,362200.0
2013-03-15 15:30:00,34.61,34.7,34.54,34.7,854000.0,34.61,34.7,34.54,34.7,854000.0
2013-03-18 09:30:00,34.3,34.56,34.26,34.47,345400.0,34.3,34.56,34.26,34.47,345400.0
2013-03-18 10:00:00,34.46,34.91,34.44,34.91,320900.0,34.46,34.91,34.44,34.91,320900.0
2013-03-18 10:30:00,34.91,34.93,34.75,34.75,247300.0,34.91,34.93,34.75,34.75,247300.0
2013-03-18 11:00:00,34.75,34.92,34.67,34.89,140400.0,34.75,34.92,34.67,34.89,140400.0
2013-03-18 11:30:00,34.89,34.91,34.85,34.85,121300.0,34.89,34.91,34.85,34.85,121300.0
2013-03-18 12:00:00,34.85,35.03,34.85,35.01,223600.0,34.85,35.03,34.85,35.01,223600.0
2013-03-18 12:30:00,35.01,35.03,35.0,35.01,261500.0,35.01,35.03,35.0,35.01,261500.0
2013-03-18 13:00:00,35.01,35.01,34.76,34.76,442200.0,35.01,35.01,34.76,34.76,442200.0
2013-03-18 13:30:00,34.76,34.83,34.72,34.73,227300.0,34.76,34.83,34.72,34.73,227300.0
2013-03-18 14:00:00,34.73,34.84,34.72,34.8,206700.0,34.73,34.84,34.72,34.8,206700.0
2013-03-18 14:30:00,34.81,34.87,34.71,34.74,212700.0,34.81,34.87,34.71,34.74,212700.0
2013-03-18 15:00:00,34.74,34.75,34.61,34.63,343300.0,34.74,34.75,34.61,34.63,343300.0
2013-03-18 15:30:00,34.63,34.64,34.48,34.55,604100.0,34.63,34.64,34.48,34.55,604100.0
2013-03-19 09:30:00,34.56,35.06,34.45,35.02,434900.0,34.56,35.06,34.45,35.02,434900.0
2013-03-19 10:00:00,35.01,35.07,34.69,34.7,582100.0,35.01,35.07,34.69,34.7,582100.0
2013-03-19 10:30:00,34.7,34.73,34.46,34.49,353500.0,34.7,34.73,34.46,34.49,353500.0
2013-03-19 11:00:00,34.49,34.68,34.42,34.61,235800.0,34.49,34.68,34.42,34.61,235800.0
2013-03-19 11:30:00,34.6,34.63,34.26,34.31,350300.0,34.6,34.63,34.26,34.31,350300.0
2013-03-19 12:00:00,34.3,34.48,34.29,34.45,174400.0,34.3,34.48,34.29,34.45,174400.0
2013-03-19 12:30:00,34.44,34.55,34.36,34.46,188100.0,34.44,34.55,34.36,34.46,188100.0
2013-03-19 13:00:00,34.46,34.5,34.35,34.45,254200.0,34.46,34.5,34.35,34.45,254200.0
2013-03-19 13:30:00,34.45,34.62,34.43,34.61,300700.0,34.45,34.62,34.43,34.61,300700.0
2013-03-19 14:00:00,34.61,34.67,34.51,34.58,344100.0,34.61,34.67,34.51,34.58,344100.0
2013-03-19 14:30:00,34.58,34.72,34.55,34.72,250400.0,34.58,34.72,34.55,34.72,250400.0
2013-03-19 15:00:00,34.71,34.84,34.59,34.63,328800.0,34.71,34.84,34.59,34.63,328800.0
2013-03-19 15:30:00,34.61,34.69,34.57,34.66,579600.0,34.61,34.69,34.57,34.66,579600.0
2013-03-20 09:30:00,35.09,35.37,34.81,35.35,1226400.0,35.09,35.37,34.81,35.35,1226400.0
2013-03-20 10:00:00,35.36,35.46,35.16,35.16,1021800.0,35.36,35.46,35.16,35.16,1021800.0
2013-03-20 10:30:00,35.16,35.23,34.95,35.2,666000.0,35.16,35.23,34.95,35.2,666000.0
2013-03-20 11:00:00,35.21,35.47,35.21,35.38,969800.0,35.21,35.47,35.21,35.38,969800.0
2013-03-20 11:30:00,35.37,35.44,35.29,35.3,419000.0,35.37,35.44,35.29,35.3,419000.0
2013-03-20 12:00:00,35.29,35.35,35.23,35.35,400400.0,35.29,35.35,35.23,35.35,400400.0
2013-03-20 12:30:00,35.34,35.4,35.27,35.4,335800.0,35.34,35.4,35.27,35.4,335800.0
2013-03-20 13:00:00,35.4,35.57,35.39,35.55,549600.0,35.4,35.57,35.39,35.55,549600.0
2013-03-20 13:30:00,35.56,35.59,35.45,35.51,367600.0,35.56,35.59,35.45,35.51,367600.0
2013-03-20 14:00:00,35.51,35.6,35.42,35.52,484600.0,35.51,35.6,35.42,35.52,484600.0
2013-03-20 14:30:00,35.52,35.57,35.44,35.55,586600.0,35.52,35.57,35.44,35.55,586600.0
2013-03-20 15:00:00,35.53,35.57,35.45,35.55,535000.0,35.53,35.57,35.45,35.55,535000.0
2013-03-20 15:30:00,35.55,35.56,35.43,35.45,955400.0,35.55,35.56,35.43,35.45,955400.0
2013-03-21 09:30:00,35.06,35.51,35.05,35.36,254700.0,35.06,35.51,35.05,35.36,254700.0
2013-03-21 10:00:00,35.36,35.39,35.18,35.32,167300.0,35.36,35.39,35.18,35.32,167300.0
2013-03-21 10:30:00,35.32,35.43,35.19,35.25,167600.0,35.32,35.43,35.19,35.25,167600.0
2013-03-21 11:00:00,35.25,35.46,35.23,35.37,182200.0,35.25,35.46,35.23,35.37,182200.0
2013-03-21 11:30:00,35.37,35.43,35.3,35.33,101200.0,35.37,35.43,35.3,35.33,101200.0
2013-03-21 12:00:00,35.33,35.36,35.16,35.17,94700.0,35.33,35.36,35.16,35.17,94700.0
2013-03-21 12:30:00,35.17,35.31,35.17,35.2,78000.0,35.17,35.31,35.17,35.2,78000.0
2013-03-21 13:00:00,35.2,35.22,35.09,35.13,142200.0,35.2,35.22,35.09,35.13,142200.0
2013-03-21 13:30:00,35.13,35.14,35.02,35.06,165100.0,35.13,35.14,35.02,35.06,165100.0
2013-03-21 14:00:00,35.06,35.06,34.87,34.99,251500.0,35.06,35.06,34.87,34.99,251500.0
2013-03-21 14:30:00,35.0,35.07,34.99,35.01,93800.0,35.0,35.07,34.99,35.01,93800.0
2013-03-21 15:00:00,35.0,35.08,34.97,35.08,141700.0,35.0,35.08,34.97,35.08,141700.0
2013-03-21 15:30:00,35.07,35.08,34.98,35.02,401500.0,35.07,35.08,34.98,35.02,401500.0
2013-03-22 09:30:00,35.2,35.28,34.96,35.16,190500.0,35.2,35.28,34.96,35.16,190500.0
2013-03-22 10:00:00,35.15,35.18,35.0,35.04,244500.0,35.15,35.18,35.0,35.04,244500.0
2013-03-22 10:30:00,35.05,35.15,35.01,35.14,104000.0,35.05,35.15,35.01,35.14,104000.0
2013-03-22 11:00:00,35.14,35.14,34.93,34.97,109300.0,35.14,35.14,34.93,34.97,109300.0
2013-03-22 11:30:00,34.98,34.98,34.85,34.89,130100.0,34.98,34.98,34.85,34.89,130100.0
2013-03-22 12:00:00,34.9,34.95,34.87,34.89,101800.0,34.9,34.95,34.87,34.89,101800.0
2013-03-22 12:30:00,34.88,34.89,34.85,34.89,77200.0,34.88,34.89,34.85,34.89,77200.0
2013-03-22 13:00:00,34.89,34.98,34.86,34.96,136400.0,34.89,34.98,34.86,34.96,136400.0
2013-03-22 13:30:00,34.96,34.99,34.82,34.82,99000.0,34.96,34.99,34.82,34.82,99000.0
2013-03-22 14:00:00,34.83,34.86,34.78,34.82,119500.0,34.83,34.86,34.78,34.82,119500.0
2013-03-22 14:30:00,34.82,34.83,34.69,34.76,192200.0,34.82,34.83,34.69,34.76,192200.0
2013-03-22 15:00:00,34.76,34.8,34.7,34.72,124800.0,34.76,34.8,34.7,34.72,124800.0
2013-03-22 15:30:00,34.71,34.78,34.69,34.77,434800.0,34.71,34.78,34.69,34.77,434800.0
2013-03-25 09:30:00,34.79,34.99,34.57,34.62,180500.0,34.79,34.99,34.57,34.62,180500.0
2013-03-25 10:00:00,34.63,34.75,34.57,34.64,256100.0,34.63,34.75,34.57,34.64,256100.0
2013-03-25 10:30:00,34.64,34.73,34.41,34.42,345100.0,34.64,34.73,34.41,34.42,345100.0
2013-03-25 11:00:00,34.42,34.54,34.37,34.37,192700.0,34.42,34.54,34.37,34.37,192700.0
2013-03-25 11:30:00,34.36,34.57,34.35,34.55,199000.0,34.36,34.57,34.35,34.55,199000.0
2013-03-25 12:00:00,34.54,34.55,34.38,34.43,165900.0,34.54,34.55,34.38,34.43,165900.0
2013-03-25 12:30:00,34.43,34.57,34.42,34.5,197100.0,34.43,34.57,34.42,34.5,197100.0
2013-03-25 13:00:00,34.48,34.52,34.37,34.44,167200.0,34.48,34.52,34.37,34.44,167200.0
2013-03-25 13:30:00,34.44,34.71,34.38,34.66,189200.0,34.44,34.71,34.38,34.66,189200.0
2013-03-25 14:00:00,34.66,34.7,34.57,34.59,90600.0,34.66,34.7,34.57,34.59,90600.0
2013-03-25 14:30:00,34.59,34.59,34.5,34.51,139700.0,34.59,34.59,34.5,34.51,139700.0
2013-03-25 15:00:00,34.51,34.51,34.39,34.42,193700.0,34.51,34.51,34.39,34.42,193700.0
2013-03-25 15:30:00,34.42,34.47,34.37,34.39,683600.0,34.42,34.47,34.37,34.39,683600.0
2013-03-26 09:30:00,34.61,35.01,34.54,35.0,290000.0,34.61,35.01,34.54,35.0,290000.0
2013-03-26 10:00:00,34.99,35.0,34.68,34.7,195800.0,34.99,35.0,34.68,34.7,195800.0
2013-03-26 10:30:00,34.7,34.8,34.68,34.76,144100.0,34.7,34.8,34.68,34.76,144100.0
2013-03-26 11:00:00,34.76,34.92,34.74,34.87,191600.0,34.76,34.92,34.74,34.87,191600.0
2013-03-26 11:30:00,34.86,34.94,34.85,34.88,79200.0,34.86,34.94,34.85,34.88,79200.0
2013-03-26 12:00:00,34.88,34.96,34.82,34.86,207200.0,34.88,34.96,34.82,34.86,207200.0
2013-03-26 12:30:00,34.86,34.87,34.8,34.8,72500.0,34.86,34.87,34.8,34.8,72500.0
2013-03-26 13:00:00,34.8,34.99,34.8,34.87,153200.0,34.8,34.99,34.8,34.87,153200.0
2013-03-26 13:30:00,34.87,34.89,34.78,34.83,98600.0,34.87,34.89,34.78,34.83,98600.0
2013-03-26 14:00:00,34.82,35.15,34.82,35.06,349800.0,34.82,35.15,34.82,35.06,349800.0
2013-03-26 14:30:00,35.06,35.1,34.94,34.95,142200.0,35.06,35.1,34.94,34.95,142200.0
2013-03-26 15:00:00,34.96,35.05,34.95,35.03,167200.0,34.96,35.05,34.95,35.03,167200.0
2013-03-26 15:30:00,35.03,35.09,34.99,35.09,401000.0,35.03,35.09,34.99,35.09,401000.0
2013-03-27 09:30:00,34.98,35.08,34.56,35.0,216600.0,34.98,35.08,34.56,35.0,216600.0
2013-03-27 10:00:00,35.01,35.03,34.74,34.79,131000.0,35.01,35.03,34.74,34.79,131000.0
2013-03-27 10:30:00,34.79,35.08,34.79,34.93,176600.0,34.79,35.08,34.79,34.93,176600.0
2013-03-27 11:00:00,34.94,35.01,34.89,34.95,73300.0,34.94,35.01,34.89,34.95,73300.0
2013-03-27 11:30:00,34.96,35.02,34.94,34.94,51400.0,34.96,35.02,34.94,34.94,51400.0
2013-03-27 12:00:00,34.95,34.95,34.87,34.91,56400.0,34.95,34.95,34.87,34.91,56400.0
2013-03-27 12:30:00,34.91,34.96,34.82,34.96,99600.0,34.91,34.96,34.82,34.96,99600.0
2013-03-27 13:00:00,34.96,35.05,34.96,35.03,70100.0,34.96,35.05,34.96,35.03,70100.0
2013-03-27 13:30:00,35.03,35.06,35.01,35.03,89100.0,35.03,35.06,35.01,35.03,89100.0
2013-03-27 14:00:00,35.04,35.13,35.03,35.11,60800.0,35.04,35.13,35.03,35.11,60800.0
2013-03-27 14:30:00,35.12,35.17,35.12,35.15,79900.0,35.12,35.17,35.12,35.15,79900.0
2013-03-27 15:00:00,35.15,35.2,35.11,35.19,82100.0,35.15,35.2,35.11,35.19,82100.0
2013-03-27 15:30:00,35.2,35.21,35.13,35.17,214100.0,35.2,35.21,35.13,35.17,214100.0
2013-03-28 09:30:00,35.07,35.12,34.85,34.95,166600.0,35.07,35.12,34.85,34.95,166600.0
2013-03-28 10:00:00,34.95,35.29,34.95,35.26,200300.0,34.95,35.29,34.95,35.26,200300.0
2013-03-28 10:30:00,35.27,35.3,35.17,35.2,126900.0,35.27,35.3,35.17,35.2,126900.0
2013-03-28 11:00:00,35.19,35.21,35.12,35.21,56200.0,35.19,35.21,35.12,35.21,56200.0
2013-03-28 11:30:00,35.21,35.25,35.18,35.23,80800.0,35.21,35.25,35.18,35.23,80800.0
2013-03-28 12:00:00,35.23,35.27,35.18,35.2,79100.0,35.23,35.27,35.18,35.2,79100.0
2013-03-28 12:30:00,35.2,35.27,35.18,35.22,43300.0,35.2,35.27,35.18,35.22,43300.0
2013-03-28 13:00:00,35.22,35.28,35.18,35.27,62000.0,35.22,35.28,35.18,35.27,62000.0
2013-03-28 13:30:00,35.27,35.3,35.27,35.3,46700.0,35.27,35.3,35.27,35.3,46700.0
2013-03-28 14:00:00,35.3,35.31,35.17,35.18,129100.0,35.3,35.31,35.17,35.18,129100.0
2013-03-28 14:30:00,35.18,35.21,35.16,35.18,77900.0,35.18,35.21,35.16,35.18,77900.0
2013-03-28 15:00:00,35.18,35.21,35.15,35.2,93400.0,35.18,35.21,35.15,35.2,93400.0
2013-03-28 15:30:00,35.19,35.34,35.17,35.29,451000.0,35.19,35.34,35.17,35.29,451000.0
2013-04-01 09:30:00,35.41,35.44,35.15,35.35,232400.0,35.41,35.44,35.15,35.35,232400.0
2013-04-01 10:00:00,35.34,35.37,35.1,35.2,154600.0,35.34,35.37,35.1,35.2,154600.0
2013-04-01 10:30:00,35.2,35.21,34.96,35.0,170900.0,35.2,35.21,34.96,35.0,170900.0
2013-04-01 11:00:00,35.0,35.1,34.99,34.99,97600.0,35.0,35.1,34.99,34.99,97600.0
2013-04-01 11:30:00,34.99,35.03,34.95,35.0,92600.0,34.99,35.03,34.95,35.0,92600.0
2013-04-01 12:00:00,34.99,35.0,34.83,34.87,93900.0,34.99,35.0,34.83,34.87,93900.0
2013-04-01 12:30:00,34.86,34.93,34.82,34.86,194300.0,34.86,34.93,34.82,34.86,194300.0
2013-04-01 13:00:00,34.88,35.01,34.84,35.0,141100.0,34.88,35.01,34.84,35.0,141100.0
2013-04-01 13:30:00,35.0,35.02,34.99,35.01,149600.0,35.0,35.02,34.99,35.01,149600.0
2013-04-01 14:00:00,35.0,35.08,34.98,35.0,87500.0,35.0,35.08,34.98,35.0,87500.0
2013-04-01 14:30:00,35.01,35.03,34.98,35.0,88300.0,35.01,35.03,34.98,35.0,88300.0
2013-04-01 15:00:00,34.99,35.01,34.81,34.84,93300.0,34.99,35.01,34.81,34.84,93300.0
2013-04-01 15:30:00,34.84,34.97,34.84,34.9,269900.0,34.84,34.97,34.84,34.9,269900.0
2013-04-02 09:30:00,35.04,35.24,35.02,35.11,160400.0,35.04,35.24,35.02,35.11,160400.0
2013-04-02 10:00:00,35.11,35.28,35.04,35.24,183200.0,35.11,35.28,35.04,35.24,183200.0
2013-04-02 10:30:00,35.25,35.35,35.21,35.22,115600.0,35.25,35.35,35.21,35.22,115600.0
2013-04-02 11:00:00,35.22,35.24,35.15,35.15,61800.0,35.22,35.24,35.15,35.15,61800.0
2013-04-02 11:30:00,35.15,35.15,34.79,34.82,194600.0,35.15,35.15,34.79,34.82,194600.0
2013-04-02 12:00:00,34.82,35.02,34.8,34.92,261500.0,34.82,35.02,34.8,34.92,261500.0
2013-04-02 12:30:00,34.91,34.95,34.85,34.95,87200.0,34.91,34.95,34.85,34.95,87200.0
2013-04-02 13:00:00,34.95,35.01,34.89,34.9,86400.0,34.95,35.01,34.89,34.9,86400.0
2013-04-02 13:30:00,34.9,34.92,34.86,34.88,92100.0,34.9,34.92,34.86,34.88,92100.0
2013-04-02 14:00:00,34.88,34.9,34.85,34.86,121600.0,34.88,34.9,34.85,34.86,121600.0
2013-04-02 14:30:00,34.87,34.91,34.8,34.88,166300.0,34.87,34.91,34.8,34.88,166300.0
2013-04-02 15:00:00,34.87,34.93,34.84,34.87,140100.0,34.87,34.93,34.84,34.87,140100.0
2013-04-02 15:30:00,34.87,34.89,34.8,34.86,273600.0,34.87,34.89,34.8,34.86,273600.0
2013-04-03 09:30:00,34.9,35.05,34.75,35.0,267000.0,34.9,35.05,34.75,35.0,267000.0
2013-04-03 10:00:00,35.0,35.01,34.8,34.97,151600.0,35.0,35.01,34.8,34.97,151600.0
2013-04-03 10:30:00,34.97,35.09,34.9,35.0,158700.0,34.97,35.09,34.9,35.0,158700.0
2013-04-03 11:00:00,35.0,35.01,34.91,34.97,117100.0,35.0,35.01,34.91,34.97,117100.0
2013-04-03 11:30:00,34.97,35.1,34.94,35.07,130700.0,34.97,35.1,34.94,35.07,130700.0
2013-04-03 12:00:00,35.07,35.15,35.0,35.0,165800.0,35.07,35.15,35.0,35.0,165800.0
2013-04-03 12:30:00,35.0,35.05,34.94,34.95,117100.0,35.0,35.05,34.94,34.95,117100.0
2013-04-03 13:00:00,34.95,35.09,34.95,35.01,130900.0,34.95,35.09,34.95,35.01,130900.0
2013-04-03 13:30:00,35.01,35.04,34.81,34.85,218300.0,35.01,35.04,34.81,34.85,218300.0
2013-04-03 14:00:00,34.84,34.86,34.75,34.84,147500.0,34.84,34.86,34.75,34.84,147500.0
2013-04-03 14:30:00,34.84,34.89,34.82,34.88,130200.0,34.84,34.89,34.82,34.88,130200.0
2013-04-03 15:00:00,34.89,34.94,34.77,34.77,167300.0,34.89,34.94,34.77,34.77,167300.0
2013-04-03 15:30:00,34.77,34.86,34.68,34.78,407900.0,34.77,34.86,34.68,34.78,407900.0
2013-04-04 09:30:00,34.64,34.84,34.38,34.66,286400.0,34.64,34.84,34.38,34.66,286400.0
2013-04-04 10:00:00,34.65,34.75,34.39,34.44,259400.0,34.65,34.75,34.39,34.44,259400.0
2013-04-04 10:30:00,34.44,34.64,34.44,34.54,284700.0,34.44,34.64,34.44,34.54,284700.0
2013-04-04 11:00:00,34.55,34.61,34.5,34.51,214000.0,34.55,34.61,34.5,34.51,214000.0
2013-04-04 11:30:00,34.51,34.57,34.47,34.53,243000.0,34.51,34.57,34.47,34.53,243000.0
2013-04-04 12:00:00,34.52,34.54,34.27,34.32,234900.0,34.52,34.54,34.27,34.32,234900.0
2013-04-04 12:30:00,34.33,34.5,34.27,34.27,116100.0,34.33,34.5,34.27,34.27,116100.0
2013-04-04 13:00:00,34.28,34.29,34.08,34.23,255100.0,34.28,34.29,34.08,34.23,255100.0
2013-04-04 13:30:00,34.25,34.45,34.23,34.34,170000.0,34.25,34.45,34.23,34.34,170000.0
2013-04-04 14:00:00,34.35,34.37,34.26,34.32,148200.0,34.35,34.37,34.26,34.32,148200.0
2013-04-04 14:30:00,34.32,34.33,34.13,34.14,179100.0,34.32,34.33,34.13,34.14,179100.0
2013-04-04 15:00:00,34.13,34.32,34.11,34.16,845900.0,34.13,34.32,34.11,34.16,845900.0
2013-04-04 15:30:00,34.16,34.22,34.03,34.06,714200.0,34.16,34.22,34.03,34.06,714200.0
2013-04-05 09:30:00,33.65,33.97,33.46,33.65,1334600.0,33.65,33.97,33.46,33.65,1334600.0
2013-04-05 10:00:00,33.65,33.78,33.52,33.75,836000.0,33.65,33.78,33.52,33.75,836000.0
2013-04-05 10:30:00,33.75,34.23,33.75,34.18,819200.0,33.75,34.23,33.75,34.18,819200.0
2013-04-05 11:00:00,34.18,34.58,34.15,34.54,818400.0,34.18,34.58,34.15,34.54,818400.0
2013-04-05 11:30:00,34.54,34.54,34.15,34.18,830000.0,34.54,34.54,34.15,34.18,830000.0
2013-04-05 12:00:00,34.18,34.19,33.92,33.92,381800.0,34.18,34.19,33.92,33.92,381800.0
2013-04-05 12:30:00,33.92,34.08,33.91,34.05,272400.0,33.92,34.08,33.91,34.05,272400.0
2013-04-05 13:00:00,34.05,34.09,34.0,34.04,362000.0,34.05,34.09,34.0,34.04,362000.0
2013-04-05 13:30:00,34.05,34.14,34.0,34.1,243400.0,34.05,34.14,34.0,34.1,243400.0
2013-04-05 14:00:00,34.11,34.19,34.0,34.15,348400.0,34.11,34.19,34.0,34.15,348400.0
2013-04-05 14:30:00,34.16,34.2,34.13,34.14,236800.0,34.16,34.2,34.13,34.14,236800.0
2013-04-05 15:00:00,34.14,34.18,34.07,34.1,388600.0,34.14,34.18,34.07,34.1,388600.0
2013-04-05 15:30:00,34.11,34.24,34.09,34.18,687200.0,34.11,34.24,34.09,34.18,687200.0
2013-04-08 09:30:00,34.28,34.36,34.11,34.13,112600.0,34.28,34.36,34.11,34.13,112600.0
2013-04-08 10:00:00,34.15,34.17,33.92,34.03,143100.0,34.15,34.17,33.92,34.03,143100.0
2013-04-08 10:30:00,34.04,34.14,34.01,34.14,105700.0,34.04,34.14,34.01,34.14,105700.0
2013-04-08 11:00:00,34.14,34.31,34.12,34.26,84300.0,34.14,34.31,34.12,34.26,84300.0
2013-04-08 11:30:00,34.29,34.29,34.09,34.24,86200.0,34.29,34.29,34.09,34.24,86200.0
2013-04-08 12:00:00,34.23,34.25,34.11,34.21,203400.0,34.23,34.25,34.11,34.21,203400.0
2013-04-08 12:30:00,34.21,34.36,34.2,34.3,93000.0,34.21,34.36,34.2,34.3,93000.0
2013-04-08 13:00:00,34.29,34.4,34.29,34.38,86900.0,34.29,34.4,34.29,34.38,86900.0
2013-04-08 13:30:00,34.39,34.43,34.31,34.43,58800.0,34.39,34.43,34.31,34.43,58800.0
2013-04-08 14:00:00,34.42,34.44,34.36,34.37,63700.0,34.42,34.44,34.36,34.37,63700.0
2013-04-08 14:30:00,34.36,34.38,34.21,34.28,162500.0,34.36,34.38,34.21,34.28,162500.0
2013-04-08 15:00:00,34.29,34.52,34.28,34.49,171800.0,34.29,34.52,34.28,34.49,171800.0
2013-04-08 15:30:00,34.49,34.49,34.38,34.49,187600.0,34.49,34.49,34.38,34.49,187600.0
2013-04-09 09:30:00,34.48,34.75,34.38,34.4,97600.0,34.48,34.75,34.38,34.4,97600.0
2013-04-09 10:00:00,34.39,34.55,34.36,34.55,76500.0,34.39,34.55,34.36,34.55,76500.0
2013-04-09 10:30:00,34.55,34.55,34.44,34.53,370600.0,34.55,34.55,34.44,34.53,370600.0
2013-04-09 11:00:00,34.54,34.65,34.5,34.61,100100.0,34.54,34.65,34.5,34.61,100100.0
2013-04-09 11:30:00,34.62,34.7,34.56,34.62,649300.0,34.62,34.7,34.56,34.62,649300.0
2013-04-09 12:00:00,34.62,34.66,34.52,34.6,211800.0,34.62,34.66,34.52,34.6,211800.0
2013-04-09 12:30:00,34.6,34.69,34.59,34.68,122800.0,34.6,34.69,34.59,34.68,122800.0
2013-04-09 13:00:00,34.67,34.79,34.67,34.71,225100.0,34.67,34.79,34.67,34.71,225100.0
2013-04-09 13:30:00,34.71,34.76,34.67,34.7,145100.0,34.71,34.76,34.67,34.7,145100.0
2013-04-09 14:00:00,34.7,34.73,34.68,34.69,168300.0,34.7,34.73,34.68,34.69,168300.0
2013-04-09 14:30:00,34.69,34.76,34.67,34.7,216300.0,34.69,34.76,34.67,34.7,216300.0
2013-04-09 15:00:00,34.71,34.74,34.65,34.68,225000.0,34.71,34.74,34.65,34.68,225000.0
2013-04-09 15:30:00,34.68,34.73,34.63,34.67,468100.0,34.68,34.73,34.63,34.67,468100.0
2013-04-10 09:30:00,34.8,35.05,34.8,35.02,206800.0,34.8,35.05,34.8,35.02,206800.0
2013-04-10 10:00:00,35.05,35.3,35.04,35.29,219400.0,35.05,35.3,35.04,35.29,219400.0
2013-04-10 10:30:00,35.3,35.32,35.2,35.28,307800.0,35.3,35.32,35.2,35.28,307800.0
2013-04-10 11:00:00,35.28,35.66,35.23,35.63,339500.0,35.28,35.66,35.23,35.63,339500.0
2013-04-10 11:30:00,35.63,35.84,35.63,35.78,262700.0,35.63,35.84,35.63,35.78,262700.0
2013-04-10 12:00:00,35.78,35.98,35.77,35.94,261000.0,35.78,35.98,35.77,35.94,261000.0
2013-04-10 12:30:00,35.94,36.16,35.94,36.1,413400.0,35.94,36.16,35.94,36.1,413400.0
2013-04-10 13:00:00,36.11,36.15,36.04,36.1,245600.0,36.11,36.15,36.04,36.1,245600.0
2013-04-10 13:30:00,36.11,36.11,35.9,35.97,418400.0,36.11,36.11,35.9,35.97,418400.0
2013-04-10 14:00:00,35.98,36.03,35.98,36.0,248800.0,35.98,36.03,35.98,36.0,248800.0
2013-04-10 14:30:00,36.0,36.01,35.87,35.91,279000.0,36.0,36.01,35.87,35.91,279000.0
2013-04-10 15:00:00,35.91,36.01,35.83,35.98,267900.0,35.91,36.01,35.83,35.98,267900.0
2013-04-10 15:30:00,35.98,36.08,35.96,36.04,540300.0,35.98,36.08,35.96,36.04,540300.0
2013-04-11 09:30:00,35.99,36.14,35.76,36.04,182300.0,35.99,36.14,35.76,36.04,182300.0
2013-04-11 10:00:00,36.06,36.13,35.89,36.06,188000.0,36.06,36.13,35.89,36.06,188000.0
2013-04-11 10:30:00,36.07,36.08,35.92,35.93,183500.0,36.07,36.08,35.92,35.93,183500.0
2013-04-11 11:00:00,35.94,35.97,35.89,35.96,99300.0,35.94,35.97,35.89,35.96,99300.0
2013-04-11 11:30:00,35.96,35.99,35.76,35.85,134000.0,35.96,35.99,35.76,35.85,134000.0
2013-04-11 12:00:00,35.85,35.91,35.83,35.87,164500.0,35.85,35.91,35.83,35.87,164500.0
2013-04-11 12:30:00,35.88,35.88,35.74,35.77,154700.0,35.88,35.88,35.74,35.77,154700.0
2013-04-11 13:00:00,35.79,35.86,35.78,35.8,119100.0,35.79,35.86,35.78,35.8,119100.0
2013-04-11 13:30:00,35.79,35.84,35.73,35.75,85100.0,35.79,35.84,35.73,35.75,85100.0
2013-04-11 14:00:00,35.75,35.76,35.59,35.68,170400.0,35.75,35.76,35.59,35.68,170400.0
2013-04-11 14:30:00,35.68,35.75,35.68,35.74,98500.0,35.68,35.75,35.68,35.74,98500.0
2013-04-11 15:00:00,35.74,35.77,35.64,35.76,220100.0,35.74,35.77,35.64,35.76,220100.0
2013-04-11 15:30:00,35.76,35.83,35.73,35.8,496600.0,35.76,35.83,35.73,35.8,496600.0
2013-04-12 09:30:00,35.7,35.72,35.56,35.65,203200.0,35.7,35.72,35.56,35.65,203200.0
2013-04-12 10:00:00,35.65,35.86,35.64,35.86,208600.0,35.65,35.86,35.64,35.86,208600.0
2013-04-12 10:30:00,35.86,35.89,35.45,35.45,276100.0,35.86,35.89,35.45,35.45,276100.0
2013-04-12 11:00:00,35.45,35.46,35.21,35.3,191600.0,35.45,35.46,35.21,35.3,191600.0
2013-04-12 11:30:00,35.3,35.37,35.24,35.32,131100.0,35.3,35.37,35.24,35.32,131100.0
2013-04-12 12:00:00,35.32,35.4,35.28,35.29,118300.0,35.32,35.4,35.28,35.29,118300.0
2013-04-12 12:30:00,35.28,35.51,35.28,35.5,65500.0,35.28,35.51,35.28,35.5,65500.0
2013-04-12 13:00:00,35.5,35.57,35.36,35.45,95100.0,35.5,35.57,35.36,35.45,95100.0
2013-04-12 13:30:00,35.46,35.49,35.37,35.38,66200.0,35.46,35.49,35.37,35.38,66200.0
2013-04-12 14:00:00,35.39,35.44,35.36,35.37,92700.0,35.39,35.44,35.36,35.37,92700.0
2013-04-12 14:30:00,35.37,35.47,35.37,35.45,146100.0,35.37,35.47,35.37,35.45,146100.0
2013-04-12 15:00:00,35.46,35.56,35.42,35.42,181300.0,35.46,35.56,35.42,35.42,181300.0
2013-04-12 15:30:00,35.43,35.48,35.39,35.4,267300.0,35.43,35.48,35.39,35.4,267300.0
2013-04-15 09:30:00,35.11,35.31,35.05,35.2,219500.0,35.11,35.31,35.05,35.2,219500.0
2013-04-15 10:00:00,35.2,35.2,34.9,34.99,343200.0,35.2,35.2,34.9,34.99,343200.0
2013-04-15 10:30:00,34.99,35.11,34.97,35.02,208700.0,34.99,35.11,34.97,35.02,208700.0
2013-04-15 11:00:00,35.02,35.05,34.97,34.97,78900.0,35.02,35.05,34.97,34.97,78900.0
2013-04-15 11:30:00,34.98,35.05,34.76,34.76,189700.0,34.98,35.05,34.76,34.76,189700.0
2013-04-15 12:00:00,34.77,34.93,34.7,34.83,73700.0,34.77,34.93,34.7,34.83,73700.0
2013-04-15 12:30:00,34.83,34.85,34.61,34.63,141400.0,34.83,34.85,34.61,34.63,141400.0
2013-04-15 13:00:00,34.63,34.76,34.6,34.74,107100.0,34.63,34.76,34.6,34.74,107100.0
2013-04-15 13:30:00,34.74,34.74,34.6,34.61,68700.0,34.74,34.74,34.6,34.61,68700.0
2013-04-15 14:00:00,34.61,34.61,34.5,34.52,125100.0,34.61,34.61,34.5,34.52,125100.0
2013-04-15 14:30:00,34.53,34.63,34.42,34.45,104400.0,34.53,34.63,34.42,34.45,104400.0
2013-04-15 15:00:00,34.44,34.51,34.3,34.35,299500.0,34.44,34.51,34.3,34.35,299500.0
2013-04-15 15:30:00,34.36,34.51,34.29,34.44,477400.0,34.36,34.51,34.29,34.44,477400.0
2013-04-16 09:30:00,34.74,34.97,34.7,34.92,235600.0,34.74,34.97,34.7,34.92,235600.0
2013-04-16 10:00:00,34.91,35.01,34.67,34.67,407300.0,34.91,35.01,34.67,34.67,407300.0
2013-04-16 10:30:00,34.67,34.79,34.56,34.78,209500.0,34.67,34.79,34.56,34.78,209500.0
2013-04-16 11:00:00,34.8,34.96,34.8,34.85,185600.0,34.8,34.96,34.8,34.85,185600.0
2013-04-16 11:30:00,34.86,34.97,34.84,34.91,142200.0,34.86,34.97,34.84,34.91,142200.0
2013-04-16 12:00:00,34.92,34.97,34.83,34.86,151900.0,34.92,34.97,34.83,34.86,151900.0
2013-04-16 12:30:00,34.85,34.93,34.78,34.91,146800.0,34.85,34.93,34.78,34.91,146800.0
2013-04-16 13:00:00,34.9,34.93,34.8,34.8,133100.0,34.9,34.93,34.8,34.8,133100.0
2013-04-16 13:30:00,34.81,34.86,34.8,34.86,122500.0,34.81,34.86,34.8,34.86,122500.0
2013-04-16 14:00:00,34.86,34.87,34.73,34.75,94200.0,34.86,34.87,34.73,34.75,94200.0
2013-04-16 14:30:00,34.75,34.78,34.68,34.69,138900.0,34.75,34.78,34.68,34.69,138900.0
2013-04-16 15:00:00,34.69,34.83,34.69,34.82,195300.0,34.69,34.83,34.69,34.82,195300.0
2013-04-16 15:30:00,34.81,34.84,34.75,34.79,427900.0,34.81,34.84,34.75,34.79,427900.0
2013-04-17 09:30:00,34.46,34.97,34.27,34.84,350300.0,34.46,34.97,34.27,34.84,350300.0
2013-04-17 10:00:00,34.83,34.89,34.44,34.48,179400.0,34.83,34.89,34.44,34.48,179400.0
2013-04-17 10:30:00,34.49,34.5,34.07,34.08,216000.0,34.49,34.5,34.07,34.08,216000.0
2013-04-17 11:00:00,34.09,34.16,34.01,34.11,143800.0,34.09,34.16,34.01,34.11,143800.0
2013-04-17 11:30:00,34.11,34.16,34.03,34.1,155100.0,34.11,34.16,34.03,34.1,155100.0
2013-04-17 12:00:00,34.11,34.11,33.86,33.91,201600.0,34.11,34.11,33.86,33.91,201600.0
2013-04-17 12:30:00,33.92,34.06,33.89,34.03,124100.0,33.92,34.06,33.89,34.03,124100.0
2013-04-17 13:00:00,34.03,34.2,34.02,34.03,109100.0,34.03,34.2,34.02,34.03,109100.0
2013-04-17 13:30:00,34.03,34.11,33.94,33.96,121300.0,34.03,34.11,33.94,33.96,121300.0
2013-04-17 14:00:00,33.97,34.04,33.93,33.95,137000.0,33.97,34.04,33.93,33.95,137000.0
2013-04-17 14:30:00,33.95,34.03,33.88,34.01,252100.0,33.95,34.03,33.88,34.01,252100.0
2013-04-17 15:00:00,34.0,34.21,33.98,34.18,337100.0,34.0,34.21,33.98,34.18,337100.0
2013-04-17 15:30:00,34.18,34.24,34.11,34.17,384500.0,34.18,34.24,34.11,34.17,384500.0
2013-04-18 09:30:00,34.13,34.16,33.65,33.68,347300.0,34.13,34.16,33.65,33.68,347300.0
2013-04-18 10:00:00,33.67,33.86,33.27,33.86,585600.0,33.67,33.86,33.27,33.86,585600.0
2013-04-18 10:30:00,33.86,34.13,33.84,34.11,567100.0,33.86,34.13,33.84,34.11,567100.0
2013-04-18 11:00:00,34.11,34.22,33.83,33.84,291100.0,34.11,34.22,33.83,33.84,291100.0
2013-04-18 11:30:00,33.84,33.9,33.39,33.67,279300.0,33.84,33.9,33.39,33.67,279300.0
2013-04-18 12:00:00,33.68,33.71,33.55,33.55,76900.0,33.68,33.71,33.55,33.55,76900.0
2013-04-18 12:30:00,33.55,33.75,33.51,33.74,187900.0,33.55,33.75,33.51,33.74,187900.0
2013-04-18 13:00:00,33.76,33.84,33.74,33.76,165000.0,33.76,33.84,33.74,33.76,165000.0
2013-04-18 13:30:00,33.76,33.91,33.76,33.9,182600.0,33.76,33.91,33.76,33.9,182600.0
2013-04-18 14:00:00,33.91,33.91,33.72,33.83,269100.0,33.91,33.91,33.72,33.83,269100.0
2013-04-18 14:30:00,33.83,33.91,33.79,33.81,278300.0,33.83,33.91,33.79,33.81,278300.0
2013-04-18 15:00:00,33.82,33.82,33.61,33.62,204200.0,33.82,33.82,33.61,33.62,204200.0
2013-04-18 15:30:00,33.62,33.83,33.62,33.75,359000.0,33.62,33.83,33.62,33.75,359000.0
2013-04-19 09:30:00,33.6,33.7,33.49,33.59,398100.0,33.6,33.7,33.49,33.59,398100.0
2013-04-19 10:00:00,33.6,33.7,33.39,33.43,223200.0,33.6,33.7,33.39,33.43,223200.0
2013-04-19 10:30:00,33.44,33.58,33.36,33.57,295900.0,33.44,33.58,33.36,33.57,295900.0
2013-04-19 11:00:00,33.59,33.62,33.45,33.45,152800.0,33.59,33.62,33.45,33.45,152800.0
2013-04-19 11:30:00,33.46,33.54,33.44,33.52,130000.0,33.46,33.54,33.44,33.52,130000.0
2013-04-19 12:00:00,33.53,33.56,33.44,33.47,95600.0,33.53,33.56,33.44,33.47,95600.0
2013-04-19 12:30:00,33.48,33.54,33.41,33.48,77800.0,33.48,33.54,33.41,33.48,77800.0
2013-04-19 13:00:00,33.47,33.52,33.41,33.47,170700.0,33.47,33.52,33.41,33.47,170700.0
2013-04-19 13:30:00,33.47,33.53,33.41,33.41,120000.0,33.47,33.53,33.41,33.41,120000.0
2013-04-19 14:00:00,33.42,33.52,33.41,33.5,145800.0,33.42,33.52,33.41,33.5,145800.0
2013-04-19 14:30:00,33.51,33.62,33.49,33.58,202100.0,33.51,33.62,33.49,33.58,202100.0
2013-04-19 15:00:00,33.58,33.61,33.45,33.52,291000.0,33.58,33.61,33.45,33.52,291000.0
2013-04-19 15:30:00,33.52,33.58,33.51,33.54,361600.0,33.52,33.58,33.51,33.54,361600.0
2013-04-22 09:30:00,32.72,33.72,32.63,33.71,564300.0,32.72,33.72,32.63,33.71,564300.0
2013-04-22 10:00:00,33.7,34.05,33.66,34.04,404900.0,33.7,34.05,33.66,34.04,404900.0
2013-04-22 10:30:00,34.03,34.38,33.99,34.36,402000.0,34.03,34.38,33.99,34.36,402000.0
2013-04-22 11:00:00,34.34,34.49,34.21,34.36,275600.0,34.34,34.49,34.21,34.36,275600.0
2013-04-22 11:30:00,34.36,34.5,34.34,34.38,224000.0,34.36,34.5,34.34,34.38,224000.0
2013-04-22 12:00:00,34.38,34.66,34.29,34.59,187300.0,34.38,34.66,34.29,34.59,187300.0
2013-04-22 12:30:00,34.58,34.59,34.34,34.39,177900.0,34.58,34.59,34.34,34.39,177900.0
2013-04-22 13:00:00,34.39,34.55,34.31,34.53,133900.0,34.39,34.55,34.31,34.53,133900.0
2013-04-22 13:30:00,34.52,34.59,34.43,34.44,189700.0,34.52,34.59,34.43,34.44,189700.0
2013-04-22 14:00:00,34.43,34.67,34.41,34.65,147300.0,34.43,34.67,34.41,34.65,147300.0
2013-04-22 14:30:00,34.65,34.73,34.45,34.48,141900.0,34.65,34.73,34.45,34.48,141900.0
2013-04-22 15:00:00,34.48,34.48,34.27,34.29,265500.0,34.48,34.48,34.27,34.29,265500.0
2013-04-22 15:30:00,34.29,34.39,34.27,34.29,477000.0,34.29,34.39,34.27,34.29,477000.0
2013-04-23 09:30:00,34.57,34.99,34.54,34.81,233500.0,34.57,34.99,34.54,34.81,233500.0
2013-04-23 10:00:00,34.79,34.98,34.58,34.87,204700.0,34.79,34.98,34.58,34.87,204700.0
2013-04-23 10:30:00,34.88,35.19,34.88,35.12,346700.0,34.88,35.19,34.88,35.12,346700.0
2013-04-23 11:00:00,35.11,35.19,35.05,35.14,176300.0,35.11,35.19,35.05,35.14,176300.0
2013-04-23 11:30:00,35.14,35.36,35.13,35.24,262400.0,35.14,35.36,35.13,35.24,262400.0
2013-04-23 12:00:00,35.25,35.4,35.13,35.39,249700.0,35.25,35.4,35.13,35.39,249700.0
2013-04-23 12:30:00,35.38,35.5,35.32,35.5,208900.0,35.38,35.5,35.32,35.5,208900.0
2013-04-23 13:00:00,35.5,35.59,35.05,35.46,367500.0,35.5,35.59,35.05,35.46,367500.0
2013-04-23 13:30:00,35.46,35.55,35.42,35.52,136200.0,35.46,35.55,35.42,35.52,136200.0
2013-04-23 14:00:00,35.51,35.6,35.32,35.32,145800.0,35.51,35.6,35.32,35.32,145800.0
2013-04-23 14:30:00,35.31,35.45,35.22,35.45,198600.0,35.31,35.45,35.22,35.45,198600.0
2013-04-23 15:00:00,35.46,35.48,35.34,35.4,192400.0,35.46,35.48,35.34,35.4,192400.0
2013-04-23 15:30:00,35.4,35.51,35.34,35.48,401200.0,35.4,35.51,35.34,35.48,401200.0
2013-04-24 09:30:00,35.39,35.54,35.25,35.5,219200.0,35.39,35.54,35.25,35.5,219200.0
2013-04-24 10:00:00,35.48,35.55,35.15,35.24,176000.0,35.48,35.55,35.15,35.24,176000.0
2013-04-24 10:30:00,35.24,35.74,35.22,35.72,294300.0,35.24,35.74,35.22,35.72,294300.0
2013-04-24 11:00:00,35.73,35.86,35.54,35.82,399800.0,35.73,35.86,35.54,35.82,399800.0
2013-04-24 11:30:00,35.82,35.95,35.71,35.91,273400.0,35.82,35.95,35.71,35.91,273400.0
2013-04-24 12:00:00,35.91,35.95,35.47,35.52,326100.0,35.91,35.95,35.47,35.52,326100.0
2013-04-24 12:30:00,35.53,35.95,35.52,35.53,376100.0,35.53,35.95,35.52,35.53,376100.0
2013-04-24 13:00:00,35.54,35.73,35.49,35.71,194300.0,35.54,35.73,35.49,35.71,194300.0
2013-04-24 13:30:00,35.72,35.8,35.63,35.74,347600.0,35.72,35.8,35.63,35.74,347600.0
2013-04-24 14:00:00,35.74,35.98,35.72,35.95,235400.0,35.74,35.98,35.72,35.95,235400.0
2013-04-24 14:30:00,35.95,36.12,35.93,36.11,278100.0,35.95,36.12,35.93,36.11,278100.0
2013-04-24 15:00:00,36.11,36.36,36.04,36.21,487700.0,36.11,36.36,36.04,36.21,487700.0
2013-04-24 15:30:00,36.21,36.23,35.94,36.1,903900.0,36.21,36.23,35.94,36.1,903900.0
2013-04-25 09:30:00,42.25,43.17,41.81,43.05,3594500.0,42.25,43.17,41.81,43.05,3594500.0
2013-04-25 10:00:00,43.05,43.09,42.59,43.0,1497600.0,43.05,43.09,42.59,43.0,1497600.0
2013-04-25 10:30:00,42.99,42.99,42.5,42.85,1222300.0,42.99,42.99,42.5,42.85,1222300.0
2013-04-25 11:00:00,42.84,43.42,42.84,42.99,1145700.0,42.84,43.42,42.84,42.99,1145700.0
2013-04-25 11:30:00,43.0,43.21,43.0,43.15,537000.0,43.0,43.21,43.0,43.15,537000.0
2013-04-25 12:00:00,43.14,43.61,43.0,43.51,955500.0,43.14,43.61,43.0,43.51,955500.0
2013-04-25 12:30:00,43.52,43.62,43.25,43.62,681400.0,43.52,43.62,43.25,43.62,681400.0
2013-04-25 13:00:00,43.62,43.68,43.02,43.15,814000.0,43.62,43.68,43.02,43.15,814000.0
2013-04-25 13:30:00,43.16,43.2,42.76,43.03,791300.0,43.16,43.2,42.76,43.03,791300.0
2013-04-25 14:00:00,43.01,43.3,42.99,43.02,860100.0,43.01,43.3,42.99,43.02,860100.0
2013-04-25 14:30:00,43.02,43.13,42.82,42.99,729900.0,43.02,43.13,42.82,42.99,729900.0
2013-04-25 15:00:00,42.99,43.04,42.54,42.7,1053500.0,42.99,43.04,42.54,42.7,1053500.0
2013-04-25 15:30:00,42.7,43.05,42.46,42.48,1767100.0,42.7,43.05,42.46,42.48,1767100.0
2013-04-26 09:30:00,42.23,42.37,41.65,42.03,959900.0,42.23,42.37,41.65,42.03,959900.0
2013-04-26 10:00:00,42.04,42.19,41.91,42.14,419600.0,42.04,42.19,41.91,42.14,419600.0
2013-04-26 10:30:00,42.15,42.15,41.63,41.69,616000.0,42.15,42.15,41.63,41.69,616000.0
2013-04-26 11:00:00,41.7,42.07,41.64,42.03,493300.0,41.7,42.07,41.64,42.03,493300.0
2013-04-26 11:30:00,42.03,42.43,42.0,42.01,417200.0,42.03,42.43,42.0,42.01,417200.0
2013-04-26 12:00:00,42.01,42.15,41.85,41.88,306100.0,42.01,42.15,41.85,41.88,306100.0
2013-04-26 12:30:00,41.89,42.14,41.89,42.1,169800.0,41.89,42.14,41.89,42.1,169800.0
2013-04-26 13:00:00,42.1,42.48,42.09,42.48,308900.0,42.1,42.48,42.09,42.48,308900.0
2013-04-26 13:30:00,42.46,42.47,42.25,42.44,205500.0,42.46,42.47,42.25,42.44,205500.0
2013-04-26 14:00:00,42.43,42.44,42.22,42.31,191500.0,42.43,42.44,42.22,42.31,191500.0
2013-04-26 14:30:00,42.31,42.48,42.31,42.41,185300.0,42.31,42.48,42.31,42.41,185300.0
2013-04-26 15:00:00,42.42,42.61,42.42,42.57,276900.0,42.42,42.61,42.42,42.57,276900.0
2013-04-26 15:30:00,42.58,42.85,42.57,42.61,763300.0,42.58,42.85,42.57,42.61,763300.0
2013-04-29 09:30:00,42.48,42.76,42.26,42.72,292000.0,42.48,42.76,42.26,42.72,292000.0
2013-04-29 10:00:00,42.72,42.84,42.49,42.73,220700.0,42.72,42.84,42.49,42.73,220700.0
2013-04-29 10:30:00,42.74,42.88,42.55,42.59,228200.0,42.74,42.88,42.55,42.59,228200.0
2013-04-29 11:00:00,42.6,42.79,42.56,42.56,123600.0,42.6,42.79,42.56,42.56,123600.0
2013-04-29 11:30:00,42.57,42.73,42.48,42.69,151200.0,42.57,42.73,42.48,42.69,151200.0
2013-04-29 12:00:00,42.68,42.69,42.56,42.58,159400.0,42.68,42.69,42.56,42.58,159400.0
2013-04-29 12:30:00,42.58,42.71,42.48,42.61,177500.0,42.58,42.71,42.48,42.61,177500.0
2013-04-29 13:00:00,42.6,42.85,42.59,42.76,145400.0,42.6,42.85,42.59,42.76,145400.0
2013-04-29 13:30:00,42.76,42.92,42.68,42.9,137000.0,42.76,42.92,42.68,42.9,137000.0
2013-04-29 14:00:00,42.89,43.19,42.88,43.14,351700.0,42.89,43.19,42.88,43.14,351700.0
2013-04-29 14:30:00,43.14,43.23,43.01,43.07,257700.0,43.14,43.23,43.01,43.07,257700.0
2013-04-29 15:00:00,43.07,43.17,42.99,43.14,290100.0,43.07,43.17,42.99,43.14,290100.0
2013-04-29 15:30:00,43.14,43.18,42.99,43.03,505500.0,43.14,43.18,42.99,43.03,505500.0
2013-04-30 09:30:00,43.09,43.25,42.99,43.08,206800.0,43.09,43.25,42.99,43.08,206800.0
2013-04-30 10:00:00,43.08,43.21,43.04,43.1,166000.0,43.08,43.21,43.04,43.1,166000.0
2013-04-30 10:30:00,43.09,43.5,43.09,43.49,260100.0,43.09,43.5,43.09,43.49,260100.0
2013-04-30 11:00:00,43.49,43.83,43.49,43.72,446000.0,43.49,43.83,43.49,43.72,446000.0
2013-04-30 11:30:00,43.73,43.96,43.67,43.9,244400.0,43.73,43.96,43.67,43.9,244400.0
2013-04-30 12:00:00,43.89,44.0,43.81,43.92,262300.0,43.89,44.0,43.81,43.92,262300.0
2013-04-30 12:30:00,43.93,44.21,43.87,44.2,335100.0,43.93,44.21,43.87,44.2,335100.0
2013-04-30 13:00:00,44.19,44.2,43.95,43.97,185800.0,44.19,44.2,43.95,43.97,185800.0
2013-04-30 13:30:00,43.98,44.06,43.85,43.88,179200.0,43.98,44.06,43.85,43.88,179200.0
2013-04-30 14:00:00,43.88,43.92,43.7,43.92,202400.0,43.88,43.92,43.7,43.92,202400.0
2013-04-30 14:30:00,43.92,44.01,43.83,43.98,283300.0,43.92,44.01,43.83,43.98,283300.0
2013-04-30 15:00:00,43.97,43.98,43.87,43.88,248500.0,43.97,43.98,43.87,43.88,248500.0
2013-04-30 15:30:00,43.88,43.91,43.77,43.91,538900.0,43.88,43.91,43.77,43.91,538900.0
2013-05-01 09:30:00,43.87,44.15,43.66,44.0,483800.0,43.87,44.15,43.66,44.0,483800.0
2013-05-01 10:00:00,44.01,44.08,43.6,43.7,380600.0,44.01,44.08,43.6,43.7,380600.0
2013-05-01 10:30:00,43.7,44.15,43.67,44.09,206000.0,43.7,44.15,43.67,44.09,206000.0
2013-05-01 11:00:00,44.09,44.11,43.77,43.86,498800.0,44.09,44.11,43.77,43.86,498800.0
2013-05-01 11:30:00,43.85,43.94,43.82,43.93,168000.0,43.85,43.94,43.82,43.93,168000.0
2013-05-01 12:00:00,43.93,44.0,43.82,43.85,241600.0,43.93,44.0,43.82,43.85,241600.0
2013-05-01 12:30:00,43.85,43.89,43.77,43.79,283800.0,43.85,43.89,43.77,43.79,283800.0
2013-05-01 13:00:00,43.8,43.86,43.6,43.71,215200.0,43.8,43.86,43.6,43.71,215200.0
2013-05-01 13:30:00,43.71,43.71,43.55,43.57,206400.0,43.71,43.71,43.55,43.57,206400.0
2013-05-01 14:00:00,43.58,43.76,43.58,43.67,178000.0,43.58,43.76,43.58,43.67,178000.0
2013-05-01 14:30:00,43.68,43.73,43.57,43.68,202400.0,43.68,43.73,43.57,43.68,202400.0
2013-05-01 15:00:00,43.67,43.71,43.47,43.54,371800.0,43.67,43.71,43.47,43.54,371800.0
2013-05-01 15:30:00,43.54,43.66,43.52,43.65,425600.0,43.54,43.66,43.52,43.65,425600.0
2013-05-02 09:30:00,43.52,44.13,43.52,43.92,145900.0,43.52,44.13,43.52,43.92,145900.0
2013-05-02 10:00:00,43.95,44.32,43.94,44.23,148000.0,43.95,44.32,43.94,44.23,148000.0
2013-05-02 10:30:00,44.22,44.25,44.11,44.2,122700.0,44.22,44.25,44.11,44.2,122700.0
2013-05-02 11:00:00,44.2,44.34,44.13,44.26,150900.0,44.2,44.34,44.13,44.26,150900.0
2013-05-02 11:30:00,44.26,44.45,44.21,44.4,272800.0,44.26,44.45,44.21,44.4,272800.0
2013-05-02 12:00:00,44.4,44.4,44.11,44.12,105600.0,44.4,44.4,44.11,44.12,105600.0
2013-05-02 12:30:00,44.12,44.27,44.12,44.23,79500.0,44.12,44.27,44.12,44.23,79500.0
2013-05-02 13:00:00,44.23,44.36,44.23,44.26,94000.0,44.23,44.36,44.23,44.26,94000.0
2013-05-02 13:30:00,44.26,44.3,44.13,44.22,116600.0,44.26,44.3,44.13,44.22,116600.0
2013-05-02 14:00:00,44.22,44.43,44.22,44.42,76300.0,44.22,44.43,44.22,44.42,76300.0
2013-05-02 14:30:00,44.42,44.45,44.33,44.36,103500.0,44.42,44.45,44.33,44.36,103500.0
2013-05-02 15:00:00,44.37,44.45,44.33,44.36,179800.0,44.37,44.45,44.33,44.36,179800.0
2013-05-02 15:30:00,44.37,44.47,44.27,44.32,297300.0,44.37,44.47,44.27,44.32,297300.0
2013-05-03 09:30:00,44.79,45.0,44.5,44.96,237700.0,44.79,45.0,44.5,44.96,237700.0
2013-05-03 10:00:00,44.98,45.52,44.93,45.46,403400.0,44.98,45.52,44.93,45.46,403400.0
2013-05-03 10:30:00,45.46,45.62,45.36,45.58,191500.0,45.46,45.62,45.36,45.58,191500.0
2013-05-03 11:00:00,45.57,45.6,45.42,45.6,183000.0,45.57,45.6,45.42,45.6,183000.0
2013-05-03 11:30:00,45.6,45.71,45.54,45.55,155600.0,45.6,45.71,45.54,45.55,155600.0
2013-05-03 12:00:00,45.55,45.59,45.34,45.37,104800.0,45.55,45.59,45.34,45.37,104800.0
2013-05-03 12:30:00,45.36,45.48,45.34,45.45,56900.0,45.36,45.48,45.34,45.45,56900.0
2013-05-03 13:00:00,45.46,45.52,45.42,45.43,120300.0,45.46,45.52,45.42,45.43,120300.0
2013-05-03 13:30:00,45.42,45.47,45.33,45.38,84000.0,45.42,45.47,45.33,45.38,84000.0
2013-05-03 14:00:00,45.39,45.42,45.29,45.3,113200.0,45.39,45.42,45.29,45.3,113200.0
2013-05-03 14:30:00,45.3,45.42,45.27,45.38,78600.0,45.3,45.42,45.27,45.38,78600.0
2013-05-03 15:00:00,45.36,45.46,45.26,45.39,163900.0,45.36,45.46,45.26,45.39,163900.0
2013-05-03 15:30:00,45.4,45.44,45.26,45.27,434300.0,45.4,45.44,45.26,45.27,434300.0
2013-05-06 09:30:00,45.29,45.48,45.15,45.36,108600.0,45.29,45.48,45.15,45.36,108600.0
2013-05-06 10:00:00,45.33,45.33,44.92,45.0,193900.0,45.33,45.33,44.92,45.0,193900.0
2013-05-06 10:30:00,44.97,45.18,44.89,44.91,137400.0,44.97,45.18,44.89,44.91,137400.0
2013-05-06 11:00:00,44.9,44.96,44.76,44.76,130700.0,44.9,44.96,44.76,44.76,130700.0
2013-05-06 11:30:00,44.75,45.13,44.75,45.13,110200.0,44.75,45.13,44.75,45.13,110200.0
2013-05-06 12:00:00,45.13,45.25,45.12,45.13,68600.0,45.13,45.25,45.12,45.13,68600.0
2013-05-06 12:30:00,45.14,45.14,45.04,45.06,54400.0,45.14,45.14,45.04,45.06,54400.0
2013-05-06 13:00:00,45.06,45.07,44.95,44.99,74600.0,45.06,45.07,44.95,44.99,74600.0
2013-05-06 13:30:00,44.99,45.13,44.99,45.13,72600.0,44.99,45.13,44.99,45.13,72600.0
2013-05-06 14:00:00,45.13,45.17,45.1,45.14,76100.0,45.13,45.17,45.1,45.14,76100.0
2013-05-06 14:30:00,45.13,45.19,45.09,45.17,64900.0,45.13,45.19,45.09,45.17,64900.0
2013-05-06 15:00:00,45.16,45.28,45.15,45.21,176300.0,45.16,45.28,45.15,45.21,176300.0
2013-05-06 15:30:00,45.2,45.26,45.06,45.07,249000.0,45.2,45.26,45.06,45.07,249000.0
2013-05-07 09:30:00,45.31,45.82,45.25,45.61,272800.0,45.31,45.82,45.25,45.61,272800.0
2013-05-07 10:00:00,45.61,45.65,45.03,45.03,139100.0,45.61,45.65,45.03,45.03,139100.0
2013-05-07 10:30:00,45.04,45.09,44.88,44.98,124900.0,45.04,45.09,44.88,44.98,124900.0
2013-05-07 11:00:00,44.99,45.18,44.97,45.09,135700.0,44.99,45.18,44.97,45.09,135700.0
2013-05-07 11:30:00,45.09,45.15,45.02,45.14,62100.0,45.09,45.15,45.02,45.14,62100.0
2013-05-07 12:00:00,45.15,45.17,45.05,45.07,43800.0,45.15,45.17,45.05,45.07,43800.0
2013-05-07 12:30:00,45.07,45.07,44.95,45.0,49200.0,45.07,45.07,44.95,45.0,49200.0
2013-05-07 13:00:00,45.01,45.07,44.96,45.06,69700.0,45.01,45.07,44.96,45.06,69700.0
2013-05-07 13:30:00,45.06,45.1,45.0,45.07,54700.0,45.06,45.1,45.0,45.07,54700.0
2013-05-07 14:00:00,45.08,45.2,45.07,45.17,63600.0,45.08,45.2,45.07,45.17,63600.0
2013-05-07 14:30:00,45.17,45.33,45.09,45.21,109800.0,45.17,45.33,45.09,45.21,109800.0
2013-05-07 15:00:00,45.21,45.26,45.13,45.22,89400.0,45.21,45.26,45.13,45.22,89400.0
2013-05-07 15:30:00,45.21,45.22,45.05,45.15,207800.0,45.21,45.22,45.05,45.15,207800.0
2013-05-08 09:30:00,44.83,45.44,44.75,45.4,162700.0,44.83,45.44,44.75,45.4,162700.0
2013-05-08 10:00:00,45.4,45.4,45.16,45.28,112600.0,45.4,45.4,45.16,45.28,112600.0
2013-05-08 10:30:00,45.28,45.3,45.13,45.19,109400.0,45.28,45.3,45.13,45.19,109400.0
2013-05-08 11:00:00,45.19,45.19,44.99,45.01,94200.0,45.19,45.19,44.99,45.01,94200.0
2013-05-08 11:30:00,45.01,45.15,44.96,45.13,67000.0,45.01,45.15,44.96,45.13,67000.0
2013-05-08 12:00:00,45.14,45.22,45.14,45.16,117900.0,45.14,45.22,45.14,45.16,117900.0
2013-05-08 12:30:00,45.17,45.17,45.02,45.07,95100.0,45.17,45.17,45.02,45.07,95100.0
2013-05-08 13:00:00,45.07,45.14,45.01,45.09,69900.0,45.07,45.14,45.01,45.09,69900.0
2013-05-08 13:30:00,45.09,45.25,45.0,45.25,100200.0,45.09,45.25,45.0,45.25,100200.0
2013-05-08 14:00:00,45.25,45.3,45.14,45.27,96700.0,45.25,45.3,45.14,45.27,96700.0
2013-05-08 14:30:00,45.26,45.31,45.1,45.3,110000.0,45.26,45.31,45.1,45.3,110000.0
2013-05-08 15:00:00,45.31,45.32,45.21,45.3,289100.0,45.31,45.32,45.21,45.3,289100.0
2013-05-08 15:30:00,45.3,45.39,45.28,45.29,249600.0,45.3,45.39,45.28,45.29,249600.0
2013-05-09 09:30:00,45.34,45.39,45.01,45.25,150100.0,45.34,45.39,45.01,45.25,150100.0
2013-05-09 10:00:00,45.27,45.35,45.07,45.34,176500.0,45.27,45.35,45.07,45.34,176500.0
2013-05-09 10:30:00,45.34,45.76,45.33,45.52,292800.0,45.34,45.76,45.33,45.52,292800.0
2013-05-09 11:00:00,45.52,45.68,45.5,45.55,124400.0,45.52,45.68,45.5,45.55,124400.0
2013-05-09 11:30:00,45.55,45.7,45.52,45.66,101600.0,45.55,45.7,45.52,45.66,101600.0
2013-05-09 12:00:00,45.65,45.66,45.5,45.53,63300.0,45.65,45.66,45.5,45.53,63300.0
2013-05-09 12:30:00,45.53,45.55,45.46,45.5,63400.0,45.53,45.55,45.46,45.5,63400.0
2013-05-09 13:00:00,45.5,45.7,45.48,45.69,65700.0,45.5,45.7,45.48,45.69,65700.0
2013-05-09 13:30:00,45.69,45.85,45.69,45.84,260700.0,45.69,45.85,45.69,45.84,260700.0
2013-05-09 14:00:00,45.84,45.85,45.77,45.83,137700.0,45.84,45.85,45.77,45.83,137700.0
2013-05-09 14:30:00,45.81,45.83,45.71,45.71,241500.0,45.81,45.83,45.71,45.71,241500.0
2013-05-09 15:00:00,45.72,45.78,45.56,45.7,158900.0,45.72,45.78,45.56,45.7,158900.0
2013-05-09 15:30:00,45.69,45.75,45.51,45.61,224300.0,45.69,45.75,45.51,45.61,224300.0
2013-05-10 09:30:00,45.81,46.32,45.47,46.3,279500.0,45.81,46.32,45.47,46.3,279500.0
2013-05-10 10:00:00,46.31,46.72,46.3,46.62,329900.0,46.31,46.72,46.3,46.62,329900.0
2013-05-10 10:30:00,46.63,46.88,46.59,46.63,377000.0,46.63,46.88,46.59,46.63,377000.0
2013-05-10 11:00:00,46.63,46.64,46.23,46.34,245000.0,46.63,46.64,46.23,46.34,245000.0
2013-05-10 11:30:00,46.35,46.44,46.23,46.23,137100.0,46.35,46.44,46.23,46.23,137100.0
2013-05-10 12:00:00,46.22,46.31,46.13,46.21,98400.0,46.22,46.31,46.13,46.21,98400.0
2013-05-10 12:30:00,46.22,46.31,46.19,46.23,81100.0,46.22,46.31,46.19,46.23,81100.0
2013-05-10 13:00:00,46.24,46.55,46.24,46.55,85800.0,46.24,46.55,46.24,46.55,85800.0
2013-05-10 13:30:00,46.55,46.55,46.36,46.43,70700.0,46.55,46.55,46.36,46.43,70700.0
2013-05-10 14:00:00,46.44,46.61,46.42,46.6,96700.0,46.44,46.61,46.42,46.6,96700.0
2013-05-10 14:30:00,46.6,46.64,46.5,46.55,96300.0,46.6,46.64,46.5,46.55,96300.0
2013-05-10 15:00:00,46.55,46.6,46.5,46.52,119700.0,46.55,46.6,46.5,46.52,119700.0
2013-05-10 15:30:00,46.51,46.71,46.49,46.7,482300.0,46.51,46.71,46.49,46.7,482300.0
2013-05-13 09:30:00,46.41,46.73,46.15,46.56,254000.0,46.41,46.73,46.15,46.56,254000.0
2013-05-13 10:00:00,46.55,47.2,46.52,47.19,397200.0,46.55,47.2,46.52,47.19,397200.0
2013-05-13 10:30:00,47.19,47.47,47.15,47.34,343800.0,47.19,47.47,47.15,47.34,343800.0
2013-05-13 11:00:00,47.34,47.47,47.29,47.36,152400.0,47.34,47.47,47.29,47.36,152400.0
2013-05-13 11:30:00,47.36,47.46,47.33,47.36,116600.0,47.36,47.46,47.33,47.36,116600.0
2013-05-13 12:00:00,47.36,47.53,47.35,47.41,199500.0,47.36,47.53,47.35,47.41,199500.0
2013-05-13 12:30:00,47.41,47.47,47.16,47.18,114800.0,47.41,47.47,47.16,47.18,114800.0
2013-05-13 13:00:00,47.18,47.2,46.94,46.95,67700.0,47.18,47.2,46.94,46.95,67700.0
2013-05-13 13:30:00,46.94,46.98,46.75,46.76,143000.0,46.94,46.98,46.75,46.76,143000.0
2013-05-13 14:00:00,46.76,46.87,46.74,46.81,105100.0,46.76,46.87,46.74,46.81,105100.0
2013-05-13 14:30:00,46.81,46.9,46.8,46.89,86600.0,46.81,46.9,46.8,46.89,86600.0
2013-05-13 15:00:00,46.9,46.91,46.59,46.65,134800.0,46.9,46.91,46.59,46.65,134800.0
2013-05-13 15:30:00,46.66,46.8,46.62,46.72,320100.0,46.66,46.8,46.62,46.72,320100.0
2013-05-14 09:30:00,46.65,46.89,46.5,46.79,112900.0,46.65,46.89,46.5,46.79,112900.0
2013-05-14 10:00:00,46.79,46.98,46.67,46.76,184300.0,46.79,46.98,46.67,46.76,184300.0
2013-05-14 10:30:00,46.76,46.84,46.72,46.84,120500.0,46.76,46.84,46.72,46.84,120500.0
2013-05-14 11:00:00,46.84,47.0,46.82,46.96,98100.0,46.84,47.0,46.82,46.96,98100.0
2013-05-14 11:30:00,46.96,47.0,46.9,46.96,55000.0,46.96,47.0,46.9,46.96,55000.0
2013-05-14 12:00:00,46.96,47.01,46.93,46.96,59300.0,46.96,47.01,46.93,46.96,59300.0
2013-05-14 12:30:00,46.95,47.01,46.9,46.93,40700.0,46.95,47.01,46.9,46.93,40700.0
2013-05-14 13:00:00,46.94,46.98,46.91,46.92,64300.0,46.94,46.98,46.91,46.92,64300.0
2013-05-14 13:30:00,46.93,47.07,46.93,46.96,69400.0,46.93,47.07,46.93,46.96,69400.0
2013-05-14 14:00:00,46.96,46.98,46.84,46.9,67000.0,46.96,46.98,46.84,46.9,67000.0
2013-05-14 14:30:00,46.9,46.94,46.67,46.74,144900.0,46.9,46.94,46.67,46.74,144900.0
2013-05-14 15:00:00,46.74,46.84,46.73,46.79,157900.0,46.74,46.84,46.73,46.79,157900.0
2013-05-14 15:30:00,46.79,46.99,46.78,46.92,175700.0,46.79,46.99,46.78,46.92,175700.0
2013-05-15 09:30:00,46.61,47.3,46.42,47.24,189500.0,46.61,47.3,46.42,47.24,189500.0
2013-05-15 10:00:00,47.23,47.76,47.22,47.69,264400.0,47.23,47.76,47.22,47.69,264400.0
2013-05-15 10:30:00,47.69,48.11,47.68,48.08,365100.0,47.69,48.11,47.68,48.08,365100.0
2013-05-15 11:00:00,48.09,48.44,48.08,48.27,328300.0,48.09,48.44,48.08,48.27,328300.0
2013-05-15 11:30:00,48.26,48.29,48.01,48.09,333000.0,48.26,48.29,48.01,48.09,333000.0
2013-05-15 12:00:00,48.08,48.27,48.06,48.2,147600.0,48.08,48.27,48.06,48.2,147600.0
2013-05-15 12:30:00,48.21,48.29,48.08,48.09,65600.0,48.21,48.29,48.08,48.09,65600.0
2013-05-15 13:00:00,48.08,48.1,47.83,48.05,135600.0,48.08,48.1,47.83,48.05,135600.0
2013-05-15 13:30:00,48.06,48.07,47.93,47.94,85400.0,48.06,48.07,47.93,47.94,85400.0
2013-05-15 14:00:00,47.94,47.99,47.75,47.82,104500.0,47.94,47.99,47.75,47.82,104500.0
2013-05-15 14:30:00,47.82,47.9,47.68,47.84,132400.0,47.82,47.9,47.68,47.84,132400.0
2013-05-15 15:00:00,47.83,47.89,47.71,47.72,155900.0,47.83,47.89,47.71,47.72,155900.0
2013-05-15 15:30:00,47.72,48.08,47.71,48.04,424400.0,47.72,48.08,47.71,48.04,424400.0
2013-05-16 09:30:00,48.0,48.47,47.98,48.23,192700.0,48.0,48.47,47.98,48.23,192700.0
2013-05-16 10:00:00,48.21,48.24,47.79,48.11,214800.0,48.21,48.24,47.79,48.11,214800.0
2013-05-16 10:30:00,48.11,48.18,48.06,48.07,111500.0,48.11,48.18,48.06,48.07,111500.0
2013-05-16 11:00:00,48.07,48.18,48.05,48.16,133000.0,48.07,48.18,48.05,48.16,133000.0
2013-05-16 11:30:00,48.16,48.21,48.06,48.07,116300.0,48.16,48.21,48.06,48.07,116300.0
2013-05-16 12:00:00,48.06,48.08,47.78,47.88,140000.0,48.06,48.08,47.78,47.88,140000.0
2013-05-16 12:30:00,47.89,47.96,47.88,47.95,106400.0,47.89,47.96,47.88,47.95,106400.0
2013-05-16 13:00:00,47.93,47.95,47.83,47.84,188200.0,47.93,47.95,47.83,47.84,188200.0
2013-05-16 13:30:00,47.84,47.85,47.48,47.48,205700.0,47.84,47.85,47.48,47.48,205700.0
2013-05-16 14:00:00,47.49,47.5,47.26,47.32,310800.0,47.49,47.5,47.26,47.32,310800.0
2013-05-16 14:30:00,47.31,47.41,47.13,47.14,254100.0,47.31,47.41,47.13,47.14,254100.0
2013-05-16 15:00:00,47.14,47.2,46.9,46.95,281300.0,47.14,47.2,46.9,46.95,281300.0
2013-05-16 15:30:00,46.95,46.98,46.72,46.92,558700.0,46.95,46.98,46.72,46.92,558700.0
2013-05-17 09:30:00,47.45,47.68,47.08,47.41,259000.0,47.45,47.68,47.08,47.41,259000.0
2013-05-17 10:00:00,47.41,47.52,47.36,47.5,116500.0,47.41,47.52,47.36,47.5,116500.0
2013-05-17 10:30:00,47.5,47.69,47.43,47.62,123300.0,47.5,47.69,47.43,47.62,123300.0
2013-05-17 11:00:00,47.62,47.62,47.43,47.56,108600.0,47.62,47.62,47.43,47.56,108600.0
2013-05-17 11:30:00,47.55,47.63,47.53,47.61,74700.0,47.55,47.63,47.53,47.61,74700.0
2013-05-17 12:00:00,47.62,47.62,47.54,47.61,67000.0,47.62,47.62,47.54,47.61,67000.0
2013-05-17 12:30:00,47.62,47.7,47.58,47.7,61900.0,47.62,47.7,47.58,47.7,61900.0
2013-05-17 13:00:00,47.71,47.75,47.59,47.69,55100.0,47.71,47.75,47.59,47.69,55100.0
2013-05-17 13:30:00,47.69,47.73,47.63,47.63,53200.0,47.69,47.73,47.63,47.63,53200.0
2013-05-17 14:00:00,47.62,47.68,47.61,47.64,96000.0,47.62,47.68,47.61,47.64,96000.0
2013-05-17 14:30:00,47.64,47.68,47.55,47.59,126700.0,47.64,47.68,47.55,47.59,126700.0
2013-05-17 15:00:00,47.6,47.64,47.52,47.64,328800.0,47.6,47.64,47.52,47.64,328800.0
2013-05-17 15:30:00,47.64,47.7,47.45,47.5,504600.0,47.64,47.7,47.45,47.5,504600.0
2013-05-20 09:30:00,47.49,47.72,47.4,47.72,166500.0,47.49,47.72,47.4,47.72,166500.0
2013-05-20 10:00:00,47.73,48.01,47.71,47.81,204100.0,47.73,48.01,47.71,47.81,204100.0
2013-05-20 10:30:00,47.82,47.97,47.7,47.9,165100.0,47.82,47.97,47.7,47.9,165100.0
2013-05-20 11:00:00,47.89,48.05,47.88,48.04,100900.0,47.89,48.05,47.88,48.04,100900.0
2013-05-20 11:30:00,48.04,48.19,48.02,48.17,93700.0,48.04,48.19,48.02,48.17,93700.0
2013-05-20 12:00:00,48.18,48.23,48.05,48.09,99200.0,48.18,48.23,48.05,48.09,99200.0
2013-05-20 12:30:00,48.08,48.1,47.98,47.99,75600.0,48.08,48.1,47.98,47.99,75600.0
2013-05-20 13:00:00,47.99,48.06,47.81,47.81,141400.0,47.99,48.06,47.81,47.81,141400.0
2013-05-20 13:30:00,47.81,47.96,47.76,47.87,142000.0,47.81,47.96,47.76,47.87,142000.0
2013-05-20 14:00:00,47.88,47.98,47.75,47.95,79700.0,47.88,47.98,47.75,47.95,79700.0
2013-05-20 14:30:00,47.96,48.03,47.89,47.89,70800.0,47.96,48.03,47.89,47.89,70800.0
2013-05-20 15:00:00,47.89,48.0,47.89,47.98,73900.0,47.89,48.0,47.89,47.98,73900.0
2013-05-20 15:30:00,47.99,48.04,47.86,47.89,172300.0,47.99,48.04,47.86,47.89,172300.0
2013-05-21 09:30:00,47.85,47.99,47.34,47.63,209700.0,47.85,47.99,47.34,47.63,209700.0
2013-05-21 10:00:00,47.64,47.68,47.07,47.14,141000.0,47.64,47.68,47.07,47.14,141000.0
2013-05-21 10:30:00,47.12,47.24,47.06,47.2,137800.0,47.12,47.24,47.06,47.2,137800.0
2013-05-21 11:00:00,47.2,47.29,47.12,47.2,131000.0,47.2,47.29,47.12,47.2,131000.0
2013-05-21 11:30:00,47.21,47.55,47.21,47.51,137900.0,47.21,47.55,47.21,47.51,137900.0
2013-05-21 12:00:00,47.51,47.52,47.27,47.3,145900.0,47.51,47.52,47.27,47.3,145900.0
2013-05-21 12:30:00,47.3,47.47,47.3,47.44,62200.0,47.3,47.47,47.3,47.44,62200.0
2013-05-21 13:00:00,47.45,47.52,47.42,47.5,61200.0,47.45,47.52,47.42,47.5,61200.0
2013-05-21 13:30:00,47.5,47.5,47.28,47.29,98100.0,47.5,47.5,47.28,47.29,98100.0
2013-05-21 14:00:00,47.28,47.41,47.28,47.31,109500.0,47.28,47.41,47.28,47.31,109500.0
2013-05-21 14:30:00,47.31,47.38,47.27,47.35,110600.0,47.31,47.38,47.27,47.35,110600.0
2013-05-21 15:00:00,47.35,47.46,47.34,47.41,95000.0,47.35,47.46,47.34,47.41,95000.0
2013-05-21 15:30:00,47.41,47.42,47.25,47.28,268200.0,47.41,47.42,47.25,47.28,268200.0
2013-05-22 09:30:00,47.42,47.71,47.0,47.56,222700.0,47.42,47.71,47.0,47.56,222700.0
2013-05-22 10:00:00,47.58,47.83,47.51,47.68,250700.0,47.58,47.83,47.51,47.68,250700.0
2013-05-22 10:30:00,47.66,47.67,47.16,47.48,166900.0,47.66,47.67,47.16,47.48,166900.0
2013-05-22 11:00:00,47.49,47.76,47.47,47.73,167300.0,47.49,47.76,47.47,47.73,167300.0
2013-05-22 11:30:00,47.77,47.8,47.64,47.73,99600.0,47.77,47.8,47.64,47.73,99600.0
2013-05-22 12:00:00,47.74,47.76,47.38,47.38,157000.0,47.74,47.76,47.38,47.38,157000.0
2013-05-22 12:30:00,47.4,47.57,47.27,47.41,81500.0,47.4,47.57,47.27,47.41,81500.0
2013-05-22 13:00:00,47.41,47.42,46.88,46.88,118800.0,47.41,47.42,46.88,46.88,118800.0
2013-05-22 13:30:00,46.89,46.89,46.44,46.64,190200.0,46.89,46.89,46.44,46.64,190200.0
2013-05-22 14:00:00,46.65,46.75,46.2,46.38,204900.0,46.65,46.75,46.2,46.38,204900.0
2013-05-22 14:30:00,46.37,46.4,46.04,46.22,316600.0,46.37,46.4,46.04,46.22,316600.0
2013-05-22 15:00:00,46.22,46.34,45.87,45.91,239100.0,46.22,46.34,45.87,45.91,239100.0
2013-05-22 15:30:00,45.92,46.2,45.89,46.12,499400.0,45.92,46.2,45.89,46.12,499400.0
2013-05-23 09:30:00,45.95,46.2,45.72,45.94,220700.0,45.95,46.2,45.72,45.94,220700.0
2013-05-23 10:00:00,45.95,46.3,45.89,46.27,218700.0,45.95,46.3,45.89,46.27,218700.0
2013-05-23 10:30:00,46.29,46.34,46.08,46.25,111300.0,46.29,46.34,46.08,46.25,111300.0
2013-05-23 11:00:00,46.25,46.54,46.25,46.37,117600.0,46.25,46.54,46.25,46.37,117600.0
2013-05-23 11:30:00,46.38,46.51,46.34,46.42,72800.0,46.38,46.51,46.34,46.42,72800.0
2013-05-23 12:00:00,46.41,46.58,46.41,46.42,95100.0,46.41,46.58,46.41,46.42,95100.0
2013-05-23 12:30:00,46.44,46.56,46.34,46.43,114700.0,46.44,46.56,46.34,46.43,114700.0
2013-05-23 13:00:00,46.42,46.54,46.27,46.27,125400.0,46.42,46.54,46.27,46.27,125400.0
2013-05-23 13:30:00,46.27,46.34,46.2,46.33,95900.0,46.27,46.34,46.2,46.33,95900.0
2013-05-23 14:00:00,46.33,46.38,46.25,46.28,102600.0,46.33,46.38,46.25,46.28,102600.0
2013-05-23 14:30:00,46.27,46.46,46.2,46.45,119800.0,46.27,46.46,46.2,46.45,119800.0
2013-05-23 15:00:00,46.45,46.51,46.35,46.42,115300.0,46.45,46.51,46.35,46.42,115300.0
2013-05-23 15:30:00,46.42,46.43,46.3,46.35,226200.0,46.42,46.43,46.3,46.35,226200.0
2013-05-24 09:30:00,45.98,46.07,45.45,45.77,176100.0,45.98,46.07,45.45,45.77,176100.0
2013-05-24 10:00:00,45.75,45.76,45.57,45.71,263500.0,45.75,45.76,45.57,45.71,263500.0
2013-05-24 10:30:00,45.7,45.77,45.55,45.63,87100.0,45.7,45.77,45.55,45.63,87100.0
2013-05-24 11:00:00,45.64,45.8,45.61,45.74,92000.0,45.64,45.8,45.61,45.74,92000.0
2013-05-24 11:30:00,45.73,45.9,45.7,45.81,30400.0,45.73,45.9,45.7,45.81,30400.0
2013-05-24 12:00:00,45.83,46.11,45.8,46.11,63500.0,45.83,46.11,45.8,46.11,63500.0
2013-05-24 12:30:00,46.1,46.1,45.91,46.04,28200.0,46.1,46.1,45.91,46.04,28200.0
2013-05-24 13:00:00,46.04,46.11,46.02,46.1,29800.0,46.04,46.11,46.02,46.1,29800.0
2013-05-24 13:30:00,46.1,46.1,45.82,45.94,77700.0,46.1,46.1,45.82,45.94,77700.0
2013-05-24 14:00:00,45.94,46.14,45.91,46.05,47300.0,45.94,46.14,45.91,46.05,47300.0
2013-05-24 14:30:00,46.05,46.1,45.98,46.05,34600.0,46.05,46.1,45.98,46.05,34600.0
2013-05-24 15:00:00,46.04,46.09,45.88,45.96,61300.0,46.04,46.09,45.88,45.96,61300.0
2013-05-24 15:30:00,45.97,46.06,45.87,46.04,138300.0,45.97,46.06,45.87,46.04,138300.0
2013-05-28 09:30:00,46.61,46.98,46.25,46.79,163400.0,46.61,46.98,46.25,46.79,163400.0
2013-05-28 10:00:00,46.78,46.84,46.27,46.3,253300.0,46.78,46.84,46.27,46.3,253300.0
2013-05-28 10:30:00,46.3,46.62,46.26,46.55,91500.0,46.3,46.62,46.26,46.55,91500.0
2013-05-28 11:00:00,46.55,46.59,46.43,46.59,84000.0,46.55,46.59,46.43,46.59,84000.0
2013-05-28 11:30:00,46.58,46.7,46.48,46.51,112900.0,46.58,46.7,46.48,46.51,112900.0
2013-05-28 12:00:00,46.5,46.61,46.45,46.58,96300.0,46.5,46.61,46.45,46.58,96300.0
2013-05-28 12:30:00,46.57,46.81,46.51,46.66,123500.0,46.57,46.81,46.51,46.66,123500.0
2013-05-28 13:00:00,46.65,46.7,46.44,46.44,105000.0,46.65,46.7,46.44,46.44,105000.0
2013-05-28 13:30:00,46.45,46.47,46.28,46.33,139300.0,46.45,46.47,46.28,46.33,139300.0
2013-05-28 14:00:00,46.33,46.54,46.18,46.43,169100.0,46.33,46.54,46.18,46.43,169100.0
2013-05-28 14:30:00,46.43,46.6,46.34,46.52,94800.0,46.43,46.6,46.34,46.52,94800.0
2013-05-28 15:00:00,46.52,46.56,46.44,46.48,157800.0,46.52,46.56,46.44,46.48,157800.0
2013-05-28 15:30:00,46.48,46.67,46.46,46.57,241000.0,46.48,46.67,46.46,46.57,241000.0
2013-05-29 09:30:00,46.37,46.6,46.05,46.58,283100.0,46.37,46.6,46.05,46.58,283100.0
2013-05-29 10:00:00,46.57,46.77,46.39,46.4,301600.0,46.57,46.77,46.39,46.4,301600.0
2013-05-29 10:30:00,46.4,46.44,46.25,46.3,211600.0,46.4,46.44,46.25,46.3,211600.0
2013-05-29 11:00:00,46.3,46.42,46.25,46.41,131700.0,46.3,46.42,46.25,46.41,131700.0
2013-05-29 11:30:00,46.41,46.46,46.3,46.35,97100.0,46.41,46.46,46.3,46.35,97100.0
2013-05-29 12:00:00,46.37,46.51,46.37,46.45,78800.0,46.37,46.51,46.37,46.45,78800.0
2013-05-29 12:30:00,46.45,46.5,46.34,46.39,53400.0,46.45,46.5,46.34,46.39,53400.0
2013-05-29 13:00:00,46.39,46.46,46.31,46.44,77100.0,46.39,46.46,46.31,46.44,77100.0
2013-05-29 13:30:00,46.43,46.66,46.41,46.62,72700.0,46.43,46.66,46.41,46.62,72700.0
2013-05-29 14:00:00,46.61,46.84,46.58,46.69,130400.0,46.61,46.84,46.58,46.69,130400.0
2013-05-29 14:30:00,46.69,46.89,46.46,46.51,402300.0,46.69,46.89,46.46,46.51,402300.0
2013-05-29 15:00:00,46.51,46.69,46.38,46.48,380600.0,46.51,46.69,46.38,46.48,380600.0
2013-05-29 15:30:00,46.48,46.55,46.36,46.36,258000.0,46.48,46.55,46.36,46.36,258000.0
2013-05-30 09:30:00,46.38,46.98,46.36,46.9,206500.0,46.38,46.98,46.36,46.9,206500.0
2013-05-30 10:00:00,46.89,46.99,46.82,46.96,162000.0,46.89,46.99,46.82,46.96,162000.0
2013-05-30 10:30:00,46.96,47.48,46.94,47.43,296900.0,46.96,47.48,46.94,47.43,296900.0
2013-05-30 11:00:00,47.43,47.55,47.31,47.54,177500.0,47.43,47.55,47.31,47.54,177500.0
2013-05-30 11:30:00,47.52,47.64,47.44,47.63,109500.0,47.52,47.64,47.44,47.63,109500.0
2013-05-30 12:00:00,47.62,47.7,47.47,47.48,75900.0,47.62,47.7,47.47,47.48,75900.0
2013-05-30 12:30:00,47.48,47.6,47.39,47.6,77800.0,47.48,47.6,47.39,47.6,77800.0
2013-05-30 13:00:00,47.59,47.64,47.54,47.59,70000.0,47.59,47.64,47.54,47.59,70000.0
2013-05-30 13:30:00,47.58,47.61,47.4,47.48,342900.0,47.58,47.61,47.4,47.48,342900.0
2013-05-30 14:00:00,47.5,47.5,47.33,47.42,175800.0,47.5,47.5,47.33,47.42,175800.0
2013-05-30 14:30:00,47.43,47.46,47.37,47.4,138500.0,47.43,47.46,47.37,47.4,138500.0
2013-05-30 15:00:00,47.4,47.45,47.31,47.31,260300.0,47.4,47.45,47.31,47.31,260300.0
2013-05-30 15:30:00,47.31,47.34,47.09,47.09,284500.0,47.31,47.34,47.09,47.09,284500.0
2013-05-31 09:30:00,46.78,47.22,46.61,47.16,143600.0,46.78,47.22,46.61,47.16,143600.0
2013-05-31 10:00:00,47.15,47.29,46.93,47.09,315000.0,47.15,47.29,46.93,47.09,315000.0
2013-05-31 10:30:00,47.09,47.16,46.78,47.01,115900.0,47.09,47.16,46.78,47.01,115900.0
2013-05-31 11:00:00,47.01,47.32,47.0,47.25,83000.0,47.01,47.32,47.0,47.25,83000.0
2013-05-31 11:30:00,47.24,47.34,47.06,47.09,160900.0,47.24,47.34,47.06,47.09,160900.0
2013-05-31 12:00:00,47.09,47.09,46.95,46.98,57100.0,47.09,47.09,46.95,46.98,57100.0
2013-05-31 12:30:00,46.99,47.03,46.96,46.98,59300.0,46.99,47.03,46.96,46.98,59300.0
2013-05-31 13:00:00,46.99,47.07,46.97,47.0,74400.0,46.99,47.07,46.97,47.0,74400.0
2013-05-31 13:30:00,47.0,47.0,46.86,46.86,80200.0,47.0,47.0,46.86,46.86,80200.0
2013-05-31 14:00:00,46.87,46.88,46.65,46.67,81200.0,46.87,46.88,46.65,46.67,81200.0
2013-05-31 14:30:00,46.66,46.66,46.46,46.51,304900.0,46.66,46.66,46.46,46.51,304900.0
2013-05-31 15:00:00,46.51,46.62,46.42,46.44,176300.0,46.51,46.62,46.42,46.44,176300.0
2013-05-31 15:30:00,46.44,46.47,46.11,46.12,765600.0,46.44,46.47,46.11,46.12,765600.0
2013-06-03 09:30:00,46.22,46.44,46.0,46.11,233500.0,46.22,46.44,46.0,46.11,233500.0
2013-06-03 10:00:00,46.11,46.24,45.87,45.95,233000.0,46.11,46.24,45.87,45.95,233000.0
2013-06-03 10:30:00,45.94,45.94,45.44,45.53,179400.0,45.94,45.94,45.44,45.53,179400.0
2013-06-03 11:00:00,45.52,45.53,45.13,45.18,181200.0,45.52,45.53,45.13,45.18,181200.0
2013-06-03 11:30:00,45.18,45.19,44.93,45.12,214900.0,45.18,45.19,44.93,45.12,214900.0
2013-06-03 12:00:00,45.13,45.13,44.91,45.0,154600.0,45.13,45.13,44.91,45.0,154600.0
2013-06-03 12:30:00,45.03,45.21,44.99,45.19,181400.0,45.03,45.21,44.99,45.19,181400.0
2013-06-03 13:00:00,45.19,45.39,45.14,45.38,117200.0,45.19,45.39,45.14,45.38,117200.0
2013-06-03 13:30:00,45.39,45.58,45.35,45.5,99300.0,45.39,45.58,45.35,45.5,99300.0
2013-06-03 14:00:00,45.5,45.65,45.47,45.47,92500.0,45.5,45.65,45.47,45.47,92500.0
2013-06-03 14:30:00,45.46,45.66,45.38,45.56,169200.0,45.46,45.66,45.38,45.56,169200.0
2013-06-03 15:00:00,45.57,45.81,45.56,45.75,224900.0,45.57,45.81,45.56,45.75,224900.0
2013-06-03 15:30:00,45.74,45.91,45.72,45.91,318800.0,45.74,45.91,45.72,45.91,318800.0
2013-06-04 09:30:00,45.92,46.18,45.68,45.85,296200.0,45.92,46.18,45.68,45.85,296200.0
2013-06-04 10:00:00,45.85,45.9,45.46,45.72,163000.0,45.85,45.9,45.46,45.72,163000.0
2013-06-04 10:30:00,45.72,45.82,45.41,45.48,140500.0,45.72,45.82,45.41,45.48,140500.0
2013-06-04 11:00:00,45.49,45.5,45.23,45.33,113500.0,45.49,45.5,45.23,45.33,113500.0
2013-06-04 11:30:00,45.34,45.4,45.14,45.4,110200.0,45.34,45.4,45.14,45.4,110200.0
2013-06-04 12:00:00,45.38,45.4,45.23,45.28,107400.0,45.38,45.4,45.23,45.28,107400.0
2013-06-04 12:30:00,45.27,45.28,45.18,45.25,74400.0,45.27,45.28,45.18,45.25,74400.0
2013-06-04 13:00:00,45.24,45.26,45.02,45.04,111400.0,45.24,45.26,45.02,45.04,111400.0
2013-06-04 13:30:00,45.02,45.06,44.82,44.94,190500.0,45.02,45.06,44.82,44.94,190500.0
2013-06-04 14:00:00,44.94,44.95,44.73,44.81,146300.0,44.94,44.95,44.73,44.81,146300.0
2013-06-04 14:30:00,44.81,44.87,44.75,44.79,132500.0,44.81,44.87,44.75,44.79,132500.0
2013-06-04 15:00:00,44.78,44.87,44.61,44.77,184800.0,44.78,44.87,44.61,44.77,184800.0
2013-06-04 15:30:00,44.77,44.91,44.62,44.64,489100.0,44.77,44.91,44.62,44.64,489100.0
2013-06-05 09:30:00,44.58,45.06,44.38,44.75,196600.0,44.58,45.06,44.38,44.75,196600.0
2013-06-05 10:00:00,44.77,44.99,44.68,44.79,145900.0,44.77,44.99,44.68,44.79,145900.0
2013-06-05 10:30:00,44.79,44.96,44.63,44.66,94800.0,44.79,44.96,44.63,44.66,94800.0
2013-06-05 11:00:00,44.66,44.66,44.34,44.47,103000.0,44.66,44.66,44.34,44.47,103000.0
2013-06-05 11:30:00,44.47,44.67,44.45,44.56,104200.0,44.47,44.67,44.45,44.56,104200.0
2013-06-05 12:00:00,44.56,44.61,44.45,44.58,62900.0,44.56,44.61,44.45,44.58,62900.0
2013-06-05 12:30:00,44.57,44.59,44.38,44.46,54100.0,44.57,44.59,44.38,44.46,54100.0
2013-06-05 13:00:00,44.46,44.71,44.4,44.66,71400.0,44.46,44.71,44.4,44.66,71400.0
2013-06-05 13:30:00,44.67,44.7,44.52,44.52,98100.0,44.67,44.7,44.52,44.52,98100.0
2013-06-05 14:00:00,44.53,44.57,44.21,44.21,149400.0,44.53,44.57,44.21,44.21,149400.0
2013-06-05 14:30:00,44.22,44.4,44.17,44.38,69700.0,44.22,44.4,44.17,44.38,69700.0
2013-06-05 15:00:00,44.38,44.44,44.22,44.34,163500.0,44.38,44.44,44.22,44.34,163500.0
2013-06-05 15:30:00,44.34,44.43,44.28,44.3,269800.0,44.34,44.43,44.28,44.3,269800.0
2013-06-06 09:30:00,44.3,44.7,44.21,44.56,222700.0,44.3,44.7,44.21,44.56,222700.0
2013-06-06 10:00:00,44.57,44.57,44.4,44.51,87000.0,44.57,44.57,44.4,44.51,87000.0
2013-06-06 10:30:00,44.53,44.61,44.48,44.56,83600.0,44.53,44.61,44.48,44.56,83600.0
2013-06-06 11:00:00,44.56,44.56,44.45,44.52,48200.0,44.56,44.56,44.45,44.52,48200.0
2013-06-06 11:30:00,44.51,44.63,44.32,44.37,49800.0,44.51,44.63,44.32,44.37,49800.0
2013-06-06 12:00:00,44.36,44.4,43.91,44.02,83800.0,44.36,44.4,43.91,44.02,83800.0
2013-06-06 12:30:00,44.02,44.2,44.01,44.09,41300.0,44.02,44.2,44.01,44.09,41300.0
2013-06-06 13:00:00,44.09,44.22,44.02,44.1,40600.0,44.09,44.22,44.02,44.1,40600.0
2013-06-06 13:30:00,44.1,44.19,44.04,44.14,59300.0,44.1,44.19,44.04,44.14,59300.0
2013-06-06 14:00:00,44.15,44.36,44.04,44.32,70400.0,44.15,44.36,44.04,44.32,70400.0
2013-06-06 14:30:00,44.33,44.46,44.27,44.37,52500.0,44.33,44.46,44.27,44.37,52500.0
2013-06-06 15:00:00,44.38,44.6,44.38,44.57,77800.0,44.38,44.6,44.38,44.57,77800.0
2013-06-06 15:30:00,44.57,44.65,44.5,44.55,320600.0,44.57,44.65,44.5,44.55,320600.0
2013-06-07 09:30:00,44.97,44.98,44.61,44.85,82800.0,44.97,44.98,44.61,44.85,82800.0
2013-06-07 10:00:00,44.88,45.12,44.74,44.92,100000.0,44.88,45.12,44.74,44.92,100000.0
2013-06-07 10:30:00,44.93,45.16,44.86,45.13,52000.0,44.93,45.16,44.86,45.13,52000.0
2013-06-07 11:00:00,45.13,45.26,45.13,45.25,37400.0,45.13,45.26,45.13,45.25,37400.0
2013-06-07 11:30:00,45.27,45.27,45.08,45.24,44700.0,45.27,45.27,45.08,45.24,44700.0
2013-06-07 12:00:00,45.25,45.25,45.05,45.08,117200.0,45.25,45.25,45.05,45.08,117200.0
2013-06-07 12:30:00,45.07,45.08,44.82,44.95,61700.0,45.07,45.08,44.82,44.95,61700.0
2013-06-07 13:00:00,44.95,45.03,44.91,44.95,52200.0,44.95,45.03,44.91,44.95,52200.0
2013-06-07 13:30:00,44.95,45.03,44.95,45.0,37900.0,44.95,45.03,44.95,45.0,37900.0
2013-06-07 14:00:00,45.0,45.04,44.88,44.92,41900.0,45.0,45.04,44.88,44.92,41900.0
2013-06-07 14:30:00,44.92,45.06,44.88,45.05,60400.0,44.92,45.06,44.88,45.05,60400.0
2013-06-07 15:00:00,45.05,45.17,45.04,45.17,49500.0,45.05,45.17,45.04,45.17,49500.0
2013-06-07 15:30:00,45.17,45.28,45.15,45.26,183000.0,45.17,45.28,45.15,45.26,183000.0
2013-06-10 09:30:00,45.19,45.19,44.56,44.68,166800.0,45.19,45.19,44.56,44.68,166800.0
2013-06-10 10:00:00,44.68,44.82,44.54,44.82,66000.0,44.68,44.82,44.54,44.82,66000.0
2013-06-10 10:30:00,44.82,44.96,44.76,44.88,49500.0,44.82,44.96,44.76,44.88,49500.0
2013-06-10 11:00:00,44.88,45.11,44.88,44.96,60100.0,44.88,45.11,44.88,44.96,60100.0
2013-06-10 11:30:00,44.96,45.0,44.81,44.81,28800.0,44.96,45.0,44.81,44.81,28800.0
2013-06-10 12:00:00,44.83,44.89,44.77,44.79,41200.0,44.83,44.89,44.77,44.79,41200.0
2013-06-10 12:30:00,44.78,44.78,44.55,44.55,55700.0,44.78,44.78,44.55,44.55,55700.0
2013-06-10 13:00:00,44.57,44.64,44.49,44.5,52200.0,44.57,44.64,44.49,44.5,52200.0
2013-06-10 13:30:00,44.51,44.74,44.39,44.74,95000.0,44.51,44.74,44.39,44.74,95000.0
2013-06-10 14:00:00,44.73,44.73,44.43,44.59,57600.0,44.73,44.73,44.43,44.59,57600.0
2013-06-10 14:30:00,44.59,44.68,44.58,44.67,41700.0,44.59,44.68,44.58,44.67,41700.0
2013-06-10 15:00:00,44.68,44.79,44.59,44.76,79000.0,44.68,44.79,44.59,44.76,79000.0
2013-06-10 15:30:00,44.77,44.85,44.7,44.73,203400.0,44.77,44.85,44.7,44.73,203400.0
2013-06-11 09:30:00,44.33,44.45,44.09,44.24,192200.0,44.33,44.45,44.09,44.24,192200.0
2013-06-11 10:00:00,44.24,44.29,44.06,44.18,165500.0,44.24,44.29,44.06,44.18,165500.0
2013-06-11 10:30:00,44.19,44.25,44.1,44.11,130100.0,44.19,44.25,44.1,44.11,130100.0
2013-06-11 11:00:00,44.13,44.25,43.93,44.23,253500.0,44.13,44.25,43.93,44.23,253500.0
2013-06-11 11:30:00,44.25,44.35,44.18,44.23,79900.0,44.25,44.35,44.18,44.23,79900.0
2013-06-11 12:00:00,44.23,44.39,44.21,44.36,54900.0,44.23,44.39,44.21,44.36,54900.0
2013-06-11 12:30:00,44.38,44.51,44.36,44.42,43000.0,44.38,44.51,44.36,44.42,43000.0
2013-06-11 13:00:00,44.42,44.46,44.27,44.27,37500.0,44.42,44.46,44.27,44.27,37500.0
2013-06-11 13:30:00,44.28,44.3,44.11,44.11,42500.0,44.28,44.3,44.11,44.11,42500.0
2013-06-11 14:00:00,44.1,44.12,43.98,44.01,64100.0,44.1,44.12,43.98,44.01,64100.0
2013-06-11 14:30:00,44.02,44.1,43.97,44.09,68000.0,44.02,44.1,43.97,44.09,68000.0
2013-06-11 15:00:00,44.13,44.27,44.11,44.18,76500.0,44.13,44.27,44.11,44.18,76500.0
2013-06-11 15:30:00,44.18,44.2,43.75,43.83,406900.0,44.18,44.2,43.75,43.83,406900.0
2013-06-12 09:30:00,43.86,43.99,43.42,43.45,247400.0,43.86,43.99,43.42,43.45,247400.0
2013-06-12 10:00:00,43.45,43.45,42.92,43.23,386100.0,43.45,43.45,42.92,43.23,386100.0
2013-06-12 10:30:00,43.24,43.24,42.9,42.95,158000.0,43.24,43.24,42.9,42.95,158000.0
2013-06-12 11:00:00,42.96,42.97,42.49,42.57,305200.0,42.96,42.97,42.49,42.57,305200.0
2013-06-12 11:30:00,42.59,42.68,42.28,42.4,284500.0,42.59,42.68,42.28,42.4,284500.0
2013-06-12 12:00:00,42.4,42.5,42.22,42.23,183000.0,42.4,42.5,42.22,42.23,183000.0
2013-06-12 12:30:00,42.24,42.65,42.21,42.51,171500.0,42.24,42.65,42.21,42.51,171500.0
2013-06-12 13:00:00,42.52,42.56,42.46,42.54,120400.0,42.52,42.56,42.46,42.54,120400.0
2013-06-12 13:30:00,42.55,42.62,42.46,42.56,147400.0,42.55,42.62,42.46,42.56,147400.0
2013-06-12 14:00:00,42.55,42.59,42.41,42.55,195700.0,42.55,42.59,42.41,42.55,195700.0
2013-06-12 14:30:00,42.56,42.67,42.49,42.57,158400.0,42.56,42.67,42.49,42.57,158400.0
2013-06-12 15:00:00,42.56,42.61,42.43,42.48,203100.0,42.56,42.61,42.43,42.48,203100.0
2013-06-12 15:30:00,42.48,42.64,42.41,42.52,439500.0,42.48,42.64,42.41,42.52,439500.0
2013-06-13 09:30:00,42.42,42.59,41.78,42.07,361800.0,42.42,42.59,41.78,42.07,361800.0
2013-06-13 10:00:00,42.1,42.37,41.66,42.33,370400.0,42.1,42.37,41.66,42.33,370400.0
2013-06-13 10:30:00,42.33,42.78,42.33,42.43,166300.0,42.33,42.78,42.33,42.43,166300.0
2013-06-13 11:00:00,42.43,42.43,42.11,42.38,128800.0,42.43,42.43,42.11,42.38,128800.0
2013-06-13 11:30:00,42.38,42.64,42.25,42.58,120400.0,42.38,42.64,42.25,42.58,120400.0
2013-06-13 12:00:00,42.6,42.6,42.36,42.4,79100.0,42.6,42.6,42.36,42.4,79100.0
2013-06-13 12:30:00,42.4,42.62,42.39,42.62,68400.0,42.4,42.62,42.39,42.62,68400.0
2013-06-13 13:00:00,42.61,42.76,42.57,42.7,95700.0,42.61,42.76,42.57,42.7,95700.0
2013-06-13 13:30:00,42.69,42.8,42.57,42.8,144400.0,42.69,42.8,42.57,42.8,144400.0
2013-06-13 14:00:00,42.8,42.86,42.72,42.73,182400.0,42.8,42.86,42.72,42.73,182400.0
2013-06-13 14:30:00,42.73,42.75,42.63,42.74,139300.0,42.73,42.75,42.63,42.74,139300.0
2013-06-13 15:00:00,42.75,42.82,42.71,42.71,159200.0,42.75,42.82,42.71,42.71,159200.0
2013-06-13 15:30:00,42.71,42.76,42.64,42.64,434800.0,42.71,42.76,42.64,42.64,434800.0
2013-06-14 09:30:00,42.68,43.06,42.45,43.05,286600.0,42.68,43.06,42.45,43.05,286600.0
2013-06-14 10:00:00,43.05,43.16,42.88,42.89,170600.0,43.05,43.16,42.88,42.89,170600.0
2013-06-14 10:30:00,42.9,42.91,42.1,42.1,216900.0,42.9,42.91,42.1,42.1,216900.0
2013-06-14 11:00:00,42.1,42.44,42.09,42.26,175800.0,42.1,42.44,42.09,42.26,175800.0
2013-06-14 11:30:00,42.26,42.49,42.25,42.47,110900.0,42.26,42.49,42.25,42.47,110900.0
2013-06-14 12:00:00,42.47,42.72,42.45,42.69,58600.0,42.47,42.72,42.45,42.69,58600.0
2013-06-14 12:30:00,42.69,42.7,42.51,42.53,59300.0,42.69,42.7,42.51,42.53,59300.0
2013-06-14 13:00:00,42.54,42.59,42.46,42.46,47900.0,42.54,42.59,42.46,42.46,47900.0
2013-06-14 13:30:00,42.45,42.56,42.39,42.56,48500.0,42.45,42.56,42.39,42.56,48500.0
2013-06-14 14:00:00,42.55,42.7,42.48,42.69,52800.0,42.55,42.7,42.48,42.69,52800.0
2013-06-14 14:30:00,42.69,42.76,42.59,42.61,65200.0,42.69,42.76,42.59,42.61,65200.0
2013-06-14 15:00:00,42.61,42.8,42.61,42.73,88100.0,42.61,42.8,42.61,42.73,88100.0
2013-06-14 15:30:00,42.73,42.78,42.56,42.56,141800.0,42.73,42.78,42.56,42.56,141800.0
2013-06-17 09:30:00,43.07,43.37,43.07,43.35,165700.0,43.07,43.37,43.07,43.35,165700.0
2013-06-17 10:00:00,43.38,43.6,43.31,43.39,140700.0,43.38,43.6,43.31,43.39,140700.0
2013-06-17 10:30:00,43.38,43.47,43.15,43.43,145200.0,43.38,43.47,43.15,43.43,145200.0
2013-06-17 11:00:00,43.43,43.52,43.36,43.46,51500.0,43.43,43.52,43.36,43.46,51500.0
2013-06-17 11:30:00,43.45,43.57,43.42,43.43,129000.0,43.45,43.57,43.42,43.43,129000.0
2013-06-17 12:00:00,43.42,43.43,43.26,43.32,68200.0,43.42,43.43,43.26,43.32,68200.0
2013-06-17 12:30:00,43.34,43.59,43.34,43.59,56600.0,43.34,43.59,43.34,43.59,56600.0
2013-06-17 13:00:00,43.6,43.65,43.48,43.54,75700.0,43.6,43.65,43.48,43.54,75700.0
2013-06-17 13:30:00,43.53,43.54,43.46,43.47,51000.0,43.53,43.54,43.46,43.47,51000.0
2013-06-17 14:00:00,43.47,43.53,43.29,43.32,87100.0,43.47,43.53,43.29,43.32,87100.0
2013-06-17 14:30:00,43.32,43.35,42.89,42.92,150100.0,43.32,43.35,42.89,42.92,150100.0
2013-06-17 15:00:00,42.92,43.04,42.78,42.81,161700.0,42.92,43.04,42.78,42.81,161700.0
2013-06-17 15:30:00,42.82,43.04,42.81,42.95,285700.0,42.82,43.04,42.81,42.95,285700.0
2013-06-18 09:30:00,42.58,43.0,42.44,42.5,196500.0,42.58,43.0,42.44,42.5,196500.0
2013-06-18 10:00:00,42.52,42.73,42.52,42.67,54900.0,42.52,42.73,42.52,42.67,54900.0
2013-06-18 10:30:00,42.66,42.97,42.66,42.94,111700.0,42.66,42.97,42.66,42.94,111700.0
2013-06-18 11:00:00,42.94,42.95,42.75,42.92,137500.0,42.94,42.95,42.75,42.92,137500.0
2013-06-18 11:30:00,42.92,43.02,42.92,42.94,60400.0,42.92,43.02,42.92,42.94,60400.0
2013-06-18 12:00:00,42.94,42.95,42.81,42.83,43300.0,42.94,42.95,42.81,42.83,43300.0
2013-06-18 12:30:00,42.82,42.95,42.81,42.93,46600.0,42.82,42.95,42.81,42.93,46600.0
2013-06-18 13:00:00,42.93,42.98,42.86,42.91,74400.0,42.93,42.98,42.86,42.91,74400.0
2013-06-18 13:30:00,42.93,42.97,42.84,42.88,67200.0,42.93,42.97,42.84,42.88,67200.0
2013-06-18 14:00:00,42.88,42.93,42.84,42.9,59600.0,42.88,42.93,42.84,42.9,59600.0
2013-06-18 14:30:00,42.88,42.91,42.82,42.87,71500.0,42.88,42.91,42.82,42.87,71500.0
2013-06-18 15:00:00,42.86,42.87,42.67,42.76,101900.0,42.86,42.87,42.67,42.76,101900.0
2013-06-18 15:30:00,42.76,42.84,42.67,42.84,355600.0,42.76,42.84,42.67,42.84,355600.0
2013-06-19 09:30:00,42.92,42.92,42.52,42.77,92600.0,42.92,42.92,42.52,42.77,92600.0
2013-06-19 10:00:00,42.76,42.83,42.69,42.77,118300.0,42.76,42.83,42.69,42.77,118300.0
2013-06-19 10:30:00,42.77,43.02,42.77,42.95,76300.0,42.77,43.02,42.77,42.95,76300.0
2013-06-19 11:00:00,42.95,43.05,42.92,42.99,61600.0,42.95,43.05,42.92,42.99,61600.0
2013-06-19 11:30:00,42.98,43.01,42.84,42.84,52100.0,42.98,43.01,42.84,42.84,52100.0
2013-06-19 12:00:00,42.84,43.02,42.84,43.01,104800.0,42.84,43.02,42.84,43.01,104800.0
2013-06-19 12:30:00,43.0,43.04,42.97,43.01,64000.0,43.0,43.04,42.97,43.01,64000.0
2013-06-19 13:00:00,43.0,43.03,42.9,42.9,80900.0,43.0,43.03,42.9,42.9,80900.0
2013-06-19 13:30:00,42.89,42.93,42.86,42.9,44100.0,42.89,42.93,42.86,42.9,44100.0
2013-06-19 14:00:00,42.91,43.14,42.73,43.0,141500.0,42.91,43.14,42.73,43.0,141500.0
2013-06-19 14:30:00,42.99,43.05,42.52,42.53,152000.0,42.99,43.05,42.52,42.53,152000.0
2013-06-19 15:00:00,42.55,42.85,42.49,42.84,129700.0,42.55,42.85,42.49,42.84,129700.0
2013-06-19 15:30:00,42.84,42.87,42.54,42.55,223100.0,42.84,42.87,42.54,42.55,223100.0
2013-06-20 09:30:00,41.99,42.48,41.99,42.12,107700.0,41.99,42.48,41.99,42.12,107700.0
2013-06-20 10:00:00,42.1,42.17,41.84,41.85,157400.0,42.1,42.17,41.84,41.85,157400.0
2013-06-20 10:30:00,41.83,41.94,41.72,41.78,162500.0,41.83,41.94,41.72,41.78,162500.0
2013-06-20 11:00:00,41.77,41.78,41.47,41.66,105200.0,41.77,41.78,41.47,41.66,105200.0
2013-06-20 11:30:00,41.67,41.86,41.65,41.82,60400.0,41.67,41.86,41.65,41.82,60400.0
2013-06-20 12:00:00,41.82,41.88,41.74,41.8,61200.0,41.82,41.88,41.74,41.8,61200.0
2013-06-20 12:30:00,41.8,41.87,41.51,41.51,66100.0,41.8,41.87,41.51,41.51,66100.0
2013-06-20 13:00:00,41.51,41.58,41.4,41.45,87600.0,41.51,41.58,41.4,41.45,87600.0
2013-06-20 13:30:00,41.45,41.63,41.45,41.62,144900.0,41.45,41.63,41.45,41.62,144900.0
2013-06-20 14:00:00,41.59,41.6,41.33,41.37,132700.0,41.59,41.6,41.33,41.37,132700.0
2013-06-20 14:30:00,41.38,41.45,41.3,41.3,98300.0,41.38,41.45,41.3,41.3,98300.0
2013-06-20 15:00:00,41.31,41.36,41.2,41.25,132200.0,41.31,41.36,41.2,41.25,132200.0
2013-06-20 15:30:00,41.26,41.4,41.12,41.25,328500.0,41.26,41.4,41.12,41.25,328500.0
2013-06-21 09:30:00,41.46,41.69,41.12,41.14,560300.0,41.46,41.69,41.12,41.14,560300.0
2013-06-21 10:00:00,41.12,41.23,41.0,41.05,140800.0,41.12,41.23,41.0,41.05,140800.0
2013-06-21 10:30:00,41.05,41.07,40.87,40.9,156600.0,41.05,41.07,40.87,40.9,156600.0
2013-06-21 11:00:00,40.89,40.9,40.62,40.63,139600.0,40.89,40.9,40.62,40.63,139600.0
2013-06-21 11:30:00,40.63,40.66,40.46,40.52,156200.0,40.63,40.66,40.46,40.52,156200.0
2013-06-21 12:00:00,40.51,40.83,40.51,40.69,103000.0,40.51,40.83,40.51,40.69,103000.0
2013-06-21 12:30:00,40.7,40.79,40.57,40.78,122900.0,40.7,40.79,40.57,40.78,122900.0
2013-06-21 13:00:00,40.79,40.86,40.67,40.79,100400.0,40.79,40.86,40.67,40.79,100400.0
2013-06-21 13:30:00,40.78,40.88,40.63,40.66,119200.0,40.78,40.88,40.63,40.66,119200.0
2013-06-21 14:00:00,40.66,40.86,40.66,40.83,157600.0,40.66,40.86,40.66,40.83,157600.0
2013-06-21 14:30:00,40.83,40.84,40.63,40.73,120900.0,40.83,40.84,40.63,40.73,120900.0
2013-06-21 15:00:00,40.73,40.93,40.73,40.87,120900.0,40.73,40.93,40.73,40.87,120900.0
2013-06-21 15:30:00,40.88,40.94,40.73,40.77,401200.0,40.88,40.94,40.73,40.77,401200.0
2013-06-24 09:30:00,40.47,40.6,40.08,40.28,166900.0,40.47,40.6,40.08,40.28,166900.0
2013-06-24 10:00:00,40.25,40.43,40.13,40.32,137500.0,40.25,40.43,40.13,40.32,137500.0
2013-06-24 10:30:00,40.31,40.47,40.23,40.3,78500.0,40.31,40.47,40.23,40.3,78500.0
2013-06-24 11:00:00,40.3,40.42,40.1,40.1,102600.0,40.3,40.42,40.1,40.1,102600.0
2013-06-24 11:30:00,40.11,40.62,40.11,40.61,145800.0,40.11,40.62,40.11,40.61,145800.0
2013-06-24 12:00:00,40.6,40.74,40.39,40.51,168800.0,40.6,40.74,40.39,40.51,168800.0
2013-06-24 12:30:00,40.53,40.66,40.46,40.59,55300.0,40.53,40.66,40.46,40.59,55300.0
2013-06-24 13:00:00,40.58,40.72,40.5,40.67,75600.0,40.58,40.72,40.5,40.67,75600.0
2013-06-24 13:30:00,40.68,40.89,40.67,40.87,102500.0,40.68,40.89,40.67,40.87,102500.0
2013-06-24 14:00:00,40.87,41.35,40.81,41.34,235700.0,40.87,41.35,40.81,41.34,235700.0
2013-06-24 14:30:00,41.33,41.66,41.33,41.57,271200.0,41.33,41.66,41.33,41.57,271200.0
2013-06-24 15:00:00,41.53,41.58,41.43,41.55,257800.0,41.53,41.58,41.43,41.55,257800.0
2013-06-24 15:30:00,41.55,41.69,41.42,41.42,574200.0,41.55,41.69,41.42,41.42,574200.0
2013-06-25 09:30:00,42.07,42.38,41.74,41.98,278900.0,42.07,42.38,41.74,41.98,278900.0
2013-06-25 10:00:00,41.97,42.05,41.79,41.96,243800.0,41.97,42.05,41.79,41.96,243800.0
2013-06-25 10:30:00,41.96,42.33,41.94,42.25,177200.0,41.96,42.33,41.94,42.25,177200.0
2013-06-25 11:00:00,42.24,42.29,41.94,42.0,115500.0,42.24,42.29,41.94,42.0,115500.0
2013-06-25 11:30:00,42.0,42.07,41.91,42.01,75000.0,42.0,42.07,41.91,42.01,75000.0
2013-06-25 12:00:00,42.02,42.09,41.95,42.05,93100.0,42.02,42.09,41.95,42.05,93100.0
2013-06-25 12:30:00,42.04,42.23,42.04,42.2,96000.0,42.04,42.23,42.04,42.2,96000.0
2013-06-25 13:00:00,42.19,42.22,42.0,42.04,74000.0,42.19,42.22,42.0,42.04,74000.0
2013-06-25 13:30:00,42.04,42.06,41.85,41.85,109500.0,42.04,42.06,41.85,41.85,109500.0
2013-06-25 14:00:00,41.84,42.03,41.79,41.93,121800.0,41.84,42.03,41.79,41.93,121800.0
2013-06-25 14:30:00,41.93,41.99,41.89,41.92,68000.0,41.93,41.99,41.89,41.92,68000.0
2013-06-25 15:00:00,41.92,42.05,41.9,42.04,84400.0,41.92,42.05,41.9,42.04,84400.0
2013-06-25 15:30:00,42.05,42.14,41.9,41.91,333800.0,42.05,42.14,41.9,41.91,333800.0
2013-06-26 09:30:00,42.18,42.99,42.0,42.91,239900.0,42.18,42.99,42.0,42.91,239900.0
2013-06-26 10:00:00,42.91,42.96,42.52,42.88,188800.0,42.91,42.96,42.52,42.88,188800.0
2013-06-26 10:30:00,42.88,42.99,42.68,42.74,100700.0,42.88,42.99,42.68,42.74,100700.0
2013-06-26 11:00:00,42.73,42.73,42.58,42.62,57100.0,42.73,42.73,42.58,42.62,57100.0
2013-06-26 11:30:00,42.61,42.71,42.54,42.59,67600.0,42.61,42.71,42.54,42.59,67600.0
2013-06-26 12:00:00,42.6,42.77,42.59,42.73,62900.0,42.6,42.77,42.59,42.73,62900.0
2013-06-26 12:30:00,42.75,42.78,42.61,42.62,51400.0,42.75,42.78,42.61,42.62,51400.0
2013-06-26 13:00:00,42.62,42.99,42.62,42.98,116900.0,42.62,42.99,42.62,42.98,116900.0
2013-06-26 13:30:00,42.98,43.0,42.84,42.99,110800.0,42.98,43.0,42.84,42.99,110800.0
2013-06-26 14:00:00,42.99,43.05,42.94,43.02,202700.0,42.99,43.05,42.94,43.02,202700.0
2013-06-26 14:30:00,43.02,43.09,43.0,43.05,144400.0,43.02,43.09,43.0,43.05,144400.0
2013-06-26 15:00:00,43.05,43.1,42.88,42.92,191500.0,43.05,43.1,42.88,42.92,191500.0
2013-06-26 15:30:00,42.91,42.93,42.75,42.76,230300.0,42.91,42.93,42.75,42.76,230300.0
2013-06-27 09:30:00,42.9,43.1,42.77,43.02,105400.0,42.9,43.1,42.77,43.02,105400.0
2013-06-27 10:00:00,43.02,43.03,42.7,42.96,97000.0,43.02,43.03,42.7,42.96,97000.0
2013-06-27 10:30:00,42.95,43.01,42.82,42.92,57300.0,42.95,43.01,42.82,42.92,57300.0
2013-06-27 11:00:00,42.92,42.97,42.78,42.84,63700.0,42.92,42.97,42.78,42.84,63700.0
2013-06-27 11:30:00,42.83,42.87,42.77,42.77,67000.0,42.83,42.87,42.77,42.77,67000.0
2013-06-27 12:00:00,42.79,42.81,42.67,42.73,59500.0,42.79,42.81,42.67,42.73,59500.0
2013-06-27 12:30:00,42.73,42.8,42.7,42.71,36700.0,42.73,42.8,42.7,42.71,36700.0
2013-06-27 13:00:00,42.71,42.86,42.71,42.83,69800.0,42.71,42.86,42.71,42.83,69800.0
2013-06-27 13:30:00,42.83,42.99,42.83,42.87,68200.0,42.83,42.99,42.83,42.87,68200.0
2013-06-27 14:00:00,42.88,42.94,42.82,42.94,79800.0,42.88,42.94,42.82,42.94,79800.0
2013-06-27 14:30:00,42.96,42.99,42.8,42.87,74900.0,42.96,42.99,42.8,42.87,74900.0
2013-06-27 15:00:00,42.87,42.88,42.74,42.81,79300.0,42.87,42.88,42.74,42.81,79300.0
2013-06-27 15:30:00,42.81,42.82,42.68,42.7,177300.0,42.81,42.82,42.68,42.7,177300.0
2013-06-28 09:30:00,42.43,42.73,42.28,42.54,121200.0,42.43,42.73,42.28,42.54,121200.0
2013-06-28 10:00:00,42.57,42.96,42.52,42.96,101400.0,42.57,42.96,42.52,42.96,101400.0
2013-06-28 10:30:00,42.95,43.0,42.79,42.92,64800.0,42.95,43.0,42.79,42.92,64800.0
2013-06-28 11:00:00,42.92,43.0,42.73,42.74,37600.0,42.92,43.0,42.73,42.74,37600.0
2013-06-28 11:30:00,42.74,42.8,42.66,42.71,30200.0,42.74,42.8,42.66,42.71,30200.0
2013-06-28 12:00:00,42.71,42.71,42.48,42.52,40100.0,42.71,42.71,42.48,42.52,40100.0
2013-06-28 12:30:00,42.54,42.64,42.5,42.59,39600.0,42.54,42.64,42.5,42.59,39600.0
2013-06-28 13:00:00,42.59,42.71,42.57,42.68,39900.0,42.59,42.71,42.57,42.68,39900.0
2013-06-28 13:30:00,42.68,42.75,42.65,42.73,32800.0,42.68,42.75,42.65,42.73,32800.0
2013-06-28 14:00:00,42.72,42.9,42.72,42.77,83000.0,42.72,42.9,42.72,42.77,83000.0
2013-06-28 14:30:00,42.77,42.93,42.77,42.89,92500.0,42.77,42.93,42.77,42.89,92500.0
2013-06-28 15:00:00,42.89,42.89,42.7,42.79,63900.0,42.89,42.89,42.7,42.79,63900.0
2013-06-28 15:30:00,42.8,42.91,42.5,42.55,249400.0,42.8,42.91,42.5,42.55,249400.0
2013-07-01 09:30:00,42.74,43.0,42.63,42.98,105600.0,42.74,43.0,42.63,42.98,105600.0
2013-07-01 10:00:00,42.98,43.02,42.85,42.88,148500.0,42.98,43.02,42.85,42.88,148500.0
2013-07-01 10:30:00,42.88,42.96,42.75,42.86,101300.0,42.88,42.96,42.75,42.86,101300.0
2013-07-01 11:00:00,42.86,42.86,42.72,42.74,91300.0,42.86,42.86,42.72,42.74,91300.0
2013-07-01 11:30:00,42.75,42.82,42.67,42.8,210200.0,42.75,42.82,42.67,42.8,210200.0
2013-07-01 12:00:00,42.8,42.83,42.51,42.52,101400.0,42.8,42.83,42.51,42.52,101400.0
2013-07-01 12:30:00,42.51,42.8,42.5,42.76,64800.0,42.51,42.8,42.5,42.76,64800.0
2013-07-01 13:00:00,42.76,42.92,42.71,42.92,83500.0,42.76,42.92,42.71,42.92,83500.0
2013-07-01 13:30:00,42.92,42.93,42.69,42.7,89800.0,42.92,42.93,42.69,42.7,89800.0
2013-07-01 14:00:00,42.71,42.77,42.53,42.67,114800.0,42.71,42.77,42.53,42.67,114800.0
2013-07-01 14:30:00,42.68,42.87,42.64,42.85,110900.0,42.68,42.87,42.64,42.85,110900.0
2013-07-01 15:00:00,42.84,43.04,42.84,42.96,118300.0,42.84,43.04,42.84,42.96,118300.0
2013-07-01 15:30:00,42.97,43.0,42.8,42.97,318100.0,42.97,43.0,42.8,42.97,318100.0
2013-07-02 09:30:00,42.86,43.16,42.68,42.68,206400.0,42.86,43.16,42.68,42.68,206400.0
2013-07-02 10:00:00,42.67,42.9,42.57,42.87,81200.0,42.67,42.9,42.57,42.87,81200.0
2013-07-02 10:30:00,42.87,42.87,42.49,42.51,183300.0,42.87,42.87,42.49,42.51,183300.0
2013-07-02 11:00:00,42.51,42.54,42.3,42.47,183800.0,42.51,42.54,42.3,42.47,183800.0
2013-07-02 11:30:00,42.47,42.68,42.41,42.64,102500.0,42.47,42.68,42.41,42.64,102500.0
2013-07-02 12:00:00,42.63,42.64,42.46,42.46,112400.0,42.63,42.64,42.46,42.46,112400.0
2013-07-02 12:30:00,42.47,42.76,42.42,42.74,79000.0,42.47,42.76,42.42,42.74,79000.0
2013-07-02 13:00:00,42.74,42.77,42.63,42.66,55400.0,42.74,42.77,42.63,42.66,55400.0
2013-07-02 13:30:00,42.65,42.68,42.43,42.6,72000.0,42.65,42.68,42.43,42.6,72000.0
2013-07-02 14:00:00,42.62,42.62,42.21,42.3,133600.0,42.62,42.62,42.21,42.3,133600.0
2013-07-02 14:30:00,42.3,42.57,42.3,42.48,91700.0,42.3,42.57,42.3,42.48,91700.0
2013-07-02 15:00:00,42.48,42.55,42.44,42.49,74200.0,42.48,42.55,42.44,42.49,74200.0
2013-07-02 15:30:00,42.49,42.58,42.41,42.56,242900.0,42.49,42.58,42.41,42.56,242900.0
2013-07-03 09:30:00,42.28,42.86,42.17,42.69,47400.0,42.28,42.86,42.17,42.69,47400.0
2013-07-03 10:00:00,42.68,42.7,42.45,42.66,111300.0,42.68,42.7,42.45,42.66,111300.0
2013-07-03 10:30:00,42.68,42.8,42.58,42.76,35400.0,42.68,42.8,42.58,42.76,35400.0
2013-07-03 11:00:00,42.76,42.87,42.74,42.81,36500.0,42.76,42.87,42.74,42.81,36500.0
2013-07-03 11:30:00,42.81,42.92,42.69,42.92,46600.0,42.81,42.92,42.69,42.92,46600.0
2013-07-03 12:00:00,42.92,43.01,42.88,42.88,52100.0,42.92,43.01,42.88,42.88,52100.0
2013-07-03 12:30:00,42.87,42.88,42.66,42.69,77100.0,42.87,42.88,42.66,42.69,77100.0
2013-07-05 09:30:00,42.98,43.29,42.84,42.87,95300.0,42.98,43.29,42.84,42.87,95300.0
2013-07-05 10:00:00,42.89,42.98,42.57,42.73,94100.0,42.89,42.98,42.57,42.73,94100.0
2013-07-05 10:30:00,42.73,42.96,42.71,42.84,51400.0,42.73,42.96,42.71,42.84,51400.0
2013-07-05 11:00:00,42.85,42.93,42.73,42.74,57400.0,42.85,42.93,42.73,42.74,57400.0
2013-07-05 11:30:00,42.74,42.94,42.64,42.94,70900.0,42.74,42.94,42.64,42.94,70900.0
2013-07-05 12:00:00,42.94,43.07,42.82,42.84,123200.0,42.94,43.07,42.82,42.84,123200.0
2013-07-05 12:30:00,42.83,42.93,42.79,42.93,45900.0,42.83,42.93,42.79,42.93,45900.0
2013-07-05 13:00:00,42.92,42.92,42.75,42.78,32700.0,42.92,42.92,42.75,42.78,32700.0
2013-07-05 13:30:00,42.78,42.91,42.76,42.9,40600.0,42.78,42.91,42.76,42.9,40600.0
2013-07-05 14:00:00,42.89,42.97,42.86,42.93,36900.0,42.89,42.97,42.86,42.93,36900.0
2013-07-05 14:30:00,42.94,43.0,42.91,42.96,49400.0,42.94,43.0,42.91,42.96,49400.0
2013-07-05 15:00:00,42.96,42.97,42.74,42.78,43200.0,42.96,42.97,42.74,42.78,43200.0
2013-07-05 15:30:00,42.78,43.02,42.77,43.02,112400.0,42.78,43.02,42.77,43.02,112400.0
2013-07-08 09:30:00,43.27,43.45,43.02,43.08,165400.0,43.27,43.45,43.02,43.08,165400.0
2013-07-08 10:00:00,43.08,43.26,43.01,43.21,464200.0,43.08,43.26,43.01,43.21,464200.0
2013-07-08 10:30:00,43.22,43.25,43.02,43.07,172000.0,43.22,43.25,43.02,43.07,172000.0
2013-07-08 11:00:00,43.07,43.28,43.0,43.01,140600.0,43.07,43.28,43.0,43.01,140600.0
2013-07-08 11:30:00,43.01,43.03,42.89,42.89,338600.0,43.01,43.03,42.89,42.89,338600.0
2013-07-08 12:00:00,42.91,42.98,42.86,42.88,106800.0,42.91,42.98,42.86,42.88,106800.0
2013-07-08 12:30:00,42.89,42.99,42.8,42.85,70800.0,42.89,42.99,42.8,42.85,70800.0
2013-07-08 13:00:00,42.86,42.99,42.85,42.94,154200.0,42.86,42.99,42.85,42.94,154200.0
2013-07-08 13:30:00,42.95,43.0,42.9,42.95,139200.0,42.95,43.0,42.9,42.95,139200.0
2013-07-08 14:00:00,42.95,43.0,42.92,42.94,114200.0,42.95,43.0,42.92,42.94,114200.0
2013-07-08 14:30:00,42.94,42.98,42.92,42.95,155800.0,42.94,42.98,42.92,42.95,155800.0
2013-07-08 15:00:00,42.96,42.96,42.81,42.81,145200.0,42.96,42.96,42.81,42.81,145200.0
2013-07-08 15:30:00,42.82,43.09,42.77,43.01,461400.0,42.82,43.09,42.77,43.01,461400.0
2013-07-09 09:30:00,43.19,43.32,42.99,43.04,109100.0,43.19,43.32,42.99,43.04,109100.0
2013-07-09 10:00:00,43.03,43.04,42.72,42.84,118500.0,43.03,43.04,42.72,42.84,118500.0
2013-07-09 10:30:00,42.84,43.25,42.8,43.24,114600.0,42.84,43.25,42.8,43.24,114600.0
2013-07-09 11:00:00,43.24,43.34,43.2,43.26,130500.0,43.24,43.34,43.2,43.26,130500.0
2013-07-09 11:30:00,43.27,43.33,43.05,43.07,48400.0,43.27,43.33,43.05,43.07,48400.0
2013-07-09 12:00:00,43.08,43.27,43.0,43.23,54700.0,43.08,43.27,43.0,43.23,54700.0
2013-07-09 12:30:00,43.22,43.55,43.17,43.46,135400.0,43.22,43.55,43.17,43.46,135400.0
2013-07-09 13:00:00,43.45,43.65,43.45,43.61,114100.0,43.45,43.65,43.45,43.61,114100.0
2013-07-09 13:30:00,43.6,43.6,43.38,43.45,94700.0,43.6,43.6,43.38,43.45,94700.0
2013-07-09 14:00:00,43.45,43.47,43.39,43.46,69400.0,43.45,43.47,43.39,43.46,69400.0
2013-07-09 14:30:00,43.46,43.47,43.27,43.38,75200.0,43.46,43.47,43.27,43.38,75200.0
2013-07-09 15:00:00,43.39,43.41,43.31,43.37,214100.0,43.39,43.41,43.31,43.37,214100.0
2013-07-09 15:30:00,43.37,43.6,43.28,43.57,474400.0,43.37,43.6,43.28,43.57,474400.0
2013-07-10 09:30:00,43.54,43.74,43.31,43.61,112800.0,43.54,43.74,43.31,43.61,112800.0
2013-07-10 10:00:00,43.6,43.64,43.15,43.25,76300.0,43.6,43.64,43.15,43.25,76300.0
2013-07-10 10:30:00,43.27,43.3,43.05,43.08,83700.0,43.27,43.3,43.05,43.08,83700.0
2013-07-10 11:00:00,43.08,43.22,43.05,43.11,175400.0,43.08,43.22,43.05,43.11,175400.0
2013-07-10 11:30:00,43.11,43.22,43.0,43.0,94600.0,43.11,43.22,43.0,43.0,94600.0
2013-07-10 12:00:00,43.0,43.17,43.0,43.14,90300.0,43.0,43.17,43.0,43.14,90300.0
2013-07-10 12:30:00,43.14,43.26,43.14,43.15,97900.0,43.14,43.26,43.14,43.15,97900.0
2013-07-10 13:00:00,43.15,43.29,43.14,43.29,33300.0,43.15,43.29,43.14,43.29,33300.0
2013-07-10 13:30:00,43.29,43.35,43.19,43.19,48500.0,43.29,43.35,43.19,43.19,48500.0
2013-07-10 14:00:00,43.18,43.39,43.17,43.22,127900.0,43.18,43.39,43.17,43.22,127900.0
2013-07-10 14:30:00,43.22,43.22,42.98,43.06,138200.0,43.22,43.22,42.98,43.06,138200.0
2013-07-10 15:00:00,43.07,43.27,43.06,43.26,104100.0,43.07,43.27,43.06,43.26,104100.0
2013-07-10 15:30:00,43.26,43.53,43.26,43.52,314400.0,43.26,43.53,43.26,43.52,314400.0
2013-07-11 09:30:00,43.91,43.97,43.72,43.93,101200.0,43.91,43.97,43.72,43.93,101200.0
2013-07-11 10:00:00,43.96,44.06,43.85,44.04,115500.0,43.96,44.06,43.85,44.04,115500.0
2013-07-11 10:30:00,44.04,44.21,43.9,44.21,182600.0,44.04,44.21,43.9,44.21,182600.0
2013-07-11 11:00:00,44.21,44.35,44.13,44.33,103900.0,44.21,44.35,44.13,44.33,103900.0
2013-07-11 11:30:00,44.33,44.46,44.32,44.45,82400.0,44.33,44.46,44.32,44.45,82400.0
2013-07-11 12:00:00,44.43,44.44,44.2,44.29,74100.0,44.43,44.44,44.2,44.29,74100.0
2013-07-11 12:30:00,44.28,44.33,44.19,44.3,71600.0,44.28,44.33,44.19,44.3,71600.0
2013-07-11 13:00:00,44.3,44.31,44.13,44.16,83200.0,44.3,44.31,44.13,44.16,83200.0
2013-07-11 13:30:00,44.16,44.41,44.14,44.41,63800.0,44.16,44.41,44.14,44.41,63800.0
2013-07-11 14:00:00,44.41,44.59,44.38,44.58,111200.0,44.41,44.59,44.38,44.58,111200.0
2013-07-11 14:30:00,44.58,44.61,44.37,44.52,135600.0,44.58,44.61,44.37,44.52,135600.0
2013-07-11 15:00:00,44.52,44.57,44.47,44.54,171100.0,44.52,44.57,44.47,44.54,171100.0
2013-07-11 15:30:00,44.53,44.57,44.39,44.51,401900.0,44.53,44.57,44.39,44.51,401900.0
2013-07-12 09:30:00,44.65,44.94,44.47,44.91,106400.0,44.65,44.94,44.47,44.91,106400.0
2013-07-12 10:00:00,44.91,45.13,44.85,44.98,138500.0,44.91,45.13,44.85,44.98,138500.0
2013-07-12 10:30:00,44.99,45.2,44.98,45.01,157400.0,44.99,45.2,44.98,45.01,157400.0
2013-07-12 11:00:00,45.0,45.13,45.0,45.08,80400.0,45.0,45.13,45.0,45.08,80400.0
2013-07-12 11:30:00,45.06,45.1,44.88,44.9,58000.0,45.06,45.1,44.88,44.9,58000.0
2013-07-12 12:00:00,44.9,44.91,44.68,44.68,61400.0,44.9,44.91,44.68,44.68,61400.0
2013-07-12 12:30:00,44.7,44.87,44.66,44.86,77900.0,44.7,44.87,44.66,44.86,77900.0
2013-07-12 13:00:00,44.86,44.87,44.76,44.83,42200.0,44.86,44.87,44.76,44.83,42200.0
2013-07-12 13:30:00,44.83,44.99,44.83,44.89,55900.0,44.83,44.99,44.83,44.89,55900.0
2013-07-12 14:00:00,44.89,44.99,44.82,44.99,82800.0,44.89,44.99,44.82,44.99,82800.0
2013-07-12 14:30:00,44.98,45.04,44.96,45.04,43100.0,44.98,45.04,44.96,45.04,43100.0
2013-07-12 15:00:00,45.05,45.05,44.84,44.88,51800.0,45.05,45.05,44.84,44.88,51800.0
2013-07-12 15:30:00,44.88,44.95,44.83,44.92,201100.0,44.88,44.95,44.83,44.92,201100.0
2013-07-15 09:30:00,44.83,44.93,44.23,44.47,114500.0,44.83,44.93,44.23,44.47,114500.0
2013-07-15 10:00:00,44.48,44.63,44.41,44.47,74400.0,44.48,44.63,44.41,44.47,74400.0
2013-07-15 10:30:00,44.46,44.5,44.27,44.5,67000.0,44.46,44.5,44.27,44.5,67000.0
2013-07-15 11:00:00,44.5,44.59,44.46,44.52,46000.0,44.5,44.59,44.46,44.52,46000.0
2013-07-15 11:30:00,44.54,44.65,44.52,44.63,85500.0,44.54,44.65,44.52,44.63,85500.0
2013-07-15 12:00:00,44.63,44.75,44.61,44.75,31000.0,44.63,44.75,44.61,44.75,31000.0
2013-07-15 12:30:00,44.76,44.76,44.63,44.71,31400.0,44.76,44.76,44.63,44.71,31400.0
2013-07-15 13:00:00,44.7,44.72,44.62,44.7,20000.0,44.7,44.72,44.62,44.7,20000.0
2013-07-15 13:30:00,44.72,44.84,44.72,44.83,34600.0,44.72,44.84,44.72,44.83,34600.0
2013-07-15 14:00:00,44.83,44.92,44.82,44.89,42300.0,44.83,44.92,44.82,44.89,42300.0
2013-07-15 14:30:00,44.89,44.9,44.7,44.72,108700.0,44.89,44.9,44.7,44.72,108700.0
2013-07-15 15:00:00,44.71,44.75,44.62,44.67,131300.0,44.71,44.75,44.62,44.67,131300.0
2013-07-15 15:30:00,44.66,44.69,44.59,44.69,142300.0,44.66,44.69,44.59,44.69,142300.0
2013-07-16 09:30:00,44.8,45.07,44.76,44.96,77400.0,44.8,45.07,44.76,44.96,77400.0
2013-07-16 10:00:00,44.94,45.0,44.86,44.9,154400.0,44.94,45.0,44.86,44.9,154400.0
2013-07-16 10:30:00,44.9,44.92,44.83,44.91,60400.0,44.9,44.92,44.83,44.91,60400.0
2013-07-16 11:00:00,44.9,44.91,44.78,44.82,69300.0,44.9,44.91,44.78,44.82,69300.0
2013-07-16 11:30:00,44.8,44.81,44.57,44.58,81000.0,44.8,44.81,44.57,44.58,81000.0
2013-07-16 12:00:00,44.59,44.68,44.53,44.58,57000.0,44.59,44.68,44.53,44.58,57000.0
2013-07-16 12:30:00,44.58,44.6,44.46,44.46,37200.0,44.58,44.6,44.46,44.46,37200.0
2013-07-16 13:00:00,44.47,44.47,44.23,44.35,47800.0,44.47,44.47,44.23,44.35,47800.0
2013-07-16 13:30:00,44.36,44.52,44.35,44.49,62600.0,44.36,44.52,44.35,44.49,62600.0
2013-07-16 14:00:00,44.49,44.53,44.33,44.34,72300.0,44.49,44.53,44.33,44.34,72300.0
2013-07-16 14:30:00,44.34,44.38,44.31,44.31,82900.0,44.34,44.38,44.31,44.31,82900.0
2013-07-16 15:00:00,44.31,44.34,44.17,44.27,105400.0,44.31,44.34,44.17,44.27,105400.0
2013-07-16 15:30:00,44.27,44.42,44.24,44.42,268600.0,44.27,44.42,44.24,44.42,268600.0
2013-07-17 09:30:00,44.49,44.84,44.49,44.8,49400.0,44.49,44.84,44.49,44.8,49400.0
2013-07-17 10:00:00,44.8,44.88,44.71,44.88,60900.0,44.8,44.88,44.71,44.88,60900.0
2013-07-17 10:30:00,44.89,45.0,44.77,44.83,105100.0,44.89,45.0,44.77,44.83,105100.0
2013-07-17 11:00:00,44.84,44.87,44.77,44.82,37900.0,44.84,44.87,44.77,44.82,37900.0
2013-07-17 11:30:00,44.82,44.95,44.79,44.94,111200.0,44.82,44.95,44.79,44.94,111200.0
2013-07-17 12:00:00,44.94,45.18,44.94,45.02,73700.0,44.94,45.18,44.94,45.02,73700.0
2013-07-17 12:30:00,45.04,45.04,44.91,44.96,73300.0,45.04,45.04,44.91,44.96,73300.0
2013-07-17 13:00:00,44.95,45.01,44.86,44.89,54500.0,44.95,45.01,44.86,44.89,54500.0
2013-07-17 13:30:00,44.89,44.95,44.84,44.91,39800.0,44.89,44.95,44.84,44.91,39800.0
2013-07-17 14:00:00,44.91,44.98,44.89,44.9,76100.0,44.91,44.98,44.89,44.9,76100.0
2013-07-17 14:30:00,44.89,44.91,44.72,44.88,75200.0,44.89,44.91,44.72,44.88,75200.0
2013-07-17 15:00:00,44.87,44.98,44.85,44.96,66500.0,44.87,44.98,44.85,44.96,66500.0
2013-07-17 15:30:00,44.96,45.09,44.86,45.09,225900.0,44.96,45.09,44.86,45.09,225900.0
2013-07-18 09:30:00,45.25,45.53,45.19,45.3,346700.0,45.25,45.53,45.19,45.3,346700.0
2013-07-18 10:00:00,45.3,45.54,45.26,45.45,128200.0,45.3,45.54,45.26,45.45,128200.0
2013-07-18 10:30:00,45.46,45.65,45.46,45.54,151200.0,45.46,45.65,45.46,45.54,151200.0
2013-07-18 11:00:00,45.55,45.59,45.48,45.53,113800.0,45.55,45.59,45.48,45.53,113800.0
2013-07-18 11:30:00,45.53,45.58,45.48,45.52,118200.0,45.53,45.58,45.48,45.52,118200.0
2013-07-18 12:00:00,45.53,45.62,45.48,45.5,53500.0,45.53,45.62,45.48,45.5,53500.0
2013-07-18 12:30:00,45.5,45.57,45.48,45.53,74400.0,45.5,45.57,45.48,45.53,74400.0
2013-07-18 13:00:00,45.54,45.55,45.48,45.49,80200.0,45.54,45.55,45.48,45.49,80200.0
2013-07-18 13:30:00,45.5,45.56,45.49,45.5,49100.0,45.5,45.56,45.49,45.5,49100.0
2013-07-18 14:00:00,45.51,45.65,45.48,45.64,72100.0,45.51,45.65,45.48,45.64,72100.0
2013-07-18 14:30:00,45.63,45.65,45.4,45.42,93100.0,45.63,45.65,45.4,45.42,93100.0
2013-07-18 15:00:00,45.43,45.43,45.25,45.35,68000.0,45.43,45.43,45.25,45.35,68000.0
2013-07-18 15:30:00,45.36,45.37,45.24,45.33,141500.0,45.36,45.37,45.24,45.33,141500.0
2013-07-19 09:30:00,45.34,45.4,44.84,44.89,243700.0,45.34,45.4,44.84,44.89,243700.0
2013-07-19 10:00:00,44.9,44.91,44.7,44.78,70100.0,44.9,44.91,44.7,44.78,70100.0
2013-07-19 10:30:00,44.8,45.05,44.8,44.97,112300.0,44.8,45.05,44.8,44.97,112300.0
2013-07-19 11:00:00,44.97,45.0,44.82,44.91,45000.0,44.97,45.0,44.82,44.91,45000.0
2013-07-19 11:30:00,44.91,44.97,44.76,44.83,43200.0,44.91,44.97,44.76,44.83,43200.0
2013-07-19 12:00:00,44.84,44.95,44.76,44.89,40600.0,44.84,44.95,44.76,44.89,40600.0
2013-07-19 12:30:00,44.9,44.9,44.75,44.87,69200.0,44.9,44.9,44.75,44.87,69200.0
2013-07-19 13:00:00,44.86,45.01,44.85,44.95,66000.0,44.86,45.01,44.85,44.95,66000.0
2013-07-19 13:30:00,44.95,45.09,44.95,45.03,47800.0,44.95,45.09,44.95,45.03,47800.0
2013-07-19 14:00:00,45.03,45.03,44.92,44.99,76600.0,45.03,45.03,44.92,44.99,76600.0
2013-07-19 14:30:00,45.0,45.01,44.86,44.91,72500.0,45.0,45.01,44.86,44.91,72500.0
2013-07-19 15:00:00,44.91,44.94,44.86,44.9,106900.0,44.91,44.94,44.86,44.9,106900.0
2013-07-19 15:30:00,44.89,44.91,44.72,44.79,390800.0,44.89,44.91,44.72,44.79,390800.0
2013-07-22 09:30:00,45.1,45.1,44.52,44.55,210800.0,45.1,45.1,44.52,44.55,210800.0
2013-07-22 10:00:00,44.55,44.64,44.33,44.33,140100.0,44.55,44.64,44.33,44.33,140100.0
2013-07-22 10:30:00,44.34,44.51,44.17,44.18,170300.0,44.34,44.51,44.17,44.18,170300.0
2013-07-22 11:00:00,44.19,44.38,44.13,44.26,202800.0,44.19,44.38,44.13,44.26,202800.0
2013-07-22 11:30:00,44.26,44.43,44.16,44.35,109200.0,44.26,44.43,44.16,44.35,109200.0
2013-07-22 12:00:00,44.35,44.37,44.26,44.26,41900.0,44.35,44.37,44.26,44.26,41900.0
2013-07-22 12:30:00,44.27,44.32,44.16,44.31,52600.0,44.27,44.32,44.16,44.31,52600.0
2013-07-22 13:00:00,44.32,44.32,43.9,43.9,177400.0,44.32,44.32,43.9,43.9,177400.0
2013-07-22 13:30:00,43.9,43.91,43.7,43.83,296600.0,43.9,43.91,43.7,43.83,296600.0
2013-07-22 14:00:00,43.83,44.01,43.74,43.87,190300.0,43.83,44.01,43.74,43.87,190300.0
2013-07-22 14:30:00,43.89,44.2,43.89,44.17,222800.0,43.89,44.2,43.89,44.17,222800.0
2013-07-22 15:00:00,44.16,44.22,44.05,44.15,177600.0,44.16,44.22,44.05,44.15,177600.0
2013-07-22 15:30:00,44.15,44.19,44.02,44.1,415800.0,44.15,44.19,44.02,44.1,415800.0
2013-07-23 09:30:00,44.2,44.35,43.78,43.78,220700.0,44.2,44.35,43.78,43.78,220700.0
2013-07-23 10:00:00,43.78,43.8,43.41,43.54,285500.0,43.78,43.8,43.41,43.54,285500.0
2013-07-23 10:30:00,43.54,43.77,43.52,43.76,182100.0,43.54,43.77,43.52,43.76,182100.0
2013-07-23 11:00:00,43.76,43.94,43.64,43.92,118700.0,43.76,43.94,43.64,43.92,118700.0
2013-07-23 11:30:00,43.91,44.0,43.89,43.96,134500.0,43.91,44.0,43.89,43.96,134500.0
2013-07-23 12:00:00,43.95,43.99,43.89,43.89,62200.0,43.95,43.99,43.89,43.89,62200.0
2013-07-23 12:30:00,43.89,44.02,43.84,43.94,77400.0,43.89,44.02,43.84,43.94,77400.0
2013-07-23 13:00:00,43.93,44.01,43.93,43.99,84300.0,43.93,44.01,43.93,43.99,84300.0
2013-07-23 13:30:00,43.99,44.1,43.96,44.0,72200.0,43.99,44.1,43.96,44.0,72200.0
2013-07-23 14:00:00,44.0,44.11,43.99,44.02,83900.0,44.0,44.11,43.99,44.02,83900.0
2013-07-23 14:30:00,44.02,44.17,44.02,44.14,111500.0,44.02,44.17,44.02,44.14,111500.0
2013-07-23 15:00:00,44.13,44.22,44.1,44.17,128900.0,44.13,44.22,44.1,44.17,128900.0
2013-07-23 15:30:00,44.17,44.29,44.13,44.24,455100.0,44.17,44.29,44.13,44.24,455100.0
2013-07-24 09:30:00,44.71,44.81,44.37,44.68,299100.0,44.71,44.81,44.37,44.68,299100.0
2013-07-24 10:00:00,44.67,44.75,44.38,44.58,291500.0,44.67,44.75,44.38,44.58,291500.0
2013-07-24 10:30:00,44.58,44.63,44.33,44.55,122400.0,44.58,44.63,44.33,44.55,122400.0
2013-07-24 11:00:00,44.55,44.59,44.36,44.45,113300.0,44.55,44.59,44.36,44.45,113300.0
2013-07-24 11:30:00,44.48,44.48,44.28,44.31,99100.0,44.48,44.48,44.28,44.31,99100.0
2013-07-24 12:00:00,44.3,44.45,44.07,44.16,126900.0,44.3,44.45,44.07,44.16,126900.0
2013-07-24 12:30:00,44.15,44.15,43.95,43.97,190200.0,44.15,44.15,43.95,43.97,190200.0
2013-07-24 13:00:00,43.98,44.01,43.83,43.93,173200.0,43.98,44.01,43.83,43.93,173200.0
2013-07-24 13:30:00,43.93,43.99,43.88,43.94,183300.0,43.93,43.99,43.88,43.94,183300.0
2013-07-24 14:00:00,43.93,44.02,43.92,44.01,157300.0,43.93,44.02,43.92,44.01,157300.0
2013-07-24 14:30:00,44.0,44.02,43.94,44.0,234000.0,44.0,44.02,43.94,44.0,234000.0
2013-07-24 15:00:00,43.99,44.07,43.84,44.07,272800.0,43.99,44.07,43.84,44.07,272800.0
2013-07-24 15:30:00,44.07,44.1,43.85,43.85,739900.0,44.07,44.1,43.85,43.85,739900.0
2013-07-25 09:30:00,42.5,45.38,42.4,45.24,1079200.0,42.5,45.38,42.4,45.24,1079200.0
2013-07-25 10:00:00,45.21,45.59,44.78,45.11,726000.0,45.21,45.59,44.78,45.11,726000.0
2013-07-25 10:30:00,45.11,45.58,45.02,45.06,461000.0,45.11,45.58,45.02,45.06,461000.0
2013-07-25 11:00:00,45.05,45.14,44.25,44.34,270500.0,45.05,45.14,44.25,44.34,270500.0
2013-07-25 11:30:00,44.33,44.41,44.13,44.41,132800.0,44.33,44.41,44.13,44.41,132800.0
2013-07-25 12:00:00,44.39,44.79,44.39,44.65,159400.0,44.39,44.79,44.39,44.65,159400.0
2013-07-25 12:30:00,44.66,44.83,44.61,44.75,109500.0,44.66,44.83,44.61,44.75,109500.0
2013-07-25 13:00:00,44.76,44.76,44.49,44.65,106300.0,44.76,44.76,44.49,44.65,106300.0
2013-07-25 13:30:00,44.67,44.81,44.55,44.8,95100.0,44.67,44.81,44.55,44.8,95100.0
2013-07-25 14:00:00,44.79,44.93,44.48,44.56,116200.0,44.79,44.93,44.48,44.56,116200.0
2013-07-25 14:30:00,44.57,45.24,44.57,45.17,206700.0,44.57,45.24,44.57,45.17,206700.0
2013-07-25 15:00:00,45.16,45.4,44.85,44.89,334200.0,45.16,45.4,44.85,44.89,334200.0
2013-07-25 15:30:00,44.89,45.21,44.88,45.19,834400.0,44.89,45.21,44.88,45.19,834400.0
2013-07-26 09:30:00,44.83,46.49,44.83,46.49,598700.0,44.83,46.49,44.83,46.49,598700.0
2013-07-26 10:00:00,46.48,46.6,45.81,45.87,545800.0,46.48,46.6,45.81,45.87,545800.0
2013-07-26 10:30:00,45.87,46.07,45.73,45.78,294200.0,45.87,46.07,45.73,45.78,294200.0
2013-07-26 11:00:00,45.77,46.17,45.7,46.15,219700.0,45.77,46.17,45.7,46.15,219700.0
2013-07-26 11:30:00,46.15,46.69,46.15,46.68,193700.0,46.15,46.69,46.15,46.68,193700.0
2013-07-26 12:00:00,46.69,47.13,46.49,46.94,321800.0,46.69,47.13,46.49,46.94,321800.0
2013-07-26 12:30:00,46.94,46.98,46.85,46.92,133100.0,46.94,46.98,46.85,46.92,133100.0
2013-07-26 13:00:00,46.92,47.09,46.86,47.09,174000.0,46.92,47.09,46.86,47.09,174000.0
2013-07-26 13:30:00,47.09,47.11,46.92,47.04,119000.0,47.09,47.11,46.92,47.04,119000.0
2013-07-26 14:00:00,47.04,47.12,46.97,47.01,148700.0,47.04,47.12,46.97,47.01,148700.0
2013-07-26 14:30:00,47.01,47.08,46.97,47.04,113800.0,47.01,47.08,46.97,47.04,113800.0
2013-07-26 15:00:00,47.03,47.09,46.99,47.05,285800.0,47.03,47.09,46.99,47.05,285800.0
2013-07-26 15:30:00,47.05,47.28,47.03,47.24,769400.0,47.05,47.28,47.03,47.24,769400.0
2013-07-29 09:30:00,47.05,47.1,46.8,46.97,208500.0,47.05,47.1,46.8,46.97,208500.0
2013-07-29 10:00:00,46.97,47.0,46.37,46.56,262000.0,46.97,47.0,46.37,46.56,262000.0
2013-07-29 10:30:00,46.55,46.76,46.33,46.67,224900.0,46.55,46.76,46.33,46.67,224900.0
2013-07-29 11:00:00,46.67,46.72,46.55,46.56,176700.0,46.67,46.72,46.55,46.56,176700.0
2013-07-29 11:30:00,46.55,46.6,46.41,46.49,121900.0,46.55,46.6,46.41,46.49,121900.0
2013-07-29 12:00:00,46.48,46.59,46.41,46.59,101800.0,46.48,46.59,46.41,46.59,101800.0
2013-07-29 12:30:00,46.59,46.63,46.52,46.61,174800.0,46.59,46.63,46.52,46.61,174800.0
2013-07-29 13:00:00,46.62,46.65,46.55,46.61,95200.0,46.62,46.65,46.55,46.61,95200.0
2013-07-29 13:30:00,46.6,46.61,46.47,46.54,76700.0,46.6,46.61,46.47,46.54,76700.0
2013-07-29 14:00:00,46.54,46.67,46.54,46.61,106800.0,46.54,46.67,46.54,46.61,106800.0
2013-07-29 14:30:00,46.61,46.63,46.5,46.52,105700.0,46.61,46.63,46.5,46.52,105700.0
2013-07-29 15:00:00,46.52,46.61,46.49,46.61,117500.0,46.52,46.61,46.49,46.61,117500.0
2013-07-29 15:30:00,46.61,46.79,46.56,46.75,527900.0,46.61,46.79,46.56,46.75,527900.0
2013-07-30 09:30:00,46.9,47.0,46.47,46.74,135600.0,46.9,47.0,46.47,46.74,135600.0
2013-07-30 10:00:00,46.75,46.98,46.75,46.92,110700.0,46.75,46.98,46.75,46.92,110700.0
2013-07-30 10:30:00,46.92,46.96,46.85,46.91,94400.0,46.92,46.96,46.85,46.91,94400.0
2013-07-30 11:00:00,46.9,47.0,46.89,46.96,114100.0,46.9,47.0,46.89,46.96,114100.0
2013-07-30 11:30:00,46.96,47.04,46.91,46.93,101700.0,46.96,47.04,46.91,46.93,101700.0
2013-07-30 12:00:00,46.94,47.06,46.92,46.93,163200.0,46.94,47.06,46.92,46.93,163200.0
2013-07-30 12:30:00,46.94,46.95,46.85,46.89,91300.0,46.94,46.95,46.85,46.89,91300.0
2013-07-30 13:00:00,46.89,46.91,46.57,46.57,57500.0,46.89,46.91,46.57,46.57,57500.0
2013-07-30 13:30:00,46.58,46.91,46.48,46.9,210000.0,46.58,46.91,46.48,46.9,210000.0
2013-07-30 14:00:00,46.9,46.91,46.79,46.88,108400.0,46.9,46.91,46.79,46.88,108400.0
2013-07-30 14:30:00,46.89,46.95,46.82,46.94,177900.0,46.89,46.95,46.82,46.94,177900.0
2013-07-30 15:00:00,46.94,47.11,46.91,46.93,176100.0,46.94,47.11,46.91,46.93,176100.0
2013-07-30 15:30:00,46.94,47.11,46.92,47.07,346000.0,46.94,47.11,46.92,47.07,346000.0
2013-07-31 09:30:00,47.21,47.32,47.0,47.19,207900.0,47.21,47.32,47.0,47.19,207900.0
2013-07-31 10:00:00,47.19,47.24,46.9,46.92,84300.0,47.19,47.24,46.9,46.92,84300.0
2013-07-31 10:30:00,46.92,47.05,46.82,46.97,93800.0,46.92,47.05,46.82,46.97,93800.0
2013-07-31 11:00:00,46.98,47.09,46.94,46.98,125000.0,46.98,47.09,46.94,46.98,125000.0
2013-07-31 11:30:00,46.98,47.13,46.98,47.1,58500.0,46.98,47.13,46.98,47.1,58500.0
2013-07-31 12:00:00,47.09,47.09,46.93,47.01,117000.0,47.09,47.09,46.93,47.01,117000.0
2013-07-31 12:30:00,47.02,47.02,46.99,47.01,35200.0,47.02,47.02,46.99,47.01,35200.0
2013-07-31 13:00:00,47.02,47.03,46.93,46.97,55600.0,47.02,47.03,46.93,46.97,55600.0
2013-07-31 13:30:00,46.96,47.02,46.95,47.01,50900.0,46.96,47.02,46.95,47.01,50900.0
2013-07-31 14:00:00,47.01,47.19,46.94,47.12,127400.0,47.01,47.19,46.94,47.12,127400.0
2013-07-31 14:30:00,47.13,47.49,47.12,47.46,196400.0,47.13,47.49,47.12,47.46,196400.0
2013-07-31 15:00:00,47.46,47.49,47.37,47.44,147500.0,47.46,47.49,47.37,47.44,147500.0
2013-07-31 15:30:00,47.44,47.44,47.08,47.2,447400.0,47.44,47.44,47.08,47.2,447400.0
2013-08-01 09:30:00,47.51,47.75,47.4,47.57,289400.0,47.51,47.75,47.4,47.57,289400.0
2013-08-01 10:00:00,47.56,47.69,47.53,47.67,363000.0,47.56,47.69,47.53,47.67,363000.0
2013-08-01 10:30:00,47.65,47.77,47.58,47.62,149400.0,47.65,47.77,47.58,47.62,149400.0
2013-08-01 11:00:00,47.63,47.64,47.43,47.44,188800.0,47.63,47.64,47.43,47.44,188800.0
2013-08-01 11:30:00,47.44,47.52,47.42,47.45,168800.0,47.44,47.52,47.42,47.45,168800.0
2013-08-01 12:00:00,47.46,47.54,47.34,47.49,472800.0,47.46,47.54,47.34,47.49,472800.0
2013-08-01 12:30:00,47.5,47.53,47.37,47.41,84800.0,47.5,47.53,47.37,47.41,84800.0
2013-08-01 13:00:00,47.41,47.45,47.4,47.41,92600.0,47.41,47.45,47.4,47.41,92600.0
2013-08-01 13:30:00,47.41,47.51,47.37,47.46,159800.0,47.41,47.51,47.37,47.46,159800.0
2013-08-01 14:00:00,47.45,47.54,47.45,47.52,176200.0,47.45,47.54,47.45,47.52,176200.0
2013-08-01 14:30:00,47.53,47.65,47.53,47.62,191800.0,47.53,47.65,47.53,47.62,191800.0
2013-08-01 15:00:00,47.63,47.66,47.54,47.59,269000.0,47.63,47.66,47.54,47.59,269000.0
2013-08-01 15:30:00,47.59,47.69,47.58,47.63,505600.0,47.59,47.69,47.58,47.63,505600.0
2013-08-02 09:30:00,47.78,47.78,47.05,47.32,80800.0,47.78,47.78,47.05,47.32,80800.0
2013-08-02 10:00:00,47.33,47.33,47.12,47.17,71300.0,47.33,47.33,47.12,47.17,71300.0
2013-08-02 10:30:00,47.16,47.21,47.01,47.01,74100.0,47.16,47.21,47.01,47.01,74100.0
2013-08-02 11:00:00,47.02,47.15,47.01,47.07,64000.0,47.02,47.15,47.01,47.07,64000.0
2013-08-02 11:30:00,47.07,47.07,46.94,47.0,43300.0,47.07,47.07,46.94,47.0,43300.0
2013-08-02 12:00:00,46.99,47.0,46.91,46.93,37300.0,46.99,47.0,46.91,46.93,37300.0
2013-08-02 12:30:00,46.93,46.95,46.86,46.88,42500.0,46.93,46.95,46.86,46.88,42500.0
2013-08-02 13:00:00,46.88,46.98,46.84,46.9,39600.0,46.88,46.98,46.84,46.9,39600.0
2013-08-02 13:30:00,46.9,46.91,46.83,46.85,53000.0,46.9,46.91,46.83,46.85,53000.0
2013-08-02 14:00:00,46.85,46.89,46.7,46.73,100300.0,46.85,46.89,46.7,46.73,100300.0
2013-08-02 14:30:00,46.74,46.74,46.66,46.73,64000.0,46.74,46.74,46.66,46.73,64000.0
2013-08-02 15:00:00,46.73,46.82,46.68,46.69,90500.0,46.73,46.82,46.68,46.69,90500.0
2013-08-02 15:30:00,46.69,46.85,46.69,46.85,306700.0,46.69,46.85,46.69,46.85,306700.0
2013-08-05 09:30:00,46.74,46.83,46.46,46.75,124700.0,46.74,46.83,46.46,46.75,124700.0
2013-08-05 10:00:00,46.75,46.76,46.53,46.73,130900.0,46.75,46.76,46.53,46.73,130900.0
2013-08-05 10:30:00,46.73,46.96,46.72,46.86,156000.0,46.73,46.96,46.72,46.86,156000.0
2013-08-05 11:00:00,46.88,46.9,46.81,46.86,70500.0,46.88,46.9,46.81,46.86,70500.0
2013-08-05 11:30:00,46.87,46.88,46.75,46.8,115400.0,46.87,46.88,46.75,46.8,115400.0
2013-08-05 12:00:00,46.8,46.95,46.8,46.95,146600.0,46.8,46.95,46.8,46.95,146600.0
2013-08-05 12:30:00,46.96,46.97,46.8,46.84,35700.0,46.96,46.97,46.8,46.84,35700.0
2013-08-05 13:00:00,46.84,46.85,46.67,46.74,40600.0,46.84,46.85,46.67,46.74,40600.0
2013-08-05 13:30:00,46.74,46.84,46.74,46.82,76900.0,46.74,46.84,46.74,46.82,76900.0
2013-08-05 14:00:00,46.81,46.88,46.73,46.87,68200.0,46.81,46.88,46.73,46.87,68200.0
2013-08-05 14:30:00,46.88,46.92,46.8,46.85,96000.0,46.88,46.92,46.8,46.85,96000.0
2013-08-05 15:00:00,46.86,46.94,46.83,46.89,173000.0,46.86,46.94,46.83,46.89,173000.0
2013-08-05 15:30:00,46.89,46.94,46.87,46.9,203600.0,46.89,46.94,46.87,46.9,203600.0
2013-08-06 09:30:00,46.73,46.95,46.67,46.73,87700.0,46.73,46.95,46.67,46.73,87700.0
2013-08-06 10:00:00,46.71,46.81,46.71,46.77,177500.0,46.71,46.81,46.71,46.77,177500.0
2013-08-06 10:30:00,46.78,46.78,46.64,46.65,114300.0,46.78,46.78,46.64,46.65,114300.0
2013-08-06 11:00:00,46.64,46.68,46.5,46.58,72600.0,46.64,46.68,46.5,46.58,72600.0
2013-08-06 11:30:00,46.61,46.61,46.47,46.55,58900.0,46.61,46.61,46.47,46.55,58900.0
2013-08-06 12:00:00,46.55,46.64,46.51,46.53,35400.0,46.55,46.64,46.51,46.53,35400.0
2013-08-06 12:30:00,46.52,46.61,46.48,46.6,62700.0,46.52,46.61,46.48,46.6,62700.0
2013-08-06 13:00:00,46.6,46.61,46.52,46.55,20400.0,46.6,46.61,46.52,46.55,20400.0
2013-08-06 13:30:00,46.54,46.55,46.43,46.44,28100.0,46.54,46.55,46.43,46.44,28100.0
2013-08-06 14:00:00,46.44,46.44,46.33,46.4,96600.0,46.44,46.44,46.33,46.4,96600.0
2013-08-06 14:30:00,46.41,46.41,46.17,46.25,123600.0,46.41,46.41,46.17,46.25,123600.0
2013-08-06 15:00:00,46.25,46.28,46.23,46.23,95800.0,46.25,46.28,46.23,46.23,95800.0
2013-08-06 15:30:00,46.23,46.41,46.19,46.27,361600.0,46.23,46.41,46.19,46.27,361600.0
2013-08-07 09:30:00,46.11,46.2,45.88,45.88,71700.0,46.11,46.2,45.88,45.88,71700.0
2013-08-07 10:00:00,45.87,45.87,45.63,45.78,409000.0,45.87,45.87,45.63,45.78,409000.0
2013-08-07 10:30:00,45.77,46.0,45.72,45.91,103900.0,45.77,46.0,45.72,45.91,103900.0
2013-08-07 11:00:00,45.91,45.93,45.85,45.88,96600.0,45.91,45.93,45.85,45.88,96600.0
2013-08-07 11:30:00,45.88,45.98,45.87,45.93,39400.0,45.88,45.98,45.87,45.93,39400.0
2013-08-07 12:00:00,45.93,45.97,45.9,45.93,45900.0,45.93,45.97,45.9,45.93,45900.0
2013-08-07 12:30:00,45.92,46.01,45.92,45.97,29000.0,45.92,46.01,45.92,45.97,29000.0
2013-08-07 13:00:00,45.98,46.08,45.94,46.06,128000.0,45.98,46.08,45.94,46.06,128000.0
2013-08-07 13:30:00,46.06,46.08,45.97,46.05,66700.0,46.06,46.08,45.97,46.05,66700.0
2013-08-07 14:00:00,46.05,46.07,45.93,45.98,38500.0,46.05,46.07,45.93,45.98,38500.0
2013-08-07 14:30:00,45.98,46.1,45.98,46.06,55700.0,45.98,46.1,45.98,46.06,55700.0
2013-08-07 15:00:00,46.06,46.16,46.05,46.16,65500.0,46.06,46.16,46.05,46.16,65500.0
2013-08-07 15:30:00,46.15,46.2,46.06,46.1,162500.0,46.15,46.2,46.06,46.1,162500.0
2013-08-08 09:30:00,46.24,46.59,46.18,46.22,67800.0,46.24,46.59,46.18,46.22,67800.0
2013-08-08 10:00:00,46.22,46.22,45.96,46.16,130600.0,46.22,46.22,45.96,46.16,130600.0
2013-08-08 10:30:00,46.14,46.14,45.9,45.92,118600.0,46.14,46.14,45.9,45.92,118600.0
2013-08-08 11:00:00,45.93,46.15,45.92,46.09,46900.0,45.93,46.15,45.92,46.09,46900.0
2013-08-08 11:30:00,46.09,46.44,46.05,46.44,122700.0,46.09,46.44,46.05,46.44,122700.0
2013-08-08 12:00:00,46.43,46.44,46.23,46.26,36800.0,46.43,46.44,46.23,46.26,36800.0
2013-08-08 12:30:00,46.26,46.47,46.25,46.46,80900.0,46.26,46.47,46.25,46.46,80900.0
2013-08-08 13:00:00,46.46,46.58,46.46,46.56,45300.0,46.46,46.58,46.46,46.56,45300.0
2013-08-08 13:30:00,46.57,46.65,46.53,46.55,106500.0,46.57,46.65,46.53,46.55,106500.0
2013-08-08 14:00:00,46.55,46.61,46.49,46.53,80400.0,46.55,46.61,46.49,46.53,80400.0
2013-08-08 14:30:00,46.54,46.56,46.37,46.45,96900.0,46.54,46.56,46.37,46.45,96900.0
2013-08-08 15:00:00,46.46,46.59,46.46,46.56,126900.0,46.46,46.59,46.46,46.56,126900.0
2013-08-08 15:30:00,46.57,46.67,46.55,46.62,198100.0,46.57,46.67,46.55,46.62,198100.0
2013-08-09 09:30:00,46.7,46.95,46.15,46.61,69300.0,46.7,46.95,46.15,46.61,69300.0
2013-08-09 10:00:00,46.61,46.85,46.58,46.76,157200.0,46.61,46.85,46.58,46.76,157200.0
2013-08-09 10:30:00,46.75,46.98,46.74,46.75,172400.0,46.75,46.98,46.74,46.75,172400.0
2013-08-09 11:00:00,46.77,46.77,46.5,46.52,56100.0,46.77,46.77,46.5,46.52,56100.0
2013-08-09 11:30:00,46.51,46.62,46.49,46.6,38100.0,46.51,46.62,46.49,46.6,38100.0
2013-08-09 12:00:00,46.59,46.68,46.59,46.65,60900.0,46.59,46.68,46.59,46.65,60900.0
2013-08-09 12:30:00,46.67,46.75,46.66,46.67,59700.0,46.67,46.75,46.66,46.67,59700.0
2013-08-09 13:00:00,46.68,46.79,46.64,46.77,81800.0,46.68,46.79,46.64,46.77,81800.0
2013-08-09 13:30:00,46.77,46.81,46.72,46.72,52000.0,46.77,46.81,46.72,46.72,52000.0
2013-08-09 14:00:00,46.72,46.72,46.55,46.62,48500.0,46.72,46.72,46.55,46.62,48500.0
2013-08-09 14:30:00,46.63,46.66,46.53,46.6,26900.0,46.63,46.66,46.53,46.6,26900.0
2013-08-09 15:00:00,46.61,46.66,46.55,46.55,44600.0,46.61,46.66,46.55,46.55,44600.0
2013-08-09 15:30:00,46.54,46.55,46.46,46.53,93200.0,46.54,46.55,46.46,46.53,93200.0
2013-08-12 09:30:00,46.22,46.95,46.13,46.81,138700.0,46.22,46.95,46.13,46.81,138700.0
2013-08-12 10:00:00,46.81,47.17,46.73,46.73,162600.0,46.81,47.17,46.73,46.73,162600.0
2013-08-12 10:30:00,46.74,46.82,46.62,46.73,69800.0,46.74,46.82,46.62,46.73,69800.0
2013-08-12 11:00:00,46.74,46.88,46.73,46.8,137100.0,46.74,46.88,46.73,46.8,137100.0
2013-08-12 11:30:00,46.81,46.87,46.58,46.61,130400.0,46.81,46.87,46.58,46.61,130400.0
2013-08-12 12:00:00,46.61,46.8,46.57,46.67,125500.0,46.61,46.8,46.57,46.67,125500.0
2013-08-12 12:30:00,46.69,46.72,46.65,46.71,65200.0,46.69,46.72,46.65,46.71,65200.0
2013-08-12 13:00:00,46.71,46.75,46.65,46.69,25300.0,46.71,46.75,46.65,46.69,25300.0
2013-08-12 13:30:00,46.69,46.76,46.59,46.59,31200.0,46.69,46.76,46.59,46.59,31200.0
2013-08-12 14:00:00,46.6,46.69,46.59,46.62,44200.0,46.6,46.69,46.59,46.62,44200.0
2013-08-12 14:30:00,46.62,46.62,46.55,46.59,36800.0,46.62,46.62,46.55,46.59,36800.0
2013-08-12 15:00:00,46.59,46.62,46.53,46.58,95000.0,46.59,46.62,46.53,46.58,95000.0
2013-08-12 15:30:00,46.58,46.71,46.56,46.71,164900.0,46.58,46.71,46.56,46.71,164900.0
2013-08-13 09:30:00,46.71,47.0,46.68,46.76,97000.0,46.71,47.0,46.68,46.76,97000.0
2013-08-13 10:00:00,46.76,46.79,46.36,46.52,64000.0,46.76,46.79,46.36,46.52,64000.0
2013-08-13 10:30:00,46.5,46.63,46.44,46.56,40800.0,46.5,46.63,46.44,46.56,40800.0
2013-08-13 11:00:00,46.56,46.6,46.42,46.42,99700.0,46.56,46.6,46.42,46.42,99700.0
2013-08-13 11:30:00,46.42,46.71,46.42,46.7,39700.0,46.42,46.71,46.42,46.7,39700.0
2013-08-13 12:00:00,46.7,46.89,46.64,46.88,47100.0,46.7,46.89,46.64,46.88,47100.0
2013-08-13 12:30:00,46.88,46.94,46.84,46.86,42400.0,46.88,46.94,46.84,46.86,42400.0
2013-08-13 13:00:00,46.86,46.99,46.85,46.98,46600.0,46.86,46.99,46.85,46.98,46600.0
2013-08-13 13:30:00,46.98,46.98,46.86,46.88,38500.0,46.98,46.98,46.86,46.88,38500.0
2013-08-13 14:00:00,46.88,47.19,46.88,47.14,142000.0,46.88,47.19,46.88,47.14,142000.0
2013-08-13 14:30:00,47.14,47.18,47.04,47.08,105100.0,47.14,47.18,47.04,47.08,105100.0
2013-08-13 15:00:00,47.08,47.1,47.01,47.02,64400.0,47.08,47.1,47.01,47.02,64400.0
2013-08-13 15:30:00,47.02,47.02,46.91,46.95,112800.0,47.02,47.02,46.91,46.95,112800.0
2013-08-14 09:30:00,46.94,47.12,46.76,46.94,36100.0,46.94,47.12,46.76,46.94,36100.0
2013-08-14 10:00:00,46.96,47.02,46.79,46.79,71300.0,46.96,47.02,46.79,46.79,71300.0
2013-08-14 10:30:00,46.8,46.87,46.53,46.6,70200.0,46.8,46.87,46.53,46.6,70200.0
2013-08-14 11:00:00,46.61,46.61,46.46,46.51,52700.0,46.61,46.61,46.46,46.51,52700.0
2013-08-14 11:30:00,46.51,46.77,46.5,46.69,95500.0,46.51,46.77,46.5,46.69,95500.0
2013-08-14 12:00:00,46.69,46.79,46.59,46.71,40000.0,46.69,46.79,46.59,46.71,40000.0
2013-08-14 12:30:00,46.73,46.76,46.65,46.67,50200.0,46.73,46.76,46.65,46.67,50200.0
2013-08-14 13:00:00,46.66,46.78,46.66,46.75,35500.0,46.66,46.78,46.66,46.75,35500.0
2013-08-14 13:30:00,46.74,46.79,46.69,46.72,84400.0,46.74,46.79,46.69,46.72,84400.0
2013-08-14 14:00:00,46.71,46.83,46.71,46.75,79200.0,46.71,46.83,46.71,46.75,79200.0
2013-08-14 14:30:00,46.74,46.82,46.72,46.74,48200.0,46.74,46.82,46.72,46.74,48200.0
2013-08-14 15:00:00,46.75,46.84,46.72,46.78,51400.0,46.75,46.84,46.72,46.78,51400.0
2013-08-14 15:30:00,46.78,46.83,46.69,46.81,135200.0,46.78,46.83,46.69,46.81,135200.0
2013-08-15 09:30:00,46.34,46.35,46.1,46.2,141400.0,46.34,46.35,46.1,46.2,141400.0
2013-08-15 10:00:00,46.18,46.28,45.75,45.98,208000.0,46.18,46.28,45.75,45.98,208000.0
2013-08-15 10:30:00,45.97,46.04,45.85,46.02,185300.0,45.97,46.04,45.85,46.02,185300.0
2013-08-15 11:00:00,46.01,46.12,45.86,46.02,109200.0,46.01,46.12,45.86,46.02,109200.0
2013-08-15 11:30:00,46.02,46.16,46.0,46.07,56300.0,46.02,46.16,46.0,46.07,56300.0
2013-08-15 12:00:00,46.07,46.21,45.97,46.16,54100.0,46.07,46.21,45.97,46.16,54100.0
2013-08-15 12:30:00,46.16,46.29,46.12,46.17,130400.0,46.16,46.29,46.12,46.17,130400.0
2013-08-15 13:00:00,46.17,46.23,46.09,46.15,95100.0,46.17,46.23,46.09,46.15,95100.0
2013-08-15 13:30:00,46.15,46.24,46.12,46.19,93800.0,46.15,46.24,46.12,46.19,93800.0
2013-08-15 14:00:00,46.2,46.23,46.03,46.19,117300.0,46.2,46.23,46.03,46.19,117300.0
2013-08-15 14:30:00,46.18,46.26,46.16,46.17,79100.0,46.18,46.26,46.16,46.17,79100.0
2013-08-15 15:00:00,46.18,46.23,46.07,46.22,169600.0,46.18,46.23,46.07,46.22,169600.0
2013-08-15 15:30:00,46.23,46.25,46.12,46.19,172400.0,46.23,46.25,46.12,46.19,172400.0
2013-08-16 09:30:00,46.1,46.24,45.75,46.12,204400.0,46.1,46.24,45.75,46.12,204400.0
2013-08-16 10:00:00,46.16,46.34,45.98,46.07,72200.0,46.16,46.34,45.98,46.07,72200.0
2013-08-16 10:30:00,46.08,46.23,46.01,46.13,52600.0,46.08,46.23,46.01,46.13,52600.0
2013-08-16 11:00:00,46.14,46.15,45.92,45.95,143500.0,46.14,46.15,45.92,45.95,143500.0
2013-08-16 11:30:00,45.96,46.08,45.94,46.08,97700.0,45.96,46.08,45.94,46.08,97700.0
2013-08-16 12:00:00,46.05,46.06,45.96,45.98,42400.0,46.05,46.06,45.96,45.98,42400.0
2013-08-16 12:30:00,46.0,46.0,45.87,45.91,35700.0,46.0,46.0,45.87,45.91,35700.0
2013-08-16 13:00:00,45.92,45.92,45.78,45.86,82500.0,45.92,45.92,45.78,45.86,82500.0
2013-08-16 13:30:00,45.86,45.94,45.75,45.92,80600.0,45.86,45.94,45.75,45.92,80600.0
2013-08-16 14:00:00,45.91,45.93,45.76,45.81,49200.0,45.91,45.93,45.76,45.81,49200.0
2013-08-16 14:30:00,45.82,45.94,45.75,45.92,57900.0,45.82,45.94,45.75,45.92,57900.0
2013-08-16 15:00:00,45.92,45.99,45.87,45.99,88700.0,45.92,45.99,45.87,45.99,88700.0
2013-08-16 15:30:00,45.99,46.1,45.9,45.91,281200.0,45.99,46.1,45.9,45.91,281200.0
2013-08-19 09:30:00,45.91,46.08,45.53,46.06,114800.0,45.91,46.08,45.53,46.06,114800.0
2013-08-19 10:00:00,46.08,46.37,46.05,46.05,98400.0,46.08,46.37,46.05,46.05,98400.0
2013-08-19 10:30:00,46.07,46.11,45.99,46.02,59300.0,46.07,46.11,45.99,46.02,59300.0
2013-08-19 11:00:00,46.05,46.16,46.0,46.01,72000.0,46.05,46.16,46.0,46.01,72000.0
2013-08-19 11:30:00,46.01,46.21,46.0,46.06,73800.0,46.01,46.21,46.0,46.06,73800.0
2013-08-19 12:00:00,46.06,46.11,45.96,45.96,50700.0,46.06,46.11,45.96,45.96,50700.0
2013-08-19 12:30:00,45.95,46.13,45.92,46.04,60200.0,45.95,46.13,45.92,46.04,60200.0
2013-08-19 13:00:00,46.03,46.06,45.97,45.98,55600.0,46.03,46.06,45.97,45.98,55600.0
2013-08-19 13:30:00,45.97,45.99,45.91,45.93,49700.0,45.97,45.99,45.91,45.93,49700.0
2013-08-19 14:00:00,45.94,45.97,45.88,45.97,59500.0,45.94,45.97,45.88,45.97,59500.0
2013-08-19 14:30:00,45.97,46.08,45.92,45.99,100500.0,45.97,46.08,45.92,45.99,100500.0
2013-08-19 15:00:00,45.98,46.03,45.9,45.9,125700.0,45.98,46.03,45.9,45.9,125700.0
2013-08-19 15:30:00,45.9,46.07,45.9,45.99,304700.0,45.9,46.07,45.9,45.99,304700.0
2013-08-20 09:30:00,46.02,46.12,45.89,46.05,53600.0,46.02,46.12,45.89,46.05,53600.0
2013-08-20 10:00:00,46.07,46.14,45.76,45.88,77900.0,46.07,46.14,45.76,45.88,77900.0
2013-08-20 10:30:00,45.85,46.11,45.85,46.04,29100.0,45.85,46.11,45.85,46.04,29100.0
2013-08-20 11:00:00,46.04,46.12,46.03,46.06,33600.0,46.04,46.12,46.03,46.06,33600.0
2013-08-20 11:30:00,46.06,46.24,46.05,46.19,71900.0,46.06,46.24,46.05,46.19,71900.0
2013-08-20 12:00:00,46.17,46.26,46.12,46.17,41200.0,46.17,46.26,46.12,46.17,41200.0
2013-08-20 12:30:00,46.16,46.21,46.08,46.21,27500.0,46.16,46.21,46.08,46.21,27500.0
2013-08-20 13:00:00,46.21,46.33,46.17,46.24,47500.0,46.21,46.33,46.17,46.24,47500.0
2013-08-20 13:30:00,46.24,46.32,46.2,46.23,50400.0,46.24,46.32,46.2,46.23,50400.0
2013-08-20 14:00:00,46.22,46.3,46.21,46.27,42700.0,46.22,46.3,46.21,46.27,42700.0
2013-08-20 14:30:00,46.26,46.26,46.16,46.18,40500.0,46.26,46.26,46.16,46.18,40500.0
2013-08-20 15:00:00,46.19,46.27,46.16,46.24,87800.0,46.19,46.27,46.16,46.24,87800.0
2013-08-20 15:30:00,46.24,46.3,46.13,46.21,239900.0,46.24,46.3,46.13,46.21,239900.0
2013-08-21 09:30:00,45.74,46.26,45.68,46.1,102200.0,45.74,46.26,45.68,46.1,102200.0
2013-08-21 10:00:00,46.13,46.26,45.97,46.16,64800.0,46.13,46.26,45.97,46.16,64800.0
2013-08-21 10:30:00,46.14,46.23,46.05,46.15,58400.0,46.14,46.23,46.05,46.15,58400.0
2013-08-21 11:00:00,46.15,46.17,46.06,46.13,42900.0,46.15,46.17,46.06,46.13,42900.0
2013-08-21 11:30:00,46.11,46.13,45.73,45.82,73500.0,46.11,46.13,45.73,45.82,73500.0
2013-08-21 12:00:00,45.84,45.89,45.76,45.87,86300.0,45.84,45.89,45.76,45.87,86300.0
2013-08-21 12:30:00,45.88,45.93,45.82,45.91,19100.0,45.88,45.93,45.82,45.91,19100.0
2013-08-21 13:00:00,45.9,46.06,45.88,46.0,31800.0,45.9,46.06,45.88,46.0,31800.0
2013-08-21 13:30:00,45.97,46.08,45.96,46.06,29900.0,45.97,46.08,45.96,46.06,29900.0
2013-08-21 14:00:00,46.06,46.06,45.71,45.93,49100.0,46.06,46.06,45.71,45.93,49100.0
2013-08-21 14:30:00,45.95,46.36,45.95,46.31,78000.0,45.95,46.36,45.95,46.31,78000.0
2013-08-21 15:00:00,46.33,46.44,46.29,46.35,103000.0,46.33,46.44,46.29,46.35,103000.0
2013-08-21 15:30:00,46.35,46.41,46.29,46.29,528500.0,46.35,46.41,46.29,46.29,528500.0
2013-08-22 09:30:00,46.34,46.84,46.08,46.67,59000.0,46.34,46.84,46.08,46.67,59000.0
2013-08-22 10:00:00,46.71,47.15,46.66,47.15,113000.0,46.71,47.15,46.66,47.15,113000.0
2013-08-22 10:30:00,47.13,47.28,46.97,47.22,151300.0,47.13,47.28,46.97,47.22,151300.0
2013-08-22 11:00:00,47.22,47.24,47.03,47.04,63300.0,47.22,47.24,47.03,47.04,63300.0
2013-08-22 11:30:00,47.03,47.37,47.01,47.18,115000.0,47.03,47.37,47.01,47.18,115000.0
2013-08-22 12:00:00,47.19,47.21,47.14,47.15,14400.0,47.19,47.21,47.14,47.15,14400.0
2013-08-22 12:30:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2013-08-22 13:00:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2013-08-22 13:30:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2013-08-22 14:00:00,47.15,47.15,47.15,47.15,200.0,47.15,47.15,47.15,47.15,200.0
2013-08-22 14:30:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2013-08-22 15:00:00,47.0,47.19,47.0,47.18,27800.0,47.0,47.19,47.0,47.18,27800.0
2013-08-22 15:30:00,47.18,47.43,47.17,47.3,313600.0,47.18,47.43,47.17,47.3,313600.0
2013-08-23 09:30:00,47.38,47.44,46.93,47.02,178000.0,47.38,47.44,46.93,47.02,178000.0
2013-08-23 10:00:00,47.0,47.11,46.87,47.0,224300.0,47.0,47.11,46.87,47.0,224300.0
2013-08-23 10:30:00,46.98,47.02,46.8,46.98,94800.0,46.98,47.02,46.8,46.98,94800.0
2013-08-23 11:00:00,46.99,47.09,46.79,46.8,148400.0,46.99,47.09,46.79,46.8,148400.0
2013-08-23 11:30:00,46.8,46.89,46.73,46.85,50200.0,46.8,46.89,46.73,46.85,50200.0
2013-08-23 12:00:00,46.87,46.94,46.83,46.9,46300.0,46.87,46.94,46.83,46.9,46300.0
2013-08-23 12:30:00,46.92,47.0,46.88,46.97,41300.0,46.92,47.0,46.88,46.97,41300.0
2013-08-23 13:00:00,46.97,46.97,46.86,46.87,48500.0,46.97,46.97,46.86,46.87,48500.0
2013-08-23 13:30:00,46.88,47.0,46.87,46.97,56600.0,46.88,47.0,46.87,46.97,56600.0
2013-08-23 14:00:00,46.96,46.98,46.85,46.96,90900.0,46.96,46.98,46.85,46.96,90900.0
2013-08-23 14:30:00,46.97,47.05,46.94,47.03,59500.0,46.97,47.05,46.94,47.03,59500.0
2013-08-23 15:00:00,47.03,47.07,46.98,47.07,56800.0,47.03,47.07,46.98,47.07,56800.0
2013-08-23 15:30:00,47.06,47.19,47.02,47.09,118500.0,47.06,47.19,47.02,47.09,118500.0
2013-08-26 09:30:00,47.03,47.1,46.65,46.7,66500.0,47.03,47.1,46.65,46.7,66500.0
2013-08-26 10:00:00,46.66,46.98,46.62,46.86,86100.0,46.66,46.98,46.62,46.86,86100.0
2013-08-26 10:30:00,46.88,46.94,46.85,46.94,19300.0,46.88,46.94,46.85,46.94,19300.0
2013-08-26 11:00:00,46.94,47.08,46.89,46.99,59500.0,46.94,47.08,46.89,46.99,59500.0
2013-08-26 11:30:00,47.01,47.05,46.78,46.8,32500.0,47.01,47.05,46.78,46.8,32500.0
2013-08-26 12:00:00,46.79,46.8,46.7,46.74,27000.0,46.79,46.8,46.7,46.74,27000.0
2013-08-26 12:30:00,46.74,46.87,46.74,46.82,19700.0,46.74,46.87,46.74,46.82,19700.0
2013-08-26 13:00:00,46.84,46.87,46.78,46.79,47100.0,46.84,46.87,46.78,46.79,47100.0
2013-08-26 13:30:00,46.8,46.8,46.71,46.74,24600.0,46.8,46.8,46.71,46.74,24600.0
2013-08-26 14:00:00,46.73,46.84,46.71,46.83,25300.0,46.73,46.84,46.71,46.83,25300.0
2013-08-26 14:30:00,46.84,46.88,46.73,46.86,50600.0,46.84,46.88,46.73,46.86,50600.0
2013-08-26 15:00:00,46.86,46.87,46.44,46.5,67200.0,46.86,46.87,46.44,46.5,67200.0
2013-08-26 15:30:00,46.51,46.66,46.48,46.6,158000.0,46.51,46.66,46.48,46.6,158000.0
2013-08-27 09:30:00,46.13,46.23,45.91,46.03,87800.0,46.13,46.23,45.91,46.03,87800.0
2013-08-27 10:00:00,46.03,46.13,45.86,45.87,96700.0,46.03,46.13,45.86,45.87,96700.0
2013-08-27 10:30:00,45.87,46.23,45.87,46.23,53400.0,45.87,46.23,45.87,46.23,53400.0
2013-08-27 11:00:00,46.23,46.23,45.97,46.16,66200.0,46.23,46.23,45.97,46.16,66200.0
2013-08-27 11:30:00,46.16,46.19,46.04,46.12,55300.0,46.16,46.19,46.04,46.12,55300.0
2013-08-27 12:00:00,46.11,46.11,45.9,45.99,50800.0,46.11,46.11,45.9,45.99,50800.0
2013-08-27 12:30:00,45.99,46.28,45.96,46.22,147000.0,45.99,46.28,45.96,46.22,147000.0
2013-08-27 13:00:00,46.22,46.41,46.18,46.41,175400.0,46.22,46.41,46.18,46.41,175400.0
2013-08-27 13:30:00,46.41,46.57,46.38,46.46,162900.0,46.41,46.57,46.38,46.46,162900.0
2013-08-27 14:00:00,46.45,46.49,46.3,46.39,218300.0,46.45,46.49,46.3,46.39,218300.0
2013-08-27 14:30:00,46.39,46.49,46.3,46.45,89200.0,46.39,46.49,46.3,46.45,89200.0
2013-08-27 15:00:00,46.43,46.48,46.3,46.34,137100.0,46.43,46.48,46.3,46.34,137100.0
2013-08-27 15:30:00,46.33,46.39,46.26,46.28,198200.0,46.33,46.39,46.26,46.28,198200.0
2013-08-28 09:30:00,46.21,46.61,46.21,46.36,79100.0,46.21,46.61,46.21,46.36,79100.0
2013-08-28 10:00:00,46.36,46.69,46.25,46.6,57700.0,46.36,46.69,46.25,46.6,57700.0
2013-08-28 10:30:00,46.59,46.59,46.37,46.45,116600.0,46.59,46.59,46.37,46.45,116600.0
2013-08-28 11:00:00,46.45,46.46,46.38,46.38,62700.0,46.45,46.46,46.38,46.38,62700.0
2013-08-28 11:30:00,46.38,46.39,46.26,46.37,39000.0,46.38,46.39,46.26,46.37,39000.0
2013-08-28 12:00:00,46.36,46.38,46.23,46.37,53000.0,46.36,46.38,46.23,46.37,53000.0
2013-08-28 12:30:00,46.38,46.41,46.34,46.38,42900.0,46.38,46.41,46.34,46.38,42900.0
2013-08-28 13:00:00,46.4,46.45,46.34,46.4,109100.0,46.4,46.45,46.34,46.4,109100.0
2013-08-28 13:30:00,46.4,46.43,46.32,46.4,50900.0,46.4,46.43,46.32,46.4,50900.0
2013-08-28 14:00:00,46.41,46.41,46.18,46.23,96100.0,46.41,46.41,46.18,46.23,96100.0
2013-08-28 14:30:00,46.23,46.26,46.15,46.26,67200.0,46.23,46.26,46.15,46.26,67200.0
2013-08-28 15:00:00,46.27,46.5,46.25,46.49,109100.0,46.27,46.5,46.25,46.49,109100.0
2013-08-28 15:30:00,46.49,46.54,46.36,46.41,256000.0,46.49,46.54,46.36,46.41,256000.0
2013-08-29 09:30:00,46.19,46.5,46.01,46.3,67300.0,46.19,46.5,46.01,46.3,67300.0
2013-08-29 10:00:00,46.33,46.5,46.28,46.48,139700.0,46.33,46.5,46.28,46.48,139700.0
2013-08-29 10:30:00,46.47,46.74,46.44,46.64,75900.0,46.47,46.74,46.44,46.64,75900.0
2013-08-29 11:00:00,46.65,46.76,46.6,46.75,46200.0,46.65,46.76,46.6,46.75,46200.0
2013-08-29 11:30:00,46.76,46.8,46.63,46.64,40900.0,46.76,46.8,46.63,46.64,40900.0
2013-08-29 12:00:00,46.65,46.65,46.47,46.5,84900.0,46.65,46.65,46.47,46.5,84900.0
2013-08-29 12:30:00,46.5,46.54,46.43,46.51,52200.0,46.5,46.54,46.43,46.51,52200.0
2013-08-29 13:00:00,46.51,46.64,46.43,46.48,84600.0,46.51,46.64,46.43,46.48,84600.0
2013-08-29 13:30:00,46.47,46.55,46.39,46.54,65100.0,46.47,46.55,46.39,46.54,65100.0
2013-08-29 14:00:00,46.53,46.62,46.47,46.53,80000.0,46.53,46.62,46.47,46.53,80000.0
2013-08-29 14:30:00,46.53,46.63,46.5,46.56,67600.0,46.53,46.63,46.5,46.56,67600.0
2013-08-29 15:00:00,46.56,46.59,46.39,46.39,97100.0,46.56,46.59,46.39,46.39,97100.0
2013-08-29 15:30:00,46.39,46.58,46.35,46.49,172300.0,46.39,46.58,46.35,46.49,172300.0
2013-08-30 09:30:00,46.49,46.49,46.23,46.29,47200.0,46.49,46.49,46.23,46.29,47200.0
2013-08-30 10:00:00,46.29,46.29,45.98,45.99,28200.0,46.29,46.29,45.98,45.99,28200.0
2013-08-30 10:30:00,45.96,46.05,45.82,45.99,55600.0,45.96,46.05,45.82,45.99,55600.0
2013-08-30 11:00:00,45.99,46.35,45.97,46.26,50300.0,45.99,46.35,45.97,46.26,50300.0
2013-08-30 11:30:00,46.25,46.29,46.08,46.08,46100.0,46.25,46.29,46.08,46.08,46100.0
2013-08-30 12:00:00,46.07,46.19,46.02,46.1,25000.0,46.07,46.19,46.02,46.1,25000.0
2013-08-30 12:30:00,46.09,46.12,46.02,46.12,23400.0,46.09,46.12,46.02,46.12,23400.0
2013-08-30 13:00:00,46.1,46.28,45.93,46.28,58100.0,46.1,46.28,45.93,46.28,58100.0
2013-08-30 13:30:00,46.28,46.36,46.26,46.28,47100.0,46.28,46.36,46.26,46.28,47100.0
2013-08-30 14:00:00,46.28,46.34,46.22,46.24,45500.0,46.28,46.34,46.22,46.24,45500.0
2013-08-30 14:30:00,46.23,46.36,46.16,46.2,56200.0,46.23,46.36,46.16,46.2,56200.0
2013-08-30 15:00:00,46.2,46.26,46.12,46.18,60400.0,46.2,46.26,46.12,46.18,60400.0
2013-08-30 15:30:00,46.17,46.17,45.87,45.98,279200.0,46.17,46.17,45.87,45.98,279200.0
2013-09-03 09:30:00,46.4,46.98,46.4,46.78,79400.0,46.4,46.98,46.4,46.78,79400.0
2013-09-03 10:00:00,46.8,46.86,46.61,46.71,60200.0,46.8,46.86,46.61,46.71,60200.0
2013-09-03 10:30:00,46.72,46.94,46.7,46.9,50300.0,46.72,46.94,46.7,46.9,50300.0
2013-09-03 11:00:00,46.9,47.05,46.66,46.69,75800.0,46.9,47.05,46.66,46.69,75800.0
2013-09-03 11:30:00,46.69,46.76,46.62,46.72,49400.0,46.69,46.76,46.62,46.72,49400.0
2013-09-03 12:00:00,46.72,46.9,46.7,46.89,40800.0,46.72,46.9,46.7,46.89,40800.0
2013-09-03 12:30:00,46.89,46.91,46.74,46.76,56600.0,46.89,46.91,46.74,46.76,56600.0
2013-09-03 13:00:00,46.77,46.91,46.69,46.85,66800.0,46.77,46.91,46.69,46.85,66800.0
2013-09-03 13:30:00,46.84,46.84,46.68,46.71,53000.0,46.84,46.84,46.68,46.71,53000.0
2013-09-03 14:00:00,46.72,46.86,46.7,46.86,69300.0,46.72,46.86,46.7,46.86,69300.0
2013-09-03 14:30:00,46.86,46.88,46.71,46.88,56800.0,46.86,46.88,46.71,46.88,56800.0
2013-09-03 15:00:00,46.89,47.01,46.83,46.95,72200.0,46.89,47.01,46.83,46.95,72200.0
2013-09-03 15:30:00,46.95,47.0,46.76,46.85,213100.0,46.95,47.0,46.76,46.85,213100.0
2013-09-04 09:30:00,47.06,47.07,46.43,46.94,153600.0,47.06,47.07,46.43,46.94,153600.0
2013-09-04 10:00:00,46.93,47.21,46.93,47.07,90200.0,46.93,47.21,46.93,47.07,90200.0
2013-09-04 10:30:00,47.06,47.11,47.0,47.04,62900.0,47.06,47.11,47.0,47.04,62900.0
2013-09-04 11:00:00,47.03,47.18,47.02,47.13,51700.0,47.03,47.18,47.02,47.13,51700.0
2013-09-04 11:30:00,47.13,47.33,47.1,47.23,47400.0,47.13,47.33,47.1,47.23,47400.0
2013-09-04 12:00:00,47.26,47.32,47.21,47.32,39900.0,47.26,47.32,47.21,47.32,39900.0
2013-09-04 12:30:00,47.32,47.35,47.22,47.25,39400.0,47.32,47.35,47.22,47.25,39400.0
2013-09-04 13:00:00,47.26,47.46,47.23,47.44,61800.0,47.26,47.46,47.23,47.44,61800.0
2013-09-04 13:30:00,47.43,47.64,47.4,47.59,133300.0,47.43,47.64,47.4,47.59,133300.0
2013-09-04 14:00:00,47.59,47.66,47.55,47.62,63600.0,47.59,47.66,47.55,47.62,63600.0
2013-09-04 14:30:00,47.61,47.65,47.54,47.62,63500.0,47.61,47.65,47.54,47.62,63500.0
2013-09-04 15:00:00,47.61,47.65,47.48,47.51,87000.0,47.61,47.65,47.48,47.51,87000.0
2013-09-04 15:30:00,47.51,47.55,47.35,47.42,259400.0,47.51,47.55,47.35,47.42,259400.0
2013-09-05 09:30:00,47.29,47.85,47.24,47.43,110900.0,47.29,47.85,47.24,47.43,110900.0
2013-09-05 10:00:00,47.43,47.7,47.28,47.64,64600.0,47.43,47.7,47.28,47.64,64600.0
2013-09-05 10:30:00,47.6,47.64,47.4,47.44,81500.0,47.6,47.64,47.4,47.44,81500.0
2013-09-05 11:00:00,47.46,47.56,47.4,47.47,38400.0,47.46,47.56,47.4,47.47,38400.0
2013-09-05 11:30:00,47.47,47.69,47.47,47.65,40000.0,47.47,47.69,47.47,47.65,40000.0
2013-09-05 12:00:00,47.65,47.65,47.54,47.57,23000.0,47.65,47.65,47.54,47.57,23000.0
2013-09-05 12:30:00,47.57,47.66,47.54,47.65,19500.0,47.57,47.66,47.54,47.65,19500.0
2013-09-05 13:00:00,47.64,47.68,47.53,47.66,78000.0,47.64,47.68,47.53,47.66,78000.0
2013-09-05 13:30:00,47.67,47.9,47.61,47.84,126100.0,47.67,47.9,47.61,47.84,126100.0
2013-09-05 14:00:00,47.84,47.99,47.81,47.88,97200.0,47.84,47.99,47.81,47.88,97200.0
2013-09-05 14:30:00,47.88,47.99,47.83,47.98,49900.0,47.88,47.99,47.83,47.98,49900.0
2013-09-05 15:00:00,47.99,48.01,47.85,47.89,80500.0,47.99,48.01,47.85,47.89,80500.0
2013-09-05 15:30:00,47.89,47.96,47.81,47.93,244000.0,47.89,47.96,47.81,47.93,244000.0
2013-09-06 09:30:00,48.11,48.2,47.08,47.36,190600.0,48.11,48.2,47.08,47.36,190600.0
2013-09-06 10:00:00,47.36,47.47,46.76,47.43,172900.0,47.36,47.47,46.76,47.43,172900.0
2013-09-06 10:30:00,47.42,47.88,47.34,47.83,75600.0,47.42,47.88,47.34,47.83,75600.0
2013-09-06 11:00:00,47.83,47.92,47.75,47.86,78300.0,47.83,47.92,47.75,47.86,78300.0
2013-09-06 11:30:00,47.86,47.88,47.71,47.78,50900.0,47.86,47.88,47.71,47.78,50900.0
2013-09-06 12:00:00,47.78,47.83,47.67,47.75,42900.0,47.78,47.83,47.67,47.75,42900.0
2013-09-06 12:30:00,47.75,47.8,47.54,47.59,40200.0,47.75,47.8,47.54,47.59,40200.0
2013-09-06 13:00:00,47.59,47.75,47.56,47.62,57700.0,47.59,47.75,47.56,47.62,57700.0
2013-09-06 13:30:00,47.63,47.92,47.63,47.87,76100.0,47.63,47.92,47.63,47.87,76100.0
2013-09-06 14:00:00,47.88,47.91,47.8,47.91,55500.0,47.88,47.91,47.8,47.91,55500.0
2013-09-06 14:30:00,47.92,47.92,47.71,47.73,83300.0,47.92,47.92,47.71,47.73,83300.0
2013-09-06 15:00:00,47.74,47.78,47.54,47.57,123000.0,47.74,47.78,47.54,47.57,123000.0
2013-09-06 15:30:00,47.56,47.67,47.56,47.58,393100.0,47.56,47.67,47.56,47.58,393100.0
2013-09-09 09:30:00,47.67,48.67,47.67,48.6,241800.0,47.67,48.67,47.67,48.6,241800.0
2013-09-09 10:00:00,48.61,48.7,48.24,48.52,229800.0,48.61,48.7,48.24,48.52,229800.0
2013-09-09 10:30:00,48.51,48.65,48.43,48.53,114800.0,48.51,48.65,48.43,48.53,114800.0
2013-09-09 11:00:00,48.53,48.61,48.41,48.58,104800.0,48.53,48.61,48.41,48.58,104800.0
2013-09-09 11:30:00,48.59,48.87,48.57,48.71,180900.0,48.59,48.87,48.57,48.71,180900.0
2013-09-09 12:00:00,48.72,48.77,48.56,48.68,78900.0,48.72,48.77,48.56,48.68,78900.0
2013-09-09 12:30:00,48.68,48.71,48.52,48.55,93100.0,48.68,48.71,48.52,48.55,93100.0
2013-09-09 13:00:00,48.57,48.66,48.49,48.57,63000.0,48.57,48.66,48.49,48.57,63000.0
2013-09-09 13:30:00,48.57,48.8,48.57,48.8,91900.0,48.57,48.8,48.57,48.8,91900.0
2013-09-09 14:00:00,48.81,49.01,48.8,48.8,162100.0,48.81,49.01,48.8,48.8,162100.0
2013-09-09 14:30:00,48.81,48.98,48.78,48.87,202600.0,48.81,48.98,48.78,48.87,202600.0
2013-09-09 15:00:00,48.87,49.1,48.85,48.95,203000.0,48.87,49.1,48.85,48.95,203000.0
2013-09-09 15:30:00,48.95,48.98,48.84,48.91,334300.0,48.95,48.98,48.84,48.91,334300.0
2013-09-10 09:30:00,49.1,49.3,49.02,49.14,167300.0,49.1,49.3,49.02,49.14,167300.0
2013-09-10 10:00:00,49.13,49.29,48.89,49.08,168700.0,49.13,49.29,48.89,49.08,168700.0
2013-09-10 10:30:00,49.08,49.26,49.04,49.12,116300.0,49.08,49.26,49.04,49.12,116300.0
2013-09-10 11:00:00,49.12,49.29,49.11,49.28,71000.0,49.12,49.29,49.11,49.28,71000.0
2013-09-10 11:30:00,49.26,49.29,49.07,49.08,55100.0,49.26,49.29,49.07,49.08,55100.0
2013-09-10 12:00:00,49.09,49.15,48.98,49.12,69600.0,49.09,49.15,48.98,49.12,69600.0
2013-09-10 12:30:00,49.09,49.19,49.08,49.13,93400.0,49.09,49.19,49.08,49.13,93400.0
2013-09-10 13:00:00,49.12,49.13,48.99,49.07,46900.0,49.12,49.13,48.99,49.07,46900.0
2013-09-10 13:30:00,49.07,49.46,49.05,49.39,104900.0,49.07,49.46,49.05,49.39,104900.0
2013-09-10 14:00:00,49.39,49.44,49.27,49.33,154500.0,49.39,49.44,49.27,49.33,154500.0
2013-09-10 14:30:00,49.33,49.33,49.16,49.24,131700.0,49.33,49.33,49.16,49.24,131700.0
2013-09-10 15:00:00,49.23,49.3,49.15,49.28,135000.0,49.23,49.3,49.15,49.28,135000.0
2013-09-10 15:30:00,49.28,49.45,49.27,49.44,251600.0,49.28,49.45,49.27,49.44,251600.0
2013-09-11 09:30:00,49.4,50.12,49.2,49.87,256800.0,49.4,50.12,49.2,49.87,256800.0
2013-09-11 10:00:00,49.85,49.92,49.59,49.64,106500.0,49.85,49.92,49.59,49.64,106500.0
2013-09-11 10:30:00,49.64,49.92,49.64,49.88,93300.0,49.64,49.92,49.64,49.88,93300.0
2013-09-11 11:00:00,49.89,49.97,49.78,49.78,119700.0,49.89,49.97,49.78,49.78,119700.0
2013-09-11 11:30:00,49.79,49.93,49.78,49.85,88000.0,49.79,49.93,49.78,49.85,88000.0
2013-09-11 12:00:00,49.85,50.03,49.82,50.03,105900.0,49.85,50.03,49.82,50.03,105900.0
2013-09-11 12:30:00,50.03,50.21,50.03,50.1,164300.0,50.03,50.21,50.03,50.1,164300.0
2013-09-11 13:00:00,50.1,50.15,49.91,49.96,100200.0,50.1,50.15,49.91,49.96,100200.0
2013-09-11 13:30:00,49.96,50.0,49.83,50.0,105900.0,49.96,50.0,49.83,50.0,105900.0
2013-09-11 14:00:00,50.0,50.06,49.98,50.06,111400.0,50.0,50.06,49.98,50.06,111400.0
2013-09-11 14:30:00,50.06,50.16,50.03,50.06,76200.0,50.06,50.16,50.03,50.06,76200.0
2013-09-11 15:00:00,50.06,50.07,49.98,49.99,238600.0,50.06,50.07,49.98,49.99,238600.0
2013-09-11 15:30:00,49.99,50.16,49.94,50.15,358400.0,49.99,50.16,49.94,50.15,358400.0
2013-09-12 09:30:00,50.03,50.37,49.81,50.33,111300.0,50.03,50.37,49.81,50.33,111300.0
2013-09-12 10:00:00,50.32,50.54,50.2,50.54,100800.0,50.32,50.54,50.2,50.54,100800.0
2013-09-12 10:30:00,50.53,50.6,50.38,50.51,83900.0,50.53,50.6,50.38,50.51,83900.0
2013-09-12 11:00:00,50.51,50.62,50.49,50.51,122500.0,50.51,50.62,50.49,50.51,122500.0
2013-09-12 11:30:00,50.51,50.53,50.31,50.44,92500.0,50.51,50.53,50.31,50.44,92500.0
2013-09-12 12:00:00,50.43,50.44,50.33,50.39,59800.0,50.43,50.44,50.33,50.39,59800.0
2013-09-12 12:30:00,50.4,50.45,50.4,50.44,47400.0,50.4,50.45,50.4,50.44,47400.0
2013-09-12 13:00:00,50.45,50.51,50.42,50.51,58500.0,50.45,50.51,50.42,50.51,58500.0
2013-09-12 13:30:00,50.51,50.57,50.5,50.51,43700.0,50.51,50.57,50.5,50.51,43700.0
2013-09-12 14:00:00,50.51,50.58,50.5,50.58,88000.0,50.51,50.58,50.5,50.58,88000.0
2013-09-12 14:30:00,50.58,50.71,50.58,50.7,150400.0,50.58,50.71,50.58,50.7,150400.0
2013-09-12 15:00:00,50.71,50.71,50.58,50.59,198800.0,50.71,50.71,50.58,50.59,198800.0
2013-09-12 15:30:00,50.6,50.6,50.39,50.58,349600.0,50.6,50.6,50.39,50.58,349600.0
2013-09-13 09:30:00,50.81,51.25,50.59,50.92,347200.0,50.81,51.25,50.59,50.92,347200.0
2013-09-13 10:00:00,50.94,50.94,50.61,50.79,218100.0,50.94,50.94,50.61,50.79,218100.0
2013-09-13 10:30:00,50.81,51.0,50.79,50.97,104700.0,50.81,51.0,50.79,50.97,104700.0
2013-09-13 11:00:00,50.97,50.98,50.84,50.85,124600.0,50.97,50.98,50.84,50.85,124600.0
2013-09-13 11:30:00,50.84,50.96,50.75,50.79,115600.0,50.84,50.96,50.75,50.79,115600.0
2013-09-13 12:00:00,50.79,50.91,50.79,50.84,71800.0,50.79,50.91,50.79,50.84,71800.0
2013-09-13 12:30:00,50.83,50.88,50.78,50.84,84000.0,50.83,50.88,50.78,50.84,84000.0
2013-09-13 13:00:00,50.85,50.97,50.85,50.95,83600.0,50.85,50.97,50.85,50.95,83600.0
2013-09-13 13:30:00,50.95,50.98,50.92,50.98,87900.0,50.95,50.98,50.92,50.98,87900.0
2013-09-13 14:00:00,50.98,51.05,50.97,51.03,116500.0,50.98,51.05,50.97,51.03,116500.0
2013-09-13 14:30:00,51.04,51.05,50.97,50.98,162900.0,51.04,51.05,50.97,50.98,162900.0
2013-09-13 15:00:00,50.98,51.15,50.97,51.14,140500.0,50.98,51.15,50.97,51.14,140500.0
2013-09-13 15:30:00,51.15,51.32,51.13,51.27,453700.0,51.15,51.32,51.13,51.27,453700.0
2013-09-16 09:30:00,51.67,51.9,51.59,51.81,168100.0,51.67,51.9,51.59,51.81,168100.0
2013-09-16 10:00:00,51.81,51.84,51.69,51.69,201800.0,51.81,51.84,51.69,51.69,201800.0
2013-09-16 10:30:00,51.69,51.75,51.4,51.51,158100.0,51.69,51.75,51.4,51.51,158100.0
2013-09-16 11:00:00,51.51,51.82,51.5,51.82,130600.0,51.51,51.82,51.5,51.82,130600.0
2013-09-16 11:30:00,51.82,51.93,51.8,51.83,76600.0,51.82,51.93,51.8,51.83,76600.0
2013-09-16 12:00:00,51.82,51.86,51.78,51.86,72800.0,51.82,51.86,51.78,51.86,72800.0
2013-09-16 12:30:00,51.85,51.9,51.63,51.63,58400.0,51.85,51.9,51.63,51.63,58400.0
2013-09-16 13:00:00,51.62,51.77,51.6,51.7,94100.0,51.62,51.77,51.6,51.7,94100.0
2013-09-16 13:30:00,51.71,51.73,51.56,51.69,184500.0,51.71,51.73,51.56,51.69,184500.0
2013-09-16 14:00:00,51.69,51.72,51.55,51.56,66600.0,51.69,51.72,51.55,51.56,66600.0
2013-09-16 14:30:00,51.55,51.6,51.35,51.48,110600.0,51.55,51.6,51.35,51.48,110600.0
2013-09-16 15:00:00,51.48,51.53,51.35,51.36,94200.0,51.48,51.53,51.35,51.36,94200.0
2013-09-16 15:30:00,51.36,51.44,51.29,51.37,208800.0,51.36,51.44,51.29,51.37,208800.0
2013-09-17 09:30:00,51.34,51.48,51.12,51.28,114800.0,51.34,51.48,51.12,51.28,114800.0
2013-09-17 10:00:00,51.29,51.49,51.29,51.44,42200.0,51.29,51.49,51.29,51.44,42200.0
2013-09-17 10:30:00,51.46,51.64,51.41,51.49,57700.0,51.46,51.64,51.41,51.49,57700.0
2013-09-17 11:00:00,51.49,51.74,51.49,51.61,34800.0,51.49,51.74,51.49,51.61,34800.0
2013-09-17 11:30:00,51.62,51.62,51.48,51.58,74400.0,51.62,51.62,51.48,51.58,74400.0
2013-09-17 12:00:00,51.59,51.68,51.58,51.65,43800.0,51.59,51.68,51.58,51.65,43800.0
2013-09-17 12:30:00,51.65,51.7,51.62,51.68,28200.0,51.65,51.7,51.62,51.68,28200.0
2013-09-17 13:00:00,51.69,51.74,51.55,51.56,41800.0,51.69,51.74,51.55,51.56,41800.0
2013-09-17 13:30:00,51.59,51.67,51.58,51.61,42900.0,51.59,51.67,51.58,51.61,42900.0
2013-09-17 14:00:00,51.61,51.64,51.51,51.57,62900.0,51.61,51.64,51.51,51.57,62900.0
2013-09-17 14:30:00,51.58,51.62,51.55,51.58,44500.0,51.58,51.62,51.55,51.58,44500.0
2013-09-17 15:00:00,51.58,51.61,51.51,51.58,85300.0,51.58,51.61,51.51,51.58,85300.0
2013-09-17 15:30:00,51.58,51.61,51.52,51.58,155800.0,51.58,51.61,51.52,51.58,155800.0
2013-09-18 09:30:00,51.81,52.34,51.64,52.31,236100.0,51.81,52.34,51.64,52.31,236100.0
2013-09-18 10:00:00,52.3,52.39,52.07,52.16,131900.0,52.3,52.39,52.07,52.16,131900.0
2013-09-18 10:30:00,52.16,52.2,51.83,51.86,119200.0,52.16,52.2,51.83,51.86,119200.0
2013-09-18 11:00:00,51.86,51.92,51.72,51.89,70700.0,51.86,51.92,51.72,51.89,70700.0
2013-09-18 11:30:00,51.89,51.95,51.84,51.88,53800.0,51.89,51.95,51.84,51.88,53800.0
2013-09-18 12:00:00,51.86,52.0,51.85,51.87,85000.0,51.86,52.0,51.85,51.87,85000.0
2013-09-18 12:30:00,51.87,51.94,51.85,51.93,63800.0,51.87,51.94,51.85,51.93,63800.0
2013-09-18 13:00:00,51.92,52.0,51.86,51.96,142100.0,51.92,52.0,51.86,51.96,142100.0
2013-09-18 13:30:00,51.96,52.01,51.94,51.95,166700.0,51.96,52.01,51.94,51.95,166700.0
2013-09-18 14:00:00,51.96,52.3,51.96,52.16,230600.0,51.96,52.3,51.96,52.16,230600.0
2013-09-18 14:30:00,52.16,52.39,52.11,52.39,204500.0,52.16,52.39,52.11,52.39,204500.0
2013-09-18 15:00:00,52.4,52.47,52.33,52.39,198700.0,52.4,52.47,52.33,52.39,198700.0
2013-09-18 15:30:00,52.4,52.48,52.29,52.38,409000.0,52.4,52.48,52.29,52.38,409000.0
2013-09-19 09:30:00,52.55,52.84,52.31,52.63,499200.0,52.55,52.84,52.31,52.63,499200.0
2013-09-19 10:00:00,52.63,52.67,52.34,52.5,238400.0,52.63,52.67,52.34,52.5,238400.0
2013-09-19 10:30:00,52.5,52.61,52.41,52.53,186500.0,52.5,52.61,52.41,52.53,186500.0
2013-09-19 11:00:00,52.53,52.62,52.51,52.62,318300.0,52.53,52.62,52.51,52.62,318300.0
2013-09-19 11:30:00,52.62,52.66,52.54,52.56,186000.0,52.62,52.66,52.54,52.56,186000.0
2013-09-19 12:00:00,52.56,52.58,52.3,52.4,356200.0,52.56,52.58,52.3,52.4,356200.0
2013-09-19 12:30:00,52.4,52.56,52.4,52.5,230500.0,52.4,52.56,52.4,52.5,230500.0
2013-09-19 13:00:00,52.5,52.7,52.49,52.61,74300.0,52.5,52.7,52.49,52.61,74300.0
2013-09-19 13:30:00,52.62,52.71,52.58,52.66,117000.0,52.62,52.71,52.58,52.66,117000.0
2013-09-19 14:00:00,52.65,52.83,52.62,52.82,101500.0,52.65,52.83,52.62,52.82,101500.0
2013-09-19 14:30:00,52.82,52.98,52.82,52.93,109100.0,52.82,52.98,52.82,52.93,109100.0
2013-09-19 15:00:00,52.94,53.03,52.9,52.93,143900.0,52.94,53.03,52.9,52.93,143900.0
2013-09-19 15:30:00,52.93,52.93,52.76,52.81,317900.0,52.93,52.93,52.76,52.81,317900.0
2013-09-20 09:30:00,52.91,52.98,52.47,52.67,489000.0,52.91,52.98,52.47,52.67,489000.0
2013-09-20 10:00:00,52.68,53.2,52.56,53.02,176300.0,52.68,53.2,52.56,53.02,176300.0
2013-09-20 10:30:00,53.03,53.13,52.82,52.88,92200.0,53.03,53.13,52.82,52.88,92200.0
2013-09-20 11:00:00,52.9,52.96,52.78,52.91,170600.0,52.9,52.96,52.78,52.91,170600.0
2013-09-20 11:30:00,52.92,52.94,52.48,52.71,363200.0,52.92,52.94,52.48,52.71,363200.0
2013-09-20 12:00:00,52.71,52.81,52.42,52.42,141000.0,52.71,52.81,52.42,52.42,141000.0
2013-09-20 12:30:00,52.45,52.53,52.33,52.49,181600.0,52.45,52.53,52.33,52.49,181600.0
2013-09-20 13:00:00,52.51,52.56,52.45,52.52,71000.0,52.51,52.56,52.45,52.52,71000.0
2013-09-20 13:30:00,52.52,52.6,52.46,52.58,127200.0,52.52,52.6,52.46,52.58,127200.0
2013-09-20 14:00:00,52.58,52.72,52.55,52.72,122700.0,52.58,52.72,52.55,52.72,122700.0
2013-09-20 14:30:00,52.72,52.73,52.59,52.65,145200.0,52.72,52.73,52.59,52.65,145200.0
2013-09-20 15:00:00,52.65,52.74,52.58,52.61,143600.0,52.65,52.74,52.58,52.61,143600.0
2013-09-20 15:30:00,52.61,52.79,52.56,52.74,297800.0,52.61,52.79,52.56,52.74,297800.0
2013-09-23 09:30:00,52.69,52.95,52.65,52.73,145800.0,52.69,52.95,52.65,52.73,145800.0
2013-09-23 10:00:00,52.73,52.91,52.71,52.74,240500.0,52.73,52.91,52.71,52.74,240500.0
2013-09-23 10:30:00,52.74,52.74,52.21,52.24,263500.0,52.74,52.74,52.21,52.24,263500.0
2013-09-23 11:00:00,52.24,52.32,51.93,51.96,397900.0,52.24,52.32,51.93,51.96,397900.0
2013-09-23 11:30:00,51.96,52.0,51.89,51.94,95900.0,51.96,52.0,51.89,51.94,95900.0
2013-09-23 12:00:00,51.92,52.12,51.92,52.07,276200.0,51.92,52.12,51.92,52.07,276200.0
2013-09-23 12:30:00,52.07,52.11,52.02,52.06,155600.0,52.07,52.11,52.02,52.06,155600.0
2013-09-23 13:00:00,52.06,52.2,52.05,52.08,451400.0,52.06,52.2,52.05,52.08,451400.0
2013-09-23 13:30:00,52.08,52.25,52.05,52.23,256500.0,52.08,52.25,52.05,52.23,256500.0
2013-09-23 14:00:00,52.25,52.35,52.22,52.29,189400.0,52.25,52.35,52.22,52.29,189400.0
2013-09-23 14:30:00,52.29,52.44,52.27,52.4,167000.0,52.29,52.44,52.27,52.4,167000.0
2013-09-23 15:00:00,52.38,52.38,52.05,52.06,102300.0,52.38,52.38,52.05,52.06,102300.0
2013-09-23 15:30:00,52.06,52.13,51.97,51.99,397800.0,52.06,52.13,51.97,51.99,397800.0
2013-09-24 09:30:00,52.04,52.41,51.81,52.18,110900.0,52.04,52.41,51.81,52.18,110900.0
2013-09-24 10:00:00,52.17,52.17,51.86,52.05,121100.0,52.17,52.17,51.86,52.05,121100.0
2013-09-24 10:30:00,52.05,52.25,52.02,52.16,127800.0,52.05,52.25,52.02,52.16,127800.0
2013-09-24 11:00:00,52.19,52.22,52.07,52.09,110900.0,52.19,52.22,52.07,52.09,110900.0
2013-09-24 11:30:00,52.09,52.16,52.05,52.15,75000.0,52.09,52.16,52.05,52.15,75000.0
2013-09-24 12:00:00,52.15,52.26,52.12,52.26,95000.0,52.15,52.26,52.12,52.26,95000.0
2013-09-24 12:30:00,52.26,52.31,52.21,52.23,102500.0,52.26,52.31,52.21,52.23,102500.0
2013-09-24 13:00:00,52.24,52.34,52.22,52.34,55900.0,52.24,52.34,52.22,52.34,55900.0
2013-09-24 13:30:00,52.34,52.39,52.2,52.2,110200.0,52.34,52.39,52.2,52.2,110200.0
2013-09-24 14:00:00,52.21,52.3,52.09,52.17,140000.0,52.21,52.3,52.09,52.17,140000.0
2013-09-24 14:30:00,52.16,52.18,52.08,52.09,103000.0,52.16,52.18,52.08,52.09,103000.0
2013-09-24 15:00:00,52.09,52.19,52.02,52.02,168200.0,52.09,52.19,52.02,52.02,168200.0
2013-09-24 15:30:00,52.02,52.02,51.86,51.94,315600.0,52.02,52.02,51.86,51.94,315600.0
2013-09-25 09:30:00,52.07,52.13,51.86,51.9,113300.0,52.07,52.13,51.86,51.9,113300.0
2013-09-25 10:00:00,51.88,51.93,51.56,51.93,402200.0,51.88,51.93,51.56,51.93,402200.0
2013-09-25 10:30:00,51.93,52.01,51.79,51.89,140000.0,51.93,52.01,51.79,51.89,140000.0
2013-09-25 11:00:00,51.89,52.3,51.81,52.27,95100.0,51.89,52.3,51.81,52.27,95100.0
2013-09-25 11:30:00,52.27,52.32,52.18,52.29,40800.0,52.27,52.32,52.18,52.29,40800.0
2013-09-25 12:00:00,52.28,52.43,52.13,52.15,61600.0,52.28,52.43,52.13,52.15,61600.0
2013-09-25 12:30:00,52.15,52.22,52.09,52.16,72900.0,52.15,52.22,52.09,52.16,72900.0
2013-09-25 13:00:00,52.17,52.26,52.1,52.1,76400.0,52.17,52.26,52.1,52.1,76400.0
2013-09-25 13:30:00,52.08,52.18,51.96,52.16,54700.0,52.08,52.18,51.96,52.16,54700.0
2013-09-25 14:00:00,52.16,52.24,52.08,52.19,72400.0,52.16,52.24,52.08,52.19,72400.0
2013-09-25 14:30:00,52.17,52.25,52.09,52.09,35100.0,52.17,52.25,52.09,52.09,35100.0
2013-09-25 15:00:00,52.09,52.2,52.09,52.18,139000.0,52.09,52.2,52.09,52.18,139000.0
2013-09-25 15:30:00,52.16,52.21,52.06,52.09,142300.0,52.16,52.21,52.06,52.09,142300.0
2013-09-26 09:30:00,52.38,52.57,52.21,52.57,70100.0,52.38,52.57,52.21,52.57,70100.0
2013-09-26 10:00:00,52.54,52.92,52.51,52.7,102300.0,52.54,52.92,52.51,52.7,102300.0
2013-09-26 10:30:00,52.71,52.8,52.6,52.72,93200.0,52.71,52.8,52.6,52.72,93200.0
2013-09-26 11:00:00,52.69,52.81,52.52,52.76,88300.0,52.69,52.81,52.52,52.76,88300.0
2013-09-26 11:30:00,52.75,52.88,52.68,52.82,76100.0,52.75,52.88,52.68,52.82,76100.0
2013-09-26 12:00:00,52.82,52.84,52.63,52.75,60700.0,52.82,52.84,52.63,52.75,60700.0
2013-09-26 12:30:00,52.76,52.86,52.68,52.86,84300.0,52.76,52.86,52.68,52.86,84300.0
2013-09-26 13:00:00,52.85,52.88,52.78,52.83,36600.0,52.85,52.88,52.78,52.83,36600.0
2013-09-26 13:30:00,52.84,52.85,52.66,52.8,52400.0,52.84,52.85,52.66,52.8,52400.0
2013-09-26 14:00:00,52.81,52.81,52.63,52.71,64300.0,52.81,52.81,52.63,52.71,64300.0
2013-09-26 14:30:00,52.71,52.73,52.61,52.72,45900.0,52.71,52.73,52.61,52.72,45900.0
2013-09-26 15:00:00,52.72,52.81,52.65,52.74,66800.0,52.72,52.81,52.65,52.74,66800.0
2013-09-26 15:30:00,52.72,52.8,52.7,52.76,154200.0,52.72,52.8,52.7,52.76,154200.0
2013-09-27 09:30:00,51.66,52.39,51.47,51.54,257200.0,51.66,52.39,51.47,51.54,257200.0
2013-09-27 10:00:00,51.54,51.88,51.48,51.82,188000.0,51.54,51.88,51.48,51.82,188000.0
2013-09-27 10:30:00,51.82,51.88,51.72,51.84,110500.0,51.82,51.88,51.72,51.84,110500.0
2013-09-27 11:00:00,51.85,51.9,51.71,51.74,95800.0,51.85,51.9,51.71,51.74,95800.0
2013-09-27 11:30:00,51.74,51.8,51.68,51.74,88200.0,51.74,51.8,51.68,51.74,88200.0
2013-09-27 12:00:00,51.74,51.82,51.72,51.77,62700.0,51.74,51.82,51.72,51.77,62700.0
2013-09-27 12:30:00,51.76,51.78,51.62,51.76,96200.0,51.76,51.78,51.62,51.76,96200.0
2013-09-27 13:00:00,51.76,51.81,51.68,51.68,46400.0,51.76,51.81,51.68,51.68,46400.0
2013-09-27 13:30:00,51.68,51.73,51.65,51.66,43300.0,51.68,51.73,51.65,51.66,43300.0
2013-09-27 14:00:00,51.65,51.73,51.6,51.66,92000.0,51.65,51.73,51.6,51.66,92000.0
2013-09-27 14:30:00,51.65,51.7,51.6,51.63,87000.0,51.65,51.7,51.6,51.63,87000.0
2013-09-27 15:00:00,51.63,51.71,51.57,51.71,97100.0,51.63,51.71,51.57,51.71,97100.0
2013-09-27 15:30:00,51.71,51.8,51.69,51.74,392300.0,51.71,51.8,51.69,51.74,392300.0
2013-09-30 09:30:00,51.31,51.31,50.85,51.18,240000.0,51.31,51.31,50.85,51.18,240000.0
2013-09-30 10:00:00,51.18,51.43,51.18,51.42,136700.0,51.18,51.43,51.18,51.42,136700.0
2013-09-30 10:30:00,51.42,51.55,51.27,51.27,110700.0,51.42,51.55,51.27,51.27,110700.0
2013-09-30 11:00:00,51.29,51.55,51.28,51.39,75000.0,51.29,51.55,51.28,51.39,75000.0
2013-09-30 11:30:00,51.4,51.72,51.38,51.72,38000.0,51.4,51.72,51.38,51.72,38000.0
2013-09-30 12:00:00,51.72,51.72,51.55,51.61,30000.0,51.72,51.72,51.55,51.61,30000.0
2013-09-30 12:30:00,51.62,51.7,51.61,51.63,35600.0,51.62,51.7,51.61,51.63,35600.0
2013-09-30 13:00:00,51.63,51.78,51.58,51.61,42600.0,51.63,51.78,51.58,51.61,42600.0
2013-09-30 13:30:00,51.61,51.7,51.52,51.56,58500.0,51.61,51.7,51.52,51.56,58500.0
2013-09-30 14:00:00,51.56,51.69,51.53,51.66,96600.0,51.56,51.69,51.53,51.66,96600.0
2013-09-30 14:30:00,51.66,51.89,51.66,51.78,95100.0,51.66,51.89,51.66,51.78,95100.0
2013-09-30 15:00:00,51.77,51.79,51.59,51.64,93500.0,51.77,51.79,51.59,51.64,93500.0
2013-09-30 15:30:00,51.64,51.69,51.5,51.69,264700.0,51.64,51.69,51.5,51.69,264700.0
2013-10-01 09:30:00,51.74,52.19,51.51,51.72,148500.0,51.74,52.19,51.51,51.72,148500.0
2013-10-01 10:00:00,51.73,51.99,51.54,51.91,107900.0,51.73,51.99,51.54,51.91,107900.0
2013-10-01 10:30:00,51.92,52.31,51.91,52.24,57500.0,51.92,52.31,51.91,52.24,57500.0
2013-10-01 11:00:00,52.25,52.4,52.22,52.35,77900.0,52.25,52.4,52.22,52.35,77900.0
2013-10-01 11:30:00,52.37,52.39,52.3,52.34,83100.0,52.37,52.39,52.3,52.34,83100.0
2013-10-01 12:00:00,52.34,52.43,52.31,52.42,67500.0,52.34,52.43,52.31,52.42,67500.0
2013-10-01 12:30:00,52.42,52.43,52.19,52.21,43600.0,52.42,52.43,52.19,52.21,43600.0
2013-10-01 13:00:00,52.21,52.25,52.11,52.21,36100.0,52.21,52.25,52.11,52.21,36100.0
2013-10-01 13:30:00,52.2,52.26,52.08,52.11,32300.0,52.2,52.26,52.08,52.11,32300.0
2013-10-01 14:00:00,52.11,52.11,51.91,51.91,48400.0,52.11,52.11,51.91,51.91,48400.0
2013-10-01 14:30:00,51.92,52.11,51.89,52.1,77900.0,51.92,52.11,51.89,52.1,77900.0
2013-10-01 15:00:00,52.08,52.26,52.05,52.17,92600.0,52.08,52.26,52.05,52.17,92600.0
2013-10-01 15:30:00,52.16,52.44,52.16,52.43,190100.0,52.16,52.44,52.16,52.43,190100.0
2013-10-02 09:30:00,51.88,52.29,51.77,51.95,106400.0,51.88,52.29,51.77,51.95,106400.0
2013-10-02 10:00:00,51.96,51.97,51.58,51.76,74400.0,51.96,51.97,51.58,51.76,74400.0
2013-10-02 10:30:00,51.77,52.13,51.66,52.05,63500.0,51.77,52.13,51.66,52.05,63500.0
2013-10-02 11:00:00,52.05,52.19,52.03,52.07,89200.0,52.05,52.19,52.03,52.07,89200.0
2013-10-02 11:30:00,52.07,52.15,52.02,52.12,30800.0,52.07,52.15,52.02,52.12,30800.0
2013-10-02 12:00:00,52.12,52.16,51.97,51.98,40100.0,52.12,52.16,51.97,51.98,40100.0
2013-10-02 12:30:00,51.99,52.15,51.98,52.15,38000.0,51.99,52.15,51.98,52.15,38000.0
2013-10-02 13:00:00,52.15,52.23,52.02,52.23,56600.0,52.15,52.23,52.02,52.23,56600.0
2013-10-02 13:30:00,52.22,52.34,52.17,52.32,52100.0,52.22,52.34,52.17,52.32,52100.0
2013-10-02 14:00:00,52.32,52.32,52.18,52.22,48300.0,52.32,52.32,52.18,52.22,48300.0
2013-10-02 14:30:00,52.22,52.22,52.09,52.14,49900.0,52.22,52.22,52.09,52.14,49900.0
2013-10-02 15:00:00,52.15,52.15,52.05,52.11,52000.0,52.15,52.15,52.05,52.11,52000.0
2013-10-02 15:30:00,52.11,52.24,52.08,52.22,142600.0,52.11,52.24,52.08,52.22,142600.0
2013-10-03 09:30:00,52.21,52.4,51.89,51.96,63700.0,52.21,52.4,51.89,51.96,63700.0
2013-10-03 10:00:00,51.94,51.94,51.31,51.41,84700.0,51.94,51.94,51.31,51.41,84700.0
2013-10-03 10:30:00,51.46,51.71,51.17,51.69,84200.0,51.46,51.71,51.17,51.69,84200.0
2013-10-03 11:00:00,51.66,51.73,51.46,51.46,34100.0,51.66,51.73,51.46,51.46,34100.0
2013-10-03 11:30:00,51.44,51.49,51.05,51.11,80900.0,51.44,51.49,51.05,51.11,80900.0
2013-10-03 12:00:00,51.09,51.16,50.93,51.09,69900.0,51.09,51.16,50.93,51.09,69900.0
2013-10-03 12:30:00,51.11,51.29,51.04,51.25,78800.0,51.11,51.29,51.04,51.25,78800.0
2013-10-03 13:00:00,51.26,51.52,51.2,51.52,60100.0,51.26,51.52,51.2,51.52,60100.0
2013-10-03 13:30:00,51.55,51.56,51.21,51.33,84000.0,51.55,51.56,51.21,51.33,84000.0
2013-10-03 14:00:00,51.32,51.32,50.93,51.23,143700.0,51.32,51.32,50.93,51.23,143700.0
2013-10-03 14:30:00,51.23,51.32,51.15,51.19,79700.0,51.23,51.32,51.15,51.19,79700.0
2013-10-03 15:00:00,51.18,51.3,51.11,51.29,104800.0,51.18,51.3,51.11,51.29,104800.0
2013-10-03 15:30:00,51.29,51.29,51.1,51.16,326800.0,51.29,51.29,51.1,51.16,326800.0
2013-10-04 09:30:00,51.31,52.05,51.18,51.85,144500.0,51.31,52.05,51.18,51.85,144500.0
2013-10-04 10:00:00,51.9,52.1,51.9,52.07,89500.0,51.9,52.1,51.9,52.07,89500.0
2013-10-04 10:30:00,52.09,52.23,52.06,52.11,59200.0,52.09,52.23,52.06,52.11,59200.0
2013-10-04 11:00:00,52.12,52.22,51.94,52.0,89600.0,52.12,52.22,51.94,52.0,89600.0
2013-10-04 11:30:00,52.01,52.04,51.95,52.03,128300.0,52.01,52.04,51.95,52.03,128300.0
2013-10-04 12:00:00,52.02,52.18,51.99,52.16,69100.0,52.02,52.18,51.99,52.16,69100.0
2013-10-04 12:30:00,52.19,52.31,52.11,52.12,84500.0,52.19,52.31,52.11,52.12,84500.0
2013-10-04 13:00:00,52.13,52.26,52.08,52.26,55000.0,52.13,52.26,52.08,52.26,55000.0
2013-10-04 13:30:00,52.27,52.35,52.22,52.27,60600.0,52.27,52.35,52.22,52.27,60600.0
2013-10-04 14:00:00,52.27,52.31,52.2,52.25,72300.0,52.27,52.31,52.2,52.25,72300.0
2013-10-04 14:30:00,52.25,52.47,52.23,52.41,88900.0,52.25,52.47,52.23,52.41,88900.0
2013-10-04 15:00:00,52.41,52.47,52.23,52.27,106800.0,52.41,52.47,52.23,52.27,106800.0
2013-10-04 15:30:00,52.27,52.38,52.15,52.32,339400.0,52.27,52.38,52.15,52.32,339400.0
2013-10-07 09:30:00,52.2,52.73,51.81,51.81,238000.0,52.2,52.73,51.81,51.81,238000.0
2013-10-07 10:00:00,51.82,52.06,51.64,51.93,120200.0,51.82,52.06,51.64,51.93,120200.0
2013-10-07 10:30:00,51.93,51.96,51.68,51.79,92200.0,51.93,51.96,51.68,51.79,92200.0
2013-10-07 11:00:00,51.76,51.94,51.73,51.83,58400.0,51.76,51.94,51.73,51.83,58400.0
2013-10-07 11:30:00,51.82,52.11,51.78,51.95,49000.0,51.82,52.11,51.78,51.95,49000.0
2013-10-07 12:00:00,51.96,51.96,51.76,51.79,40400.0,51.96,51.96,51.76,51.79,40400.0
2013-10-07 12:30:00,51.78,51.9,51.72,51.72,37500.0,51.78,51.9,51.72,51.72,37500.0
2013-10-07 13:00:00,51.71,51.98,51.7,51.96,49600.0,51.71,51.98,51.7,51.96,49600.0
2013-10-07 13:30:00,51.97,52.08,51.82,52.08,55700.0,51.97,52.08,51.82,52.08,55700.0
2013-10-07 14:00:00,52.08,52.09,51.86,51.94,60600.0,52.08,52.09,51.86,51.94,60600.0
2013-10-07 14:30:00,51.93,52.05,51.9,52.0,57500.0,51.93,52.05,51.9,52.0,57500.0
2013-10-07 15:00:00,52.0,52.0,51.81,51.83,53400.0,52.0,52.0,51.81,51.83,53400.0
2013-10-07 15:30:00,51.84,51.85,51.65,51.68,225200.0,51.84,51.85,51.65,51.68,225200.0
2013-10-08 09:30:00,51.55,51.87,51.44,51.69,89800.0,51.55,51.87,51.44,51.69,89800.0
2013-10-08 10:00:00,51.7,51.77,51.41,51.72,83400.0,51.7,51.77,51.41,51.72,83400.0
2013-10-08 10:30:00,51.69,51.69,50.79,50.86,135000.0,51.69,51.69,50.79,50.86,135000.0
2013-10-08 11:00:00,50.84,50.85,50.47,50.6,86800.0,50.84,50.85,50.47,50.6,86800.0
2013-10-08 11:30:00,50.61,50.61,50.16,50.43,74100.0,50.61,50.61,50.16,50.43,74100.0
2013-10-08 12:00:00,50.43,50.43,49.97,50.13,102400.0,50.43,50.43,49.97,50.13,102400.0
2013-10-08 12:30:00,50.14,50.31,50.0,50.31,69700.0,50.14,50.31,50.0,50.31,69700.0
2013-10-08 13:00:00,50.29,50.29,50.12,50.28,38700.0,50.29,50.29,50.12,50.28,38700.0
2013-10-08 13:30:00,50.28,50.31,50.03,50.05,57600.0,50.28,50.31,50.03,50.05,57600.0
2013-10-08 14:00:00,50.04,50.07,49.9,50.03,76500.0,50.04,50.07,49.9,50.03,76500.0
2013-10-08 14:30:00,50.02,50.06,49.91,50.04,100100.0,50.02,50.06,49.91,50.04,100100.0
2013-10-08 15:00:00,50.04,50.23,49.92,50.2,90000.0,50.04,50.23,49.92,50.2,90000.0
2013-10-08 15:30:00,50.21,50.24,49.96,49.99,322300.0,50.21,50.24,49.96,49.99,322300.0
2013-10-09 09:30:00,50.25,50.33,49.14,49.37,183100.0,50.25,50.33,49.14,49.37,183100.0
2013-10-09 10:00:00,49.41,49.75,48.68,48.98,389600.0,49.41,49.75,48.68,48.98,389600.0
2013-10-09 10:30:00,48.97,49.0,48.5,48.55,285600.0,48.97,49.0,48.5,48.55,285600.0
2013-10-09 11:00:00,48.55,48.64,48.31,48.47,193900.0,48.55,48.64,48.31,48.47,193900.0
2013-10-09 11:30:00,48.47,48.73,48.47,48.55,117500.0,48.47,48.73,48.47,48.55,117500.0
2013-10-09 12:00:00,48.57,48.87,48.56,48.73,134900.0,48.57,48.87,48.56,48.73,134900.0
2013-10-09 12:30:00,48.72,48.9,48.64,48.75,82500.0,48.72,48.9,48.64,48.75,82500.0
2013-10-09 13:00:00,48.77,49.35,48.76,49.26,74200.0,48.77,49.35,48.76,49.26,74200.0
2013-10-09 13:30:00,49.25,49.4,49.15,49.4,72000.0,49.25,49.4,49.15,49.4,72000.0
2013-10-09 14:00:00,49.39,49.46,49.17,49.33,123100.0,49.39,49.46,49.17,49.33,123100.0
2013-10-09 14:30:00,49.35,49.52,49.26,49.49,83500.0,49.35,49.52,49.26,49.49,83500.0
2013-10-09 15:00:00,49.49,49.51,49.3,49.35,99800.0,49.49,49.51,49.3,49.35,99800.0
2013-10-09 15:30:00,49.35,49.49,49.17,49.28,269800.0,49.35,49.49,49.17,49.28,269800.0
2013-10-10 09:30:00,49.74,51.0,49.65,50.91,340700.0,49.74,51.0,49.65,50.91,340700.0
2013-10-10 10:00:00,50.95,51.13,50.78,51.1,188600.0,50.95,51.13,50.78,51.1,188600.0
2013-10-10 10:30:00,51.07,51.17,50.92,50.96,146400.0,51.07,51.17,50.92,50.96,146400.0
2013-10-10 11:00:00,50.95,51.04,50.83,50.89,80500.0,50.95,51.04,50.83,50.89,80500.0
2013-10-10 11:30:00,50.91,51.14,50.8,51.08,115900.0,50.91,51.14,50.8,51.08,115900.0
2013-10-10 12:00:00,51.08,51.22,51.05,51.05,57200.0,51.08,51.22,51.05,51.05,57200.0
2013-10-10 12:30:00,51.05,51.14,50.98,51.0,71800.0,51.05,51.14,50.98,51.0,71800.0
2013-10-10 13:00:00,51.0,51.05,50.8,50.87,148900.0,51.0,51.05,50.8,50.87,148900.0
2013-10-10 13:30:00,50.87,50.96,50.84,50.89,72100.0,50.87,50.96,50.84,50.89,72100.0
2013-10-10 14:00:00,50.9,51.0,50.77,50.89,112100.0,50.9,51.0,50.77,50.89,112100.0
2013-10-10 14:30:00,50.9,50.94,50.86,50.89,119800.0,50.9,50.94,50.86,50.89,119800.0
2013-10-10 15:00:00,50.9,51.32,50.85,51.27,168700.0,50.9,51.32,50.85,51.27,168700.0
2013-10-10 15:30:00,51.28,51.32,51.02,51.06,319000.0,51.28,51.32,51.02,51.06,319000.0
2013-10-11 09:30:00,51.04,51.61,51.02,51.37,151700.0,51.04,51.61,51.02,51.37,151700.0
2013-10-11 10:00:00,51.38,51.58,51.34,51.46,96000.0,51.38,51.58,51.34,51.46,96000.0
2013-10-11 10:30:00,51.45,51.54,51.28,51.36,103300.0,51.45,51.54,51.28,51.36,103300.0
2013-10-11 11:00:00,51.36,51.67,51.34,51.5,141400.0,51.36,51.67,51.34,51.5,141400.0
2013-10-11 11:30:00,51.51,51.89,51.49,51.86,43400.0,51.51,51.89,51.49,51.86,43400.0
2013-10-11 12:00:00,51.84,51.93,51.79,51.88,34600.0,51.84,51.93,51.79,51.88,34600.0
2013-10-11 12:30:00,51.88,51.99,51.87,51.97,27400.0,51.88,51.99,51.87,51.97,27400.0
2013-10-11 13:00:00,51.96,52.04,51.84,51.91,38900.0,51.96,52.04,51.84,51.91,38900.0
2013-10-11 13:30:00,51.91,51.96,51.79,51.85,23300.0,51.91,51.96,51.79,51.85,23300.0
2013-10-11 14:00:00,51.87,52.02,51.84,52.02,56400.0,51.87,52.02,51.84,52.02,56400.0
2013-10-11 14:30:00,52.01,52.1,52.0,52.1,100700.0,52.01,52.1,52.0,52.1,100700.0
2013-10-11 15:00:00,52.1,52.12,51.87,51.98,95500.0,52.1,52.12,51.87,51.98,95500.0
2013-10-11 15:30:00,51.98,52.05,51.83,51.88,492000.0,51.98,52.05,51.83,51.88,492000.0
2013-10-14 09:30:00,51.37,51.64,51.14,51.57,93600.0,51.37,51.64,51.14,51.57,93600.0
2013-10-14 10:00:00,51.57,51.64,51.15,51.29,79900.0,51.57,51.64,51.15,51.29,79900.0
2013-10-14 10:30:00,51.29,51.46,51.13,51.44,66300.0,51.29,51.46,51.13,51.44,66300.0
2013-10-14 11:00:00,51.42,51.48,51.29,51.43,61800.0,51.42,51.48,51.29,51.43,61800.0
2013-10-14 11:30:00,51.45,51.64,51.42,51.62,52200.0,51.45,51.64,51.42,51.62,52200.0
2013-10-14 12:00:00,51.62,51.68,51.53,51.61,61900.0,51.62,51.68,51.53,51.61,61900.0
2013-10-14 12:30:00,51.63,51.85,51.63,51.84,28400.0,51.63,51.85,51.63,51.84,28400.0
2013-10-14 13:00:00,51.83,51.95,51.79,51.93,60200.0,51.83,51.95,51.79,51.93,60200.0
2013-10-14 13:30:00,51.94,51.96,51.86,51.95,106900.0,51.94,51.96,51.86,51.95,106900.0
2013-10-14 14:00:00,51.94,51.99,51.77,51.85,66500.0,51.94,51.99,51.77,51.85,66500.0
2013-10-14 14:30:00,51.84,51.89,51.68,51.72,51500.0,51.84,51.89,51.68,51.72,51500.0
2013-10-14 15:00:00,51.71,51.88,51.69,51.81,44700.0,51.71,51.88,51.69,51.81,44700.0
2013-10-14 15:30:00,51.82,51.9,51.72,51.9,134300.0,51.82,51.9,51.72,51.9,134300.0
2013-10-15 09:30:00,51.3,52.29,51.3,51.75,194900.0,51.3,52.29,51.3,51.75,194900.0
2013-10-15 10:00:00,51.74,51.83,51.63,51.8,188200.0,51.74,51.83,51.63,51.8,188200.0
2013-10-15 10:30:00,51.8,51.82,51.53,51.68,160700.0,51.8,51.82,51.53,51.68,160700.0
2013-10-15 11:00:00,51.66,51.85,51.55,51.69,87500.0,51.66,51.85,51.55,51.69,87500.0
2013-10-15 11:30:00,51.67,51.86,51.62,51.74,122700.0,51.67,51.86,51.62,51.74,122700.0
2013-10-15 12:00:00,51.73,51.74,51.48,51.63,55200.0,51.73,51.74,51.48,51.63,55200.0
2013-10-15 12:30:00,51.61,51.74,51.52,51.58,41200.0,51.61,51.74,51.52,51.58,41200.0
2013-10-15 13:00:00,51.56,51.7,51.53,51.53,89200.0,51.56,51.7,51.53,51.53,89200.0
2013-10-15 13:30:00,51.52,51.71,51.48,51.59,74500.0,51.52,51.71,51.48,51.59,74500.0
2013-10-15 14:00:00,51.6,51.66,51.25,51.25,97600.0,51.6,51.66,51.25,51.25,97600.0
2013-10-15 14:30:00,51.25,51.38,51.0,51.33,165400.0,51.25,51.38,51.0,51.33,165400.0
2013-10-15 15:00:00,51.34,51.52,51.23,51.42,115400.0,51.34,51.52,51.23,51.42,115400.0
2013-10-15 15:30:00,51.43,51.43,51.26,51.32,161000.0,51.43,51.43,51.26,51.32,161000.0
2013-10-16 09:30:00,51.67,52.11,51.55,52.01,115500.0,51.67,52.11,51.55,52.01,115500.0
2013-10-16 10:00:00,52.0,52.05,51.7,51.91,77200.0,52.0,52.05,51.7,51.91,77200.0
2013-10-16 10:30:00,51.94,52.06,51.87,52.0,70600.0,51.94,52.06,51.87,52.0,70600.0
2013-10-16 11:00:00,52.02,52.03,51.75,51.79,75900.0,52.02,52.03,51.75,51.79,75900.0
2013-10-16 11:30:00,51.77,51.94,51.7,51.94,255600.0,51.77,51.94,51.7,51.94,255600.0
2013-10-16 12:00:00,51.94,52.07,51.91,52.01,112000.0,51.94,52.07,51.91,52.01,112000.0
2013-10-16 12:30:00,52.0,52.06,51.93,51.97,75900.0,52.0,52.06,51.93,51.97,75900.0
2013-10-16 13:00:00,52.0,52.02,51.89,51.98,47600.0,52.0,52.02,51.89,51.98,47600.0
2013-10-16 13:30:00,51.98,52.01,51.87,51.87,40300.0,51.98,52.01,51.87,51.87,40300.0
2013-10-16 14:00:00,51.87,51.96,51.8,51.8,75800.0,51.87,51.96,51.8,51.8,75800.0
2013-10-16 14:30:00,51.8,51.92,51.76,51.87,103200.0,51.8,51.92,51.76,51.87,103200.0
2013-10-16 15:00:00,51.89,51.91,51.8,51.81,79600.0,51.89,51.91,51.8,51.81,79600.0
2013-10-16 15:30:00,51.81,51.86,51.77,51.81,167300.0,51.81,51.86,51.77,51.81,167300.0
2013-10-17 09:30:00,52.29,52.5,51.9,51.92,210300.0,52.29,52.5,51.9,51.92,210300.0
2013-10-17 10:00:00,51.97,52.25,51.85,52.19,112500.0,51.97,52.25,51.85,52.19,112500.0
2013-10-17 10:30:00,52.19,52.24,51.86,51.91,76300.0,52.19,52.24,51.86,51.91,76300.0
2013-10-17 11:00:00,51.91,52.04,51.91,51.96,74900.0,51.91,52.04,51.91,51.96,74900.0
2013-10-17 11:30:00,51.97,52.17,51.96,52.02,104500.0,51.97,52.17,51.96,52.02,104500.0
2013-10-17 12:00:00,52.02,52.19,52.0,52.05,81400.0,52.02,52.19,52.0,52.05,81400.0
2013-10-17 12:30:00,52.05,52.13,51.98,52.06,66600.0,52.05,52.13,51.98,52.06,66600.0
2013-10-17 13:00:00,52.06,52.08,51.79,51.89,76100.0,52.06,52.08,51.79,51.89,76100.0
2013-10-17 13:30:00,51.88,51.98,51.83,51.84,47300.0,51.88,51.98,51.83,51.84,47300.0
2013-10-17 14:00:00,51.84,51.95,51.83,51.85,39800.0,51.84,51.95,51.83,51.85,39800.0
2013-10-17 14:30:00,51.86,51.97,51.82,51.85,62000.0,51.86,51.97,51.82,51.85,62000.0
2013-10-17 15:00:00,51.85,52.09,51.85,52.04,77500.0,51.85,52.09,51.85,52.04,77500.0
2013-10-17 15:30:00,52.05,52.11,52.02,52.03,242200.0,52.05,52.11,52.02,52.03,242200.0
2013-10-18 09:30:00,52.16,52.43,51.97,52.35,270400.0,52.16,52.43,51.97,52.35,270400.0
2013-10-18 10:00:00,52.35,52.4,52.14,52.14,123500.0,52.35,52.4,52.14,52.14,123500.0
2013-10-18 10:30:00,52.15,52.23,52.03,52.18,111400.0,52.15,52.23,52.03,52.18,111400.0
2013-10-18 11:00:00,52.19,52.33,52.14,52.29,77600.0,52.19,52.33,52.14,52.29,77600.0
2013-10-18 11:30:00,52.29,52.35,52.11,52.16,71700.0,52.29,52.35,52.11,52.16,71700.0
2013-10-18 12:00:00,52.18,52.31,52.16,52.2,72900.0,52.18,52.31,52.16,52.2,72900.0
2013-10-18 12:30:00,52.21,52.27,52.1,52.13,146600.0,52.21,52.27,52.1,52.13,146600.0
2013-10-18 13:00:00,52.13,52.21,52.12,52.13,72100.0,52.13,52.21,52.12,52.13,72100.0
2013-10-18 13:30:00,52.13,52.28,52.07,52.23,156300.0,52.13,52.28,52.07,52.23,156300.0
2013-10-18 14:00:00,52.24,52.26,52.15,52.2,96200.0,52.24,52.26,52.15,52.2,96200.0
2013-10-18 14:30:00,52.2,52.22,52.16,52.19,242400.0,52.2,52.22,52.16,52.19,242400.0
2013-10-18 15:00:00,52.2,52.21,52.15,52.19,205300.0,52.2,52.21,52.15,52.19,205300.0
2013-10-18 15:30:00,52.2,52.21,52.12,52.15,455300.0,52.2,52.21,52.12,52.15,455300.0
2013-10-21 09:30:00,52.28,52.64,52.28,52.41,156900.0,52.28,52.64,52.28,52.41,156900.0
2013-10-21 10:00:00,52.41,52.44,52.0,52.02,183700.0,52.41,52.44,52.0,52.02,183700.0
2013-10-21 10:30:00,52.01,52.25,51.98,52.25,76600.0,52.01,52.25,51.98,52.25,76600.0
2013-10-21 11:00:00,52.25,52.3,52.12,52.19,110300.0,52.25,52.3,52.12,52.19,110300.0
2013-10-21 11:30:00,52.2,52.32,52.19,52.23,82500.0,52.2,52.32,52.19,52.23,82500.0
2013-10-21 12:00:00,52.23,52.26,52.18,52.23,79200.0,52.23,52.26,52.18,52.23,79200.0
2013-10-21 12:30:00,52.23,52.31,52.18,52.26,63900.0,52.23,52.31,52.18,52.26,63900.0
2013-10-21 13:00:00,52.26,52.26,52.14,52.2,75100.0,52.26,52.26,52.14,52.2,75100.0
2013-10-21 13:30:00,52.2,52.22,52.16,52.2,58200.0,52.2,52.22,52.16,52.2,58200.0
2013-10-21 14:00:00,52.19,52.2,52.08,52.16,77200.0,52.19,52.2,52.08,52.16,77200.0
2013-10-21 14:30:00,52.17,52.21,52.16,52.2,91600.0,52.17,52.21,52.16,52.2,91600.0
2013-10-21 15:00:00,52.19,52.3,52.19,52.23,134800.0,52.19,52.3,52.19,52.23,134800.0
2013-10-21 15:30:00,52.23,52.24,52.1,52.2,478200.0,52.23,52.24,52.1,52.2,478200.0
2013-10-22 09:30:00,51.87,53.09,51.87,52.88,436700.0,51.87,53.09,51.87,52.88,436700.0
2013-10-22 10:00:00,52.9,53.16,52.81,52.95,135100.0,52.9,53.16,52.81,52.95,135100.0
2013-10-22 10:30:00,52.96,52.98,52.21,52.53,158800.0,52.96,52.98,52.21,52.53,158800.0
2013-10-22 11:00:00,52.55,52.75,52.44,52.64,127100.0,52.55,52.75,52.44,52.64,127100.0
2013-10-22 11:30:00,52.63,52.99,52.51,52.98,93800.0,52.63,52.99,52.51,52.98,93800.0
2013-10-22 12:00:00,52.99,53.04,52.73,52.81,56500.0,52.99,53.04,52.73,52.81,56500.0
2013-10-22 12:30:00,52.8,52.83,52.6,52.8,85700.0,52.8,52.83,52.6,52.8,85700.0
2013-10-22 13:00:00,52.8,53.0,52.8,52.93,89300.0,52.8,53.0,52.8,52.93,89300.0
2013-10-22 13:30:00,52.94,53.13,52.9,53.03,81600.0,52.94,53.13,52.9,53.03,81600.0
2013-10-22 14:00:00,53.05,53.21,52.97,53.18,216800.0,53.05,53.21,52.97,53.18,216800.0
2013-10-22 14:30:00,53.18,53.61,53.18,53.37,275500.0,53.18,53.61,53.18,53.37,275500.0
2013-10-22 15:00:00,53.38,53.6,53.36,53.46,131800.0,53.38,53.6,53.36,53.46,131800.0
2013-10-22 15:30:00,53.46,53.5,53.26,53.39,431500.0,53.46,53.5,53.26,53.39,431500.0
2013-10-23 09:30:00,52.44,52.54,51.77,52.11,429800.0,52.44,52.54,51.77,52.11,429800.0
2013-10-23 10:00:00,52.11,52.45,52.06,52.16,262600.0,52.11,52.45,52.06,52.16,262600.0
2013-10-23 10:30:00,52.18,52.37,52.04,52.34,258500.0,52.18,52.37,52.04,52.34,258500.0
2013-10-23 11:00:00,52.34,52.5,52.13,52.42,144400.0,52.34,52.5,52.13,52.42,144400.0
2013-10-23 11:30:00,52.41,52.5,52.29,52.3,173400.0,52.41,52.5,52.29,52.3,173400.0
2013-10-23 12:00:00,52.31,52.35,52.16,52.25,107100.0,52.31,52.35,52.16,52.25,107100.0
2013-10-23 12:30:00,52.23,52.58,52.23,52.56,108300.0,52.23,52.58,52.23,52.56,108300.0
2013-10-23 13:00:00,52.54,52.55,52.25,52.53,118500.0,52.54,52.55,52.25,52.53,118500.0
2013-10-23 13:30:00,52.51,52.73,52.42,52.67,122200.0,52.51,52.73,52.42,52.67,122200.0
2013-10-23 14:00:00,52.66,52.81,52.38,52.4,173500.0,52.66,52.81,52.38,52.4,173500.0
2013-10-23 14:30:00,52.4,52.73,52.4,52.67,149800.0,52.4,52.73,52.4,52.67,149800.0
2013-10-23 15:00:00,52.68,52.68,51.99,52.2,417200.0,52.68,52.68,51.99,52.2,417200.0
2013-10-23 15:30:00,52.21,52.25,51.75,51.84,935200.0,52.21,52.25,51.75,51.84,935200.0
2013-10-24 09:30:00,46.8,47.58,46.2,46.93,3612400.0,46.8,47.58,46.2,46.93,3612400.0
2013-10-24 10:00:00,46.9,46.92,46.31,46.71,1045500.0,46.9,46.92,46.31,46.71,1045500.0
2013-10-24 10:30:00,46.71,46.72,46.31,46.63,641000.0,46.71,46.72,46.31,46.63,641000.0
2013-10-24 11:00:00,46.62,46.97,46.54,46.78,477100.0,46.62,46.97,46.54,46.78,477100.0
2013-10-24 11:30:00,46.78,46.78,46.01,46.12,1331600.0,46.78,46.78,46.01,46.12,1331600.0
2013-10-24 12:00:00,46.12,46.52,46.11,46.46,510300.0,46.12,46.52,46.11,46.46,510300.0
2013-10-24 12:30:00,46.46,46.71,46.43,46.71,286900.0,46.46,46.71,46.43,46.71,286900.0
2013-10-24 13:00:00,46.71,46.73,46.39,46.5,331000.0,46.71,46.73,46.39,46.5,331000.0
2013-10-24 13:30:00,46.49,46.5,46.27,46.32,269600.0,46.49,46.5,46.27,46.32,269600.0
2013-10-24 14:00:00,46.32,46.44,46.25,46.25,248600.0,46.32,46.44,46.25,46.25,248600.0
2013-10-24 14:30:00,46.25,46.4,46.14,46.16,468000.0,46.25,46.4,46.14,46.16,468000.0
2013-10-24 15:00:00,46.17,46.17,45.96,45.99,770800.0,46.17,46.17,45.96,45.99,770800.0
2013-10-24 15:30:00,46.0,46.19,45.99,46.04,1644500.0,46.0,46.19,45.99,46.04,1644500.0
2013-10-25 09:30:00,46.82,47.07,46.5,46.59,709100.0,46.82,47.07,46.5,46.59,709100.0
2013-10-25 10:00:00,46.58,46.6,45.97,45.97,465500.0,46.58,46.6,45.97,45.97,465500.0
2013-10-25 10:30:00,45.98,46.03,45.75,45.79,719900.0,45.98,46.03,45.75,45.79,719900.0
2013-10-25 11:00:00,45.79,45.83,45.66,45.7,297900.0,45.79,45.83,45.66,45.7,297900.0
2013-10-25 11:30:00,45.71,45.74,45.3,45.32,447100.0,45.71,45.74,45.3,45.32,447100.0
2013-10-25 12:00:00,45.31,45.54,45.11,45.48,383500.0,45.31,45.54,45.11,45.48,383500.0
2013-10-25 12:30:00,45.47,45.55,45.29,45.52,228000.0,45.47,45.55,45.29,45.52,228000.0
2013-10-25 13:00:00,45.53,45.6,45.38,45.39,199800.0,45.53,45.6,45.38,45.39,199800.0
2013-10-25 13:30:00,45.38,45.51,45.29,45.45,174900.0,45.38,45.51,45.29,45.45,174900.0
2013-10-25 14:00:00,45.46,45.68,45.44,45.66,284300.0,45.46,45.68,45.44,45.66,284300.0
2013-10-25 14:30:00,45.65,45.8,45.48,45.78,212800.0,45.65,45.8,45.48,45.78,212800.0
2013-10-25 15:00:00,45.78,45.81,45.45,45.51,356700.0,45.78,45.81,45.45,45.51,356700.0
2013-10-25 15:30:00,45.51,45.9,45.49,45.88,789800.0,45.51,45.9,45.49,45.88,789800.0
2013-10-28 09:30:00,45.34,46.07,45.22,45.55,481100.0,45.34,46.07,45.22,45.55,481100.0
2013-10-28 10:00:00,45.56,45.76,45.33,45.48,230200.0,45.56,45.76,45.33,45.48,230200.0
2013-10-28 10:30:00,45.5,45.61,45.26,45.31,156000.0,45.5,45.61,45.26,45.31,156000.0
2013-10-28 11:00:00,45.31,45.51,45.19,45.49,216200.0,45.31,45.51,45.19,45.49,216200.0
2013-10-28 11:30:00,45.49,45.56,45.28,45.39,205500.0,45.49,45.56,45.28,45.39,205500.0
2013-10-28 12:00:00,45.39,45.74,45.34,45.72,124300.0,45.39,45.74,45.34,45.72,124300.0
2013-10-28 12:30:00,45.73,45.99,45.61,45.96,322000.0,45.73,45.99,45.61,45.96,322000.0
2013-10-28 13:00:00,45.96,46.03,45.84,45.95,129000.0,45.96,46.03,45.84,45.95,129000.0
2013-10-28 13:30:00,45.95,46.0,45.8,45.84,133800.0,45.95,46.0,45.8,45.84,133800.0
2013-10-28 14:00:00,45.84,45.84,45.69,45.76,181800.0,45.84,45.84,45.69,45.76,181800.0
2013-10-28 14:30:00,45.76,45.85,45.75,45.84,145100.0,45.76,45.85,45.75,45.84,145100.0
2013-10-28 15:00:00,45.83,45.84,45.6,45.6,281200.0,45.83,45.84,45.6,45.6,281200.0
2013-10-28 15:30:00,45.6,45.81,45.56,45.78,682200.0,45.6,45.81,45.56,45.78,682200.0
2013-10-29 09:30:00,46.08,46.64,45.79,46.35,373800.0,46.08,46.64,45.79,46.35,373800.0
2013-10-29 10:00:00,46.4,46.42,46.18,46.29,190000.0,46.4,46.42,46.18,46.29,190000.0
2013-10-29 10:30:00,46.28,46.39,46.17,46.26,153600.0,46.28,46.39,46.17,46.26,153600.0
2013-10-29 11:00:00,46.26,46.59,46.25,46.54,221500.0,46.26,46.59,46.25,46.54,221500.0
2013-10-29 11:30:00,46.54,46.57,46.41,46.51,107200.0,46.54,46.57,46.41,46.51,107200.0
2013-10-29 12:00:00,46.5,46.6,46.49,46.58,126800.0,46.5,46.6,46.49,46.58,126800.0
2013-10-29 12:30:00,46.58,46.74,46.54,46.65,193700.0,46.58,46.74,46.54,46.65,193700.0
2013-10-29 13:00:00,46.64,46.69,46.44,46.52,111300.0,46.64,46.69,46.44,46.52,111300.0
2013-10-29 13:30:00,46.52,46.69,46.49,46.67,95400.0,46.52,46.69,46.49,46.67,95400.0
2013-10-29 14:00:00,46.67,46.75,46.49,46.57,205600.0,46.67,46.75,46.49,46.57,205600.0
2013-10-29 14:30:00,46.58,46.73,46.57,46.63,156200.0,46.58,46.73,46.57,46.63,156200.0
2013-10-29 15:00:00,46.64,46.66,46.56,46.65,223500.0,46.64,46.66,46.56,46.65,223500.0
2013-10-29 15:30:00,46.65,46.71,46.49,46.57,497200.0,46.65,46.71,46.49,46.57,497200.0
2013-10-30 09:30:00,46.53,46.79,46.07,46.17,193600.0,46.53,46.79,46.07,46.17,193600.0
2013-10-30 10:00:00,46.16,46.17,45.66,46.05,280500.0,46.16,46.17,45.66,46.05,280500.0
2013-10-30 10:30:00,46.04,46.08,45.79,45.97,207700.0,46.04,46.08,45.79,45.97,207700.0
2013-10-30 11:00:00,45.97,46.18,45.95,46.1,107900.0,45.97,46.18,45.95,46.1,107900.0
2013-10-30 11:30:00,46.1,46.1,45.76,45.86,183000.0,46.1,46.1,45.76,45.86,183000.0
2013-10-30 12:00:00,45.85,46.01,45.78,45.86,187100.0,45.85,46.01,45.78,45.86,187100.0
2013-10-30 12:30:00,45.87,45.99,45.8,45.95,202200.0,45.87,45.99,45.8,45.95,202200.0
2013-10-30 13:00:00,45.94,46.04,45.91,45.99,64200.0,45.94,46.04,45.91,45.99,64200.0
2013-10-30 13:30:00,45.98,46.0,45.81,45.91,121800.0,45.98,46.0,45.81,45.91,121800.0
2013-10-30 14:00:00,45.95,46.02,45.62,45.73,190400.0,45.95,46.02,45.62,45.73,190400.0
2013-10-30 14:30:00,45.75,45.75,45.45,45.5,264500.0,45.75,45.75,45.45,45.5,264500.0
2013-10-30 15:00:00,45.51,45.62,45.46,45.61,190300.0,45.51,45.62,45.46,45.61,190300.0
2013-10-30 15:30:00,45.6,45.69,45.45,45.55,577400.0,45.6,45.69,45.45,45.55,577400.0
2013-10-31 09:30:00,45.54,46.07,45.3,45.45,299100.0,45.54,46.07,45.3,45.45,299100.0
2013-10-31 10:00:00,45.43,45.75,45.12,45.13,286400.0,45.43,45.75,45.12,45.13,286400.0
2013-10-31 10:30:00,45.13,45.38,45.05,45.22,209800.0,45.13,45.38,45.05,45.22,209800.0
2013-10-31 11:00:00,45.26,45.35,45.18,45.25,197300.0,45.26,45.35,45.18,45.25,197300.0
2013-10-31 11:30:00,45.25,45.29,45.17,45.17,111300.0,45.25,45.29,45.17,45.17,111300.0
2013-10-31 12:00:00,45.18,45.31,45.12,45.26,72800.0,45.18,45.31,45.12,45.26,72800.0
2013-10-31 12:30:00,45.26,45.41,45.24,45.34,183100.0,45.26,45.41,45.24,45.34,183100.0
2013-10-31 13:00:00,45.32,45.41,45.29,45.37,104600.0,45.32,45.41,45.29,45.37,104600.0
2013-10-31 13:30:00,45.37,45.38,45.24,45.25,93300.0,45.37,45.38,45.24,45.25,93300.0
2013-10-31 14:00:00,45.25,45.36,45.17,45.25,122800.0,45.25,45.36,45.17,45.25,122800.0
2013-10-31 14:30:00,45.26,45.31,44.97,44.98,309600.0,45.26,45.31,44.97,44.98,309600.0
2013-10-31 15:00:00,44.98,45.12,44.85,44.86,342500.0,44.98,45.12,44.85,44.86,342500.0
2013-10-31 15:30:00,44.85,44.88,44.7,44.74,848500.0,44.85,44.88,44.7,44.74,848500.0
2013-11-01 09:30:00,45.02,45.25,44.84,45.17,186100.0,45.02,45.25,44.84,45.17,186100.0
2013-11-01 10:00:00,45.2,45.41,45.1,45.34,242300.0,45.2,45.41,45.1,45.34,242300.0
2013-11-01 10:30:00,45.33,45.4,45.25,45.37,228400.0,45.33,45.4,45.25,45.37,228400.0
2013-11-01 11:00:00,45.37,45.38,44.84,44.89,238600.0,45.37,45.38,44.84,44.89,238600.0
2013-11-01 11:30:00,44.88,44.93,44.77,44.79,192500.0,44.88,44.93,44.77,44.79,192500.0
2013-11-01 12:00:00,44.79,45.09,44.77,45.03,99300.0,44.79,45.09,44.77,45.03,99300.0
2013-11-01 12:30:00,45.03,45.1,45.0,45.01,58900.0,45.03,45.1,45.0,45.01,58900.0
2013-11-01 13:00:00,45.01,45.07,44.82,44.9,199400.0,45.01,45.07,44.82,44.9,199400.0
2013-11-01 13:30:00,44.89,44.96,44.79,44.86,115100.0,44.89,44.96,44.79,44.86,115100.0
2013-11-01 14:00:00,44.87,45.05,44.86,45.02,125400.0,44.87,45.05,44.86,45.02,125400.0
2013-11-01 14:30:00,45.03,45.1,44.96,44.98,137600.0,45.03,45.1,44.96,44.98,137600.0
2013-11-01 15:00:00,44.98,45.1,44.96,45.01,123200.0,44.98,45.1,44.96,45.01,123200.0
2013-11-01 15:30:00,45.02,45.13,44.99,45.07,352000.0,45.02,45.13,44.99,45.07,352000.0
2013-11-04 09:30:00,45.13,45.37,45.07,45.35,179700.0,45.13,45.37,45.07,45.35,179700.0
2013-11-04 10:00:00,45.35,45.69,45.31,45.64,134600.0,45.35,45.69,45.31,45.64,134600.0
2013-11-04 10:30:00,45.64,45.71,45.54,45.61,114100.0,45.64,45.71,45.54,45.61,114100.0
2013-11-04 11:00:00,45.61,45.66,45.54,45.63,110200.0,45.61,45.66,45.54,45.63,110200.0
2013-11-04 11:30:00,45.62,45.78,45.59,45.72,103200.0,45.62,45.78,45.59,45.72,103200.0
2013-11-04 12:00:00,45.71,45.9,45.7,45.73,128900.0,45.71,45.9,45.7,45.73,128900.0
2013-11-04 12:30:00,45.72,45.72,45.55,45.55,75800.0,45.72,45.72,45.55,45.55,75800.0
2013-11-04 13:00:00,45.54,45.6,45.49,45.58,72200.0,45.54,45.6,45.49,45.58,72200.0
2013-11-04 13:30:00,45.57,45.65,45.57,45.6,70300.0,45.57,45.65,45.57,45.6,70300.0
2013-11-04 14:00:00,45.6,45.76,45.59,45.71,97300.0,45.6,45.76,45.59,45.71,97300.0
2013-11-04 14:30:00,45.71,45.75,45.56,45.57,118100.0,45.71,45.75,45.56,45.57,118100.0
2013-11-04 15:00:00,45.57,45.6,45.49,45.56,124600.0,45.57,45.6,45.49,45.56,124600.0
2013-11-04 15:30:00,45.56,45.72,45.5,45.68,377100.0,45.56,45.72,45.5,45.68,377100.0
2013-11-05 09:30:00,45.34,45.58,45.01,45.03,274300.0,45.34,45.58,45.01,45.03,274300.0
2013-11-05 10:00:00,45.03,45.08,44.79,44.91,172900.0,45.03,45.08,44.79,44.91,172900.0
2013-11-05 10:30:00,44.93,45.26,44.92,45.18,138900.0,44.93,45.26,44.92,45.18,138900.0
2013-11-05 11:00:00,45.19,45.47,45.19,45.33,118200.0,45.19,45.47,45.19,45.33,118200.0
2013-11-05 11:30:00,45.33,45.48,45.32,45.45,89000.0,45.33,45.48,45.32,45.45,89000.0
2013-11-05 12:00:00,45.45,45.55,45.33,45.51,86300.0,45.45,45.55,45.33,45.51,86300.0
2013-11-05 12:30:00,45.5,45.66,45.44,45.54,163300.0,45.5,45.66,45.44,45.54,163300.0
2013-11-05 13:00:00,45.55,45.61,45.46,45.56,93500.0,45.55,45.61,45.46,45.56,93500.0
2013-11-05 13:30:00,45.56,45.66,45.42,45.43,130300.0,45.56,45.66,45.42,45.43,130300.0
2013-11-05 14:00:00,45.42,45.5,45.34,45.45,110000.0,45.42,45.5,45.34,45.45,110000.0
2013-11-05 14:30:00,45.45,45.5,45.38,45.45,83900.0,45.45,45.5,45.38,45.45,83900.0
2013-11-05 15:00:00,45.45,45.49,45.24,45.29,169200.0,45.45,45.49,45.24,45.29,169200.0
2013-11-05 15:30:00,45.28,45.37,45.21,45.21,229600.0,45.28,45.37,45.21,45.21,229600.0
2013-11-06 09:30:00,45.35,45.48,45.02,45.17,123700.0,45.35,45.48,45.02,45.17,123700.0
2013-11-06 10:00:00,45.16,45.25,45.06,45.09,92500.0,45.16,45.25,45.06,45.09,92500.0
2013-11-06 10:30:00,45.08,45.14,44.95,44.98,92100.0,45.08,45.14,44.95,44.98,92100.0
2013-11-06 11:00:00,44.96,45.03,44.84,44.98,81200.0,44.96,45.03,44.84,44.98,81200.0
2013-11-06 11:30:00,44.97,45.04,44.94,44.97,35500.0,44.97,45.04,44.94,44.97,35500.0
2013-11-06 12:00:00,44.97,44.99,44.85,44.92,56300.0,44.97,44.99,44.85,44.92,56300.0
2013-11-06 12:30:00,44.92,45.08,44.91,45.0,92800.0,44.92,45.08,44.91,45.0,92800.0
2013-11-06 13:00:00,45.0,45.24,45.0,45.22,92200.0,45.0,45.24,45.0,45.22,92200.0
2013-11-06 13:30:00,45.22,45.27,45.18,45.18,77800.0,45.22,45.27,45.18,45.18,77800.0
2013-11-06 14:00:00,45.17,45.21,45.12,45.2,62400.0,45.17,45.21,45.12,45.2,62400.0
2013-11-06 14:30:00,45.19,45.24,45.1,45.1,50500.0,45.19,45.24,45.1,45.1,50500.0
2013-11-06 15:00:00,45.11,45.24,45.09,45.15,94900.0,45.11,45.24,45.09,45.15,94900.0
2013-11-06 15:30:00,45.16,45.19,45.08,45.17,181500.0,45.16,45.19,45.08,45.17,181500.0
2013-11-07 09:30:00,45.36,45.42,45.02,45.12,92400.0,45.36,45.42,45.02,45.12,92400.0
2013-11-07 10:00:00,45.09,45.1,44.62,44.83,133900.0,45.09,45.1,44.62,44.83,133900.0
2013-11-07 10:30:00,44.82,44.94,44.65,44.84,95100.0,44.82,44.94,44.65,44.84,95100.0
2013-11-07 11:00:00,44.85,44.85,44.4,44.47,97700.0,44.85,44.85,44.4,44.47,97700.0
2013-11-07 11:30:00,44.46,44.7,44.45,44.7,77400.0,44.46,44.7,44.45,44.7,77400.0
2013-11-07 12:00:00,44.71,44.86,44.71,44.86,77400.0,44.71,44.86,44.71,44.86,77400.0
2013-11-07 12:30:00,44.87,44.9,44.7,44.71,62700.0,44.87,44.9,44.7,44.71,62700.0
2013-11-07 13:00:00,44.69,44.74,44.54,44.54,64100.0,44.69,44.74,44.54,44.54,64100.0
2013-11-07 13:30:00,44.52,44.61,44.49,44.55,53900.0,44.52,44.61,44.49,44.55,53900.0
2013-11-07 14:00:00,44.55,44.58,44.45,44.48,80600.0,44.55,44.58,44.45,44.48,80600.0
2013-11-07 14:30:00,44.47,44.59,44.44,44.54,105000.0,44.47,44.59,44.44,44.54,105000.0
2013-11-07 15:00:00,44.55,44.61,44.42,44.46,145900.0,44.55,44.61,44.42,44.46,145900.0
2013-11-07 15:30:00,44.46,44.55,44.43,44.5,667500.0,44.46,44.55,44.43,44.5,667500.0
2013-11-08 09:30:00,44.57,45.03,44.55,44.77,229100.0,44.57,45.03,44.55,44.77,229100.0
2013-11-08 10:00:00,44.77,45.12,44.77,44.93,203300.0,44.77,45.12,44.77,44.93,203300.0
2013-11-08 10:30:00,44.93,45.09,44.82,44.93,122500.0,44.93,45.09,44.82,44.93,122500.0
2013-11-08 11:00:00,44.92,44.97,44.78,44.89,201600.0,44.92,44.97,44.78,44.89,201600.0
2013-11-08 11:30:00,44.9,45.04,44.87,45.04,138000.0,44.9,45.04,44.87,45.04,138000.0
2013-11-08 12:00:00,45.04,45.13,44.9,45.04,107900.0,45.04,45.13,44.9,45.04,107900.0
2013-11-08 12:30:00,45.04,45.06,44.96,45.0,57900.0,45.04,45.06,44.96,45.0,57900.0
2013-11-08 13:00:00,44.99,45.02,44.87,44.98,81100.0,44.99,45.02,44.87,44.98,81100.0
2013-11-08 13:30:00,44.99,44.99,44.85,44.89,55200.0,44.99,44.99,44.85,44.89,55200.0
2013-11-08 14:00:00,44.88,45.11,44.84,45.05,84600.0,44.88,45.11,44.84,45.05,84600.0
2013-11-08 14:30:00,45.04,45.06,44.99,45.02,44900.0,45.04,45.06,44.99,45.02,44900.0
2013-11-08 15:00:00,45.02,45.15,44.91,45.08,122700.0,45.02,45.15,44.91,45.08,122700.0
2013-11-08 15:30:00,45.09,45.27,45.07,45.27,362200.0,45.09,45.27,45.07,45.27,362200.0
2013-11-11 09:30:00,45.06,45.3,44.78,45.14,118900.0,45.06,45.3,44.78,45.14,118900.0
2013-11-11 10:00:00,45.15,45.18,44.95,44.96,58200.0,45.15,45.18,44.95,44.96,58200.0
2013-11-11 10:30:00,44.95,45.11,44.95,45.05,103600.0,44.95,45.11,44.95,45.05,103600.0
2013-11-11 11:00:00,45.05,45.16,44.96,45.15,70000.0,45.05,45.16,44.96,45.15,70000.0
2013-11-11 11:30:00,45.15,45.22,45.07,45.21,60600.0,45.15,45.22,45.07,45.21,60600.0
2013-11-11 12:00:00,45.22,45.3,45.12,45.28,78700.0,45.22,45.3,45.12,45.28,78700.0
2013-11-11 12:30:00,45.27,45.34,45.2,45.26,68000.0,45.27,45.34,45.2,45.26,68000.0
2013-11-11 13:00:00,45.26,45.34,45.22,45.26,39400.0,45.26,45.34,45.22,45.26,39400.0
2013-11-11 13:30:00,45.26,45.32,45.22,45.23,47000.0,45.26,45.32,45.22,45.23,47000.0
2013-11-11 14:00:00,45.23,45.23,45.1,45.12,155100.0,45.23,45.23,45.1,45.12,155100.0
2013-11-11 14:30:00,45.11,45.19,45.1,45.15,103600.0,45.11,45.19,45.1,45.15,103600.0
2013-11-11 15:00:00,45.15,45.31,45.13,45.28,102500.0,45.15,45.31,45.13,45.28,102500.0
2013-11-11 15:30:00,45.29,45.3,45.2,45.24,289600.0,45.29,45.3,45.2,45.24,289600.0
2013-11-12 09:30:00,45.09,45.31,44.96,45.01,162200.0,45.09,45.31,44.96,45.01,162200.0
2013-11-12 10:00:00,45.05,45.21,45.02,45.2,137300.0,45.05,45.21,45.02,45.2,137300.0
2013-11-12 10:30:00,45.2,45.26,45.14,45.15,72800.0,45.2,45.26,45.14,45.15,72800.0
2013-11-12 11:00:00,45.16,45.2,45.11,45.17,40300.0,45.16,45.2,45.11,45.17,40300.0
2013-11-12 11:30:00,45.13,45.19,45.03,45.09,53000.0,45.13,45.19,45.03,45.09,53000.0
2013-11-12 12:00:00,45.1,45.13,44.97,45.01,80900.0,45.1,45.13,44.97,45.01,80900.0
2013-11-12 12:30:00,45.01,45.12,44.99,45.03,86000.0,45.01,45.12,44.99,45.03,86000.0
2013-11-12 13:00:00,45.04,45.16,45.0,45.08,40600.0,45.04,45.16,45.0,45.08,40600.0
2013-11-12 13:30:00,45.1,45.1,44.94,45.0,29300.0,45.1,45.1,44.94,45.0,29300.0
2013-11-12 14:00:00,44.99,45.09,44.98,45.0,41300.0,44.99,45.09,44.98,45.0,41300.0
2013-11-12 14:30:00,45.0,45.17,44.99,45.16,69800.0,45.0,45.17,44.99,45.16,69800.0
2013-11-12 15:00:00,45.16,45.23,45.02,45.02,130900.0,45.16,45.23,45.02,45.02,130900.0
2013-11-12 15:30:00,45.03,45.12,45.02,45.11,197100.0,45.03,45.12,45.02,45.11,197100.0
2013-11-13 09:30:00,45.03,45.45,44.86,45.42,190000.0,45.03,45.45,44.86,45.42,190000.0
2013-11-13 10:00:00,45.4,45.72,45.31,45.69,163700.0,45.4,45.72,45.31,45.69,163700.0
2013-11-13 10:30:00,45.67,45.93,45.62,45.89,221000.0,45.67,45.93,45.62,45.89,221000.0
2013-11-13 11:00:00,45.89,45.95,45.74,45.8,157200.0,45.89,45.95,45.74,45.8,157200.0
2013-11-13 11:30:00,45.82,45.87,45.72,45.74,43600.0,45.82,45.87,45.72,45.74,43600.0
2013-11-13 12:00:00,45.75,45.95,45.65,45.91,47800.0,45.75,45.95,45.65,45.91,47800.0
2013-11-13 12:30:00,45.91,46.0,45.88,45.99,78400.0,45.91,46.0,45.88,45.99,78400.0
2013-11-13 13:00:00,45.99,46.15,45.95,46.15,92800.0,45.99,46.15,45.95,46.15,92800.0
2013-11-13 13:30:00,46.15,46.33,46.14,46.32,152100.0,46.15,46.33,46.14,46.32,152100.0
2013-11-13 14:00:00,46.31,46.35,46.22,46.33,115300.0,46.31,46.35,46.22,46.33,115300.0
2013-11-13 14:30:00,46.31,46.44,46.28,46.44,172700.0,46.31,46.44,46.28,46.44,172700.0
2013-11-13 15:00:00,46.43,46.55,46.43,46.49,217500.0,46.43,46.55,46.43,46.49,217500.0
2013-11-13 15:30:00,46.48,46.66,46.46,46.54,519400.0,46.48,46.66,46.46,46.54,519400.0
2013-11-14 09:30:00,46.43,46.85,46.05,46.5,127400.0,46.43,46.85,46.05,46.5,127400.0
2013-11-14 10:00:00,46.44,46.44,46.01,46.16,110900.0,46.44,46.44,46.01,46.16,110900.0
2013-11-14 10:30:00,46.17,46.34,46.14,46.2,85500.0,46.17,46.34,46.14,46.2,85500.0
2013-11-14 11:00:00,46.2,46.27,46.12,46.24,44600.0,46.2,46.27,46.12,46.24,44600.0
2013-11-14 11:30:00,46.25,46.3,46.04,46.09,70000.0,46.25,46.3,46.04,46.09,70000.0
2013-11-14 12:00:00,46.07,46.11,46.01,46.05,33600.0,46.07,46.11,46.01,46.05,33600.0
2013-11-14 12:30:00,46.05,46.14,46.04,46.04,43300.0,46.05,46.14,46.04,46.04,43300.0
2013-11-14 13:00:00,46.05,46.26,46.03,46.25,57400.0,46.05,46.26,46.03,46.25,57400.0
2013-11-14 13:30:00,46.26,46.33,46.17,46.2,91800.0,46.26,46.33,46.17,46.2,91800.0
2013-11-14 14:00:00,46.22,46.22,46.1,46.11,47500.0,46.22,46.22,46.1,46.11,47500.0
2013-11-14 14:30:00,46.12,46.24,46.08,46.08,116200.0,46.12,46.24,46.08,46.08,116200.0
2013-11-14 15:00:00,46.08,46.18,46.02,46.02,106300.0,46.08,46.18,46.02,46.02,106300.0
2013-11-14 15:30:00,46.01,46.19,46.01,46.17,269700.0,46.01,46.19,46.01,46.17,269700.0
2013-11-15 09:30:00,46.11,46.31,45.79,45.91,264000.0,46.11,46.31,45.79,45.91,264000.0
2013-11-15 10:00:00,45.88,45.91,45.64,45.78,120200.0,45.88,45.91,45.64,45.78,120200.0
2013-11-15 10:30:00,45.79,45.83,45.75,45.77,115100.0,45.79,45.83,45.75,45.77,115100.0
2013-11-15 11:00:00,45.78,45.83,45.67,45.67,151100.0,45.78,45.83,45.67,45.67,151100.0
2013-11-15 11:30:00,45.66,45.7,45.62,45.69,81600.0,45.66,45.7,45.62,45.69,81600.0
2013-11-15 12:00:00,45.7,45.82,45.67,45.79,55300.0,45.7,45.82,45.67,45.79,55300.0
2013-11-15 12:30:00,45.79,45.82,45.71,45.72,40100.0,45.79,45.82,45.71,45.72,40100.0
2013-11-15 13:00:00,45.72,45.84,45.71,45.8,44100.0,45.72,45.84,45.71,45.8,44100.0
2013-11-15 13:30:00,45.8,45.81,45.65,45.65,42100.0,45.8,45.81,45.65,45.65,42100.0
2013-11-15 14:00:00,45.65,45.83,45.65,45.8,78600.0,45.65,45.83,45.65,45.8,78600.0
2013-11-15 14:30:00,45.8,45.81,45.72,45.73,62800.0,45.8,45.81,45.72,45.73,62800.0
2013-11-15 15:00:00,45.72,45.78,45.71,45.75,108100.0,45.72,45.78,45.71,45.75,108100.0
2013-11-15 15:30:00,45.74,45.76,45.67,45.75,281300.0,45.74,45.76,45.67,45.75,281300.0
2013-11-18 09:30:00,45.67,46.0,45.67,45.82,97500.0,45.67,46.0,45.67,45.82,97500.0
2013-11-18 10:00:00,45.77,45.97,45.71,45.84,67500.0,45.77,45.97,45.71,45.84,67500.0
2013-11-18 10:30:00,45.82,45.98,45.77,45.98,35100.0,45.82,45.98,45.77,45.98,35100.0
2013-11-18 11:00:00,45.98,46.23,45.98,46.14,71800.0,45.98,46.23,45.98,46.14,71800.0
2013-11-18 11:30:00,46.15,46.16,46.0,46.09,72500.0,46.15,46.16,46.0,46.09,72500.0
2013-11-18 12:00:00,46.07,46.07,45.98,46.06,47700.0,46.07,46.07,45.98,46.06,47700.0
2013-11-18 12:30:00,46.04,46.06,45.92,45.98,40700.0,46.04,46.06,45.92,45.98,40700.0
2013-11-18 13:00:00,45.98,46.08,45.95,46.05,49500.0,45.98,46.08,45.95,46.05,49500.0
2013-11-18 13:30:00,46.04,46.07,45.98,46.0,31900.0,46.04,46.07,45.98,46.0,31900.0
2013-11-18 14:00:00,46.02,46.08,46.0,46.06,38700.0,46.02,46.08,46.0,46.06,38700.0
2013-11-18 14:30:00,46.06,46.06,45.87,45.87,68500.0,46.06,46.06,45.87,45.87,68500.0
2013-11-18 15:00:00,45.86,45.89,45.64,45.72,252700.0,45.86,45.89,45.64,45.72,252700.0
2013-11-18 15:30:00,45.71,45.78,45.6,45.74,219300.0,45.71,45.78,45.6,45.74,219300.0
2013-11-19 09:30:00,45.77,45.96,45.32,45.82,115000.0,45.77,45.96,45.32,45.82,115000.0
2013-11-19 10:00:00,45.85,46.02,45.81,45.94,83700.0,45.85,46.02,45.81,45.94,83700.0
2013-11-19 10:30:00,45.92,46.0,45.86,45.92,64700.0,45.92,46.0,45.86,45.92,64700.0
2013-11-19 11:00:00,45.93,45.96,45.79,45.82,54500.0,45.93,45.96,45.79,45.82,54500.0
2013-11-19 11:30:00,45.81,45.86,45.7,45.83,42300.0,45.81,45.86,45.7,45.83,42300.0
2013-11-19 12:00:00,45.83,45.85,45.66,45.66,72300.0,45.83,45.85,45.66,45.66,72300.0
2013-11-19 12:30:00,45.66,45.66,45.43,45.44,65800.0,45.66,45.66,45.43,45.44,65800.0
2013-11-19 13:00:00,45.44,45.49,45.31,45.31,70900.0,45.44,45.49,45.31,45.31,70900.0
2013-11-19 13:30:00,45.3,45.33,45.13,45.2,105800.0,45.3,45.33,45.13,45.2,105800.0
2013-11-19 14:00:00,45.19,45.27,45.15,45.16,101500.0,45.19,45.27,45.15,45.16,101500.0
2013-11-19 14:30:00,45.16,45.5,45.16,45.42,98400.0,45.16,45.5,45.16,45.42,98400.0
2013-11-19 15:00:00,45.43,45.51,45.39,45.46,77200.0,45.43,45.51,45.39,45.46,77200.0
2013-11-19 15:30:00,45.44,45.45,45.25,45.35,223900.0,45.44,45.45,45.25,45.35,223900.0
2013-11-20 09:30:00,45.46,45.7,45.17,45.35,95900.0,45.46,45.7,45.17,45.35,95900.0
2013-11-20 10:00:00,45.32,45.59,45.22,45.36,36200.0,45.32,45.59,45.22,45.36,36200.0
2013-11-20 10:30:00,45.34,45.39,45.18,45.39,90400.0,45.34,45.39,45.18,45.39,90400.0
2013-11-20 11:00:00,45.36,45.54,45.31,45.52,35100.0,45.36,45.54,45.31,45.52,35100.0
2013-11-20 11:30:00,45.52,45.6,45.45,45.55,28500.0,45.52,45.6,45.45,45.55,28500.0
2013-11-20 12:00:00,45.53,45.78,45.53,45.69,39600.0,45.53,45.78,45.53,45.69,39600.0
2013-11-20 12:30:00,45.67,45.69,45.55,45.67,72800.0,45.67,45.69,45.55,45.67,72800.0
2013-11-20 13:00:00,45.66,45.71,45.5,45.58,42200.0,45.66,45.71,45.5,45.58,42200.0
2013-11-20 13:30:00,45.57,45.68,45.55,45.57,30300.0,45.57,45.68,45.55,45.57,30300.0
2013-11-20 14:00:00,45.56,45.57,45.22,45.37,108300.0,45.56,45.57,45.22,45.37,108300.0
2013-11-20 14:30:00,45.37,45.43,45.22,45.29,198200.0,45.37,45.43,45.22,45.29,198200.0
2013-11-20 15:00:00,45.29,45.29,45.09,45.11,163200.0,45.29,45.29,45.09,45.11,163200.0
2013-11-20 15:30:00,45.09,45.29,45.02,45.22,258900.0,45.09,45.29,45.02,45.22,258900.0
2013-11-21 09:30:00,45.0,45.04,44.25,44.43,573400.0,45.0,45.04,44.25,44.43,573400.0
2013-11-21 10:00:00,44.44,44.63,44.32,44.49,209700.0,44.44,44.63,44.32,44.49,209700.0
2013-11-21 10:30:00,44.48,44.83,44.48,44.7,168400.0,44.48,44.83,44.48,44.7,168400.0
2013-11-21 11:00:00,44.7,44.76,44.57,44.73,160100.0,44.7,44.76,44.57,44.73,160100.0
2013-11-21 11:30:00,44.73,44.75,44.58,44.71,126100.0,44.73,44.75,44.58,44.71,126100.0
2013-11-21 12:00:00,44.71,44.78,44.67,44.72,92500.0,44.71,44.78,44.67,44.72,92500.0
2013-11-21 12:30:00,44.72,44.77,44.65,44.68,92900.0,44.72,44.77,44.65,44.68,92900.0
2013-11-21 13:00:00,44.67,44.73,44.66,44.71,63000.0,44.67,44.73,44.66,44.71,63000.0
2013-11-21 13:30:00,44.71,44.71,44.64,44.69,57100.0,44.71,44.71,44.64,44.69,57100.0
2013-11-21 14:00:00,44.69,44.7,44.55,44.56,153900.0,44.69,44.7,44.55,44.56,153900.0
2013-11-21 14:30:00,44.56,44.63,44.46,44.59,188100.0,44.56,44.63,44.46,44.59,188100.0
2013-11-21 15:00:00,44.6,44.61,44.55,44.6,178800.0,44.6,44.61,44.55,44.6,178800.0
2013-11-21 15:30:00,44.6,44.61,44.41,44.44,485400.0,44.6,44.61,44.41,44.44,485400.0
2013-11-22 09:30:00,44.59,44.79,44.48,44.68,184600.0,44.59,44.79,44.48,44.68,184600.0
2013-11-22 10:00:00,44.7,44.72,44.52,44.58,69200.0,44.7,44.72,44.52,44.58,69200.0
2013-11-22 10:30:00,44.59,44.68,44.5,44.5,89100.0,44.59,44.68,44.5,44.5,89100.0
2013-11-22 11:00:00,44.51,44.6,44.5,44.56,98600.0,44.51,44.6,44.5,44.56,98600.0
2013-11-22 11:30:00,44.56,44.59,44.52,44.58,69700.0,44.56,44.59,44.52,44.58,69700.0
2013-11-22 12:00:00,44.58,44.58,44.43,44.44,66500.0,44.58,44.58,44.43,44.44,66500.0
2013-11-22 12:30:00,44.44,44.44,44.28,44.29,103000.0,44.44,44.44,44.28,44.29,103000.0
2013-11-22 13:00:00,44.28,44.34,44.19,44.27,111100.0,44.28,44.34,44.19,44.27,111100.0
2013-11-22 13:30:00,44.27,44.39,44.23,44.3,81800.0,44.27,44.39,44.23,44.3,81800.0
2013-11-22 14:00:00,44.29,44.31,44.22,44.23,74700.0,44.29,44.31,44.22,44.23,74700.0
2013-11-22 14:30:00,44.23,44.24,44.18,44.2,85300.0,44.23,44.24,44.18,44.2,85300.0
2013-11-22 15:00:00,44.2,44.2,44.09,44.11,220400.0,44.2,44.2,44.09,44.11,220400.0
2013-11-22 15:30:00,44.11,44.25,44.08,44.2,336900.0,44.11,44.25,44.08,44.2,336900.0
2013-11-25 09:30:00,44.47,44.7,44.09,44.1,183200.0,44.47,44.7,44.09,44.1,183200.0
2013-11-25 10:00:00,44.08,44.21,44.01,44.02,132100.0,44.08,44.21,44.01,44.02,132100.0
2013-11-25 10:30:00,44.03,44.23,44.02,44.14,69400.0,44.03,44.23,44.02,44.14,69400.0
2013-11-25 11:00:00,44.13,44.3,44.13,44.27,108300.0,44.13,44.3,44.13,44.27,108300.0
2013-11-25 11:30:00,44.26,44.54,44.25,44.51,101900.0,44.26,44.54,44.25,44.51,101900.0
2013-11-25 12:00:00,44.52,44.69,44.51,44.67,83200.0,44.52,44.69,44.51,44.67,83200.0
2013-11-25 12:30:00,44.67,44.74,44.66,44.73,58500.0,44.67,44.74,44.66,44.73,58500.0
2013-11-25 13:00:00,44.72,44.78,44.63,44.76,64200.0,44.72,44.78,44.63,44.76,64200.0
2013-11-25 13:30:00,44.76,45.15,44.76,45.11,168800.0,44.76,45.15,44.76,45.11,168800.0
2013-11-25 14:00:00,45.11,45.32,44.97,45.08,244000.0,45.11,45.32,44.97,45.08,244000.0
2013-11-25 14:30:00,45.08,45.19,44.98,45.0,178500.0,45.08,45.19,44.98,45.0,178500.0
2013-11-25 15:00:00,45.0,45.0,44.7,44.74,153400.0,45.0,45.0,44.7,44.74,153400.0
2013-11-25 15:30:00,44.75,44.76,44.56,44.63,428100.0,44.75,44.76,44.56,44.63,428100.0
2013-11-26 09:30:00,44.74,44.84,44.25,44.34,77800.0,44.74,44.84,44.25,44.34,77800.0
2013-11-26 10:00:00,44.36,44.48,44.26,44.39,95800.0,44.36,44.48,44.26,44.39,95800.0
2013-11-26 10:30:00,44.39,44.41,44.3,44.35,116100.0,44.39,44.41,44.3,44.35,116100.0
2013-11-26 11:00:00,44.35,44.42,44.26,44.26,109800.0,44.35,44.42,44.26,44.26,109800.0
2013-11-26 11:30:00,44.26,44.34,44.19,44.2,92600.0,44.26,44.34,44.19,44.2,92600.0
2013-11-26 12:00:00,44.19,44.38,44.19,44.31,64000.0,44.19,44.38,44.19,44.31,64000.0
2013-11-26 12:30:00,44.31,44.34,44.25,44.25,105100.0,44.31,44.34,44.25,44.25,105100.0
2013-11-26 13:00:00,44.25,44.34,44.23,44.32,81500.0,44.25,44.34,44.23,44.32,81500.0
2013-11-26 13:30:00,44.31,44.44,44.31,44.35,70600.0,44.31,44.44,44.31,44.35,70600.0
2013-11-26 14:00:00,44.36,44.41,44.28,44.3,106500.0,44.36,44.41,44.28,44.3,106500.0
2013-11-26 14:30:00,44.3,44.36,44.27,44.32,97400.0,44.3,44.36,44.27,44.32,97400.0
2013-11-26 15:00:00,44.34,44.35,44.21,44.22,127900.0,44.34,44.35,44.21,44.22,127900.0
2013-11-26 15:30:00,44.22,44.36,44.22,44.28,299600.0,44.22,44.36,44.22,44.28,299600.0
2013-11-27 09:30:00,44.24,44.61,44.23,44.56,116700.0,44.24,44.61,44.23,44.56,116700.0
2013-11-27 10:00:00,44.57,44.71,44.5,44.5,82500.0,44.57,44.71,44.5,44.5,82500.0
2013-11-27 10:30:00,44.5,44.58,44.41,44.45,59900.0,44.5,44.58,44.41,44.45,59900.0
2013-11-27 11:00:00,44.48,44.7,44.48,44.64,83500.0,44.48,44.7,44.48,44.64,83500.0
2013-11-27 11:30:00,44.63,44.79,44.62,44.78,78000.0,44.63,44.79,44.62,44.78,78000.0
2013-11-27 12:00:00,44.77,44.88,44.74,44.88,49700.0,44.77,44.88,44.74,44.88,49700.0
2013-11-27 12:30:00,44.87,44.9,44.73,44.73,41500.0,44.87,44.9,44.73,44.73,41500.0
2013-11-27 13:00:00,44.72,44.81,44.7,44.79,108600.0,44.72,44.81,44.7,44.79,108600.0
2013-11-27 13:30:00,44.78,44.78,44.57,44.57,50900.0,44.78,44.78,44.57,44.57,50900.0
2013-11-27 14:00:00,44.57,44.57,44.38,44.39,100600.0,44.57,44.57,44.38,44.39,100600.0
2013-11-27 14:30:00,44.39,44.51,44.35,44.51,71200.0,44.39,44.51,44.35,44.51,71200.0
2013-11-27 15:00:00,44.5,44.51,44.36,44.42,67100.0,44.5,44.51,44.36,44.42,67100.0
2013-11-27 15:30:00,44.42,44.49,44.4,44.4,133200.0,44.42,44.49,44.4,44.4,133200.0
2013-11-29 09:30:00,44.4,44.67,44.35,44.5,141500.0,44.4,44.67,44.35,44.5,141500.0
2013-11-29 10:00:00,44.54,44.56,44.37,44.46,63100.0,44.54,44.56,44.37,44.46,63100.0
2013-11-29 10:30:00,44.48,44.51,44.33,44.43,46500.0,44.48,44.51,44.33,44.43,46500.0
2013-11-29 11:00:00,44.43,44.57,44.43,44.52,77800.0,44.43,44.57,44.43,44.52,77800.0
2013-11-29 11:30:00,44.52,44.78,44.51,44.76,73300.0,44.52,44.78,44.51,44.76,73300.0
2013-11-29 12:00:00,44.76,44.88,44.73,44.81,46500.0,44.76,44.88,44.73,44.81,46500.0
2013-11-29 12:30:00,44.81,44.86,44.71,44.72,131900.0,44.81,44.86,44.71,44.72,131900.0
2013-12-02 09:30:00,44.61,44.71,44.05,44.18,363400.0,44.61,44.71,44.05,44.18,363400.0
2013-12-02 10:00:00,44.17,44.43,44.14,44.2,211300.0,44.17,44.43,44.14,44.2,211300.0
2013-12-02 10:30:00,44.21,44.36,44.15,44.3,146300.0,44.21,44.36,44.15,44.3,146300.0
2013-12-02 11:00:00,44.3,44.35,44.16,44.22,146800.0,44.3,44.35,44.16,44.22,146800.0
2013-12-02 11:30:00,44.22,44.38,44.14,44.38,110700.0,44.22,44.38,44.14,44.38,110700.0
2013-12-02 12:00:00,44.37,44.59,44.36,44.53,126300.0,44.37,44.59,44.36,44.53,126300.0
2013-12-02 12:30:00,44.51,44.54,44.49,44.5,51500.0,44.51,44.54,44.49,44.5,51500.0
2013-12-02 13:00:00,44.5,44.54,44.46,44.48,76800.0,44.5,44.54,44.46,44.48,76800.0
2013-12-02 13:30:00,44.46,44.53,44.32,44.33,86400.0,44.46,44.53,44.32,44.33,86400.0
2013-12-02 14:00:00,44.34,44.35,44.05,44.11,126100.0,44.34,44.35,44.05,44.11,126100.0
2013-12-02 14:30:00,44.11,44.27,44.09,44.27,129900.0,44.11,44.27,44.09,44.27,129900.0
2013-12-02 15:00:00,44.27,44.3,44.08,44.09,103300.0,44.27,44.3,44.08,44.09,103300.0
2013-12-02 15:30:00,44.08,44.17,44.0,44.12,367700.0,44.08,44.17,44.0,44.12,367700.0
2013-12-03 09:30:00,43.92,44.68,43.87,44.68,202100.0,43.92,44.68,43.87,44.68,202100.0
2013-12-03 10:00:00,44.66,44.96,44.64,44.91,247500.0,44.66,44.96,44.64,44.91,247500.0
2013-12-03 10:30:00,44.91,45.15,44.9,45.03,181600.0,44.91,45.15,44.9,45.03,181600.0
2013-12-03 11:00:00,45.03,45.18,45.0,45.12,140200.0,45.03,45.18,45.0,45.12,140200.0
2013-12-03 11:30:00,45.12,45.17,45.01,45.14,147000.0,45.12,45.17,45.01,45.14,147000.0
2013-12-03 12:00:00,45.14,45.61,45.12,45.39,216700.0,45.14,45.61,45.12,45.39,216700.0
2013-12-03 12:30:00,45.36,45.53,45.35,45.49,152800.0,45.36,45.53,45.35,45.49,152800.0
2013-12-03 13:00:00,45.49,45.75,45.48,45.54,220800.0,45.49,45.75,45.48,45.54,220800.0
2013-12-03 13:30:00,45.54,45.64,45.41,45.64,206300.0,45.54,45.64,45.41,45.64,206300.0
2013-12-03 14:00:00,45.63,45.65,45.46,45.56,180900.0,45.63,45.65,45.46,45.56,180900.0
2013-12-03 14:30:00,45.57,45.59,45.41,45.53,177900.0,45.57,45.59,45.41,45.53,177900.0
2013-12-03 15:00:00,45.51,45.53,45.35,45.4,230700.0,45.51,45.53,45.35,45.4,230700.0
2013-12-03 15:30:00,45.39,45.69,45.39,45.62,577100.0,45.39,45.69,45.39,45.62,577100.0
2013-12-04 09:30:00,45.33,45.98,45.2,45.78,335300.0,45.33,45.98,45.2,45.78,335300.0
2013-12-04 10:00:00,45.78,46.35,45.71,46.14,269700.0,45.78,46.35,45.71,46.14,269700.0
2013-12-04 10:30:00,46.13,46.24,46.08,46.22,203600.0,46.13,46.24,46.08,46.22,203600.0
2013-12-04 11:00:00,46.22,46.41,46.09,46.36,251100.0,46.22,46.41,46.09,46.36,251100.0
2013-12-04 11:30:00,46.34,46.55,46.33,46.35,191000.0,46.34,46.55,46.33,46.35,191000.0
2013-12-04 12:00:00,46.34,46.42,46.18,46.27,306300.0,46.34,46.42,46.18,46.27,306300.0
2013-12-04 12:30:00,46.28,46.52,46.24,46.34,129600.0,46.28,46.52,46.24,46.34,129600.0
2013-12-04 13:00:00,46.32,46.36,45.96,45.98,235600.0,46.32,46.36,45.96,45.98,235600.0
2013-12-04 13:30:00,45.98,46.05,45.8,46.0,291800.0,45.98,46.05,45.8,46.0,291800.0
2013-12-04 14:00:00,46.0,46.05,45.84,45.87,170900.0,46.0,46.05,45.84,45.87,170900.0
2013-12-04 14:30:00,45.88,46.06,45.88,46.01,184100.0,45.88,46.06,45.88,46.01,184100.0
2013-12-04 15:00:00,46.01,46.06,45.78,45.93,173200.0,46.01,46.06,45.78,45.93,173200.0
2013-12-04 15:30:00,45.92,46.02,45.82,45.85,421900.0,45.92,46.02,45.82,45.85,421900.0
2013-12-05 09:30:00,45.91,45.91,45.13,45.37,214100.0,45.91,45.91,45.13,45.37,214100.0
2013-12-05 10:00:00,45.36,45.45,45.02,45.2,202200.0,45.36,45.45,45.02,45.2,202200.0
2013-12-05 10:30:00,45.22,45.45,45.14,45.16,181900.0,45.22,45.45,45.14,45.16,181900.0
2013-12-05 11:00:00,45.17,45.3,45.05,45.25,71900.0,45.17,45.3,45.05,45.25,71900.0
2013-12-05 11:30:00,45.24,45.3,45.13,45.13,86700.0,45.24,45.3,45.13,45.13,86700.0
2013-12-05 12:00:00,45.14,45.26,45.12,45.19,59500.0,45.14,45.26,45.12,45.19,59500.0
2013-12-05 12:30:00,45.2,45.2,45.06,45.06,108000.0,45.2,45.2,45.06,45.06,108000.0
2013-12-05 13:00:00,45.06,45.11,44.91,45.05,150900.0,45.06,45.11,44.91,45.05,150900.0
2013-12-05 13:30:00,45.05,45.05,44.81,44.91,274900.0,45.05,45.05,44.81,44.91,274900.0
2013-12-05 14:00:00,44.91,44.98,44.76,44.95,157100.0,44.91,44.98,44.76,44.95,157100.0
2013-12-05 14:30:00,44.97,45.06,44.9,44.97,126200.0,44.97,45.06,44.9,44.97,126200.0
2013-12-05 15:00:00,44.96,45.2,44.95,45.02,159900.0,44.96,45.2,44.95,45.02,159900.0
2013-12-05 15:30:00,45.03,45.24,45.02,45.13,523400.0,45.03,45.24,45.02,45.13,523400.0
2013-12-06 09:30:00,45.68,45.74,45.05,45.31,163500.0,45.68,45.74,45.05,45.31,163500.0
2013-12-06 10:00:00,45.31,45.35,44.91,44.91,149700.0,45.31,45.35,44.91,44.91,149700.0
2013-12-06 10:30:00,44.89,45.0,44.72,44.85,153600.0,44.89,45.0,44.72,44.85,153600.0
2013-12-06 11:00:00,44.86,44.93,44.82,44.88,52600.0,44.86,44.93,44.82,44.88,52600.0
2013-12-06 11:30:00,44.88,44.9,44.7,44.73,190400.0,44.88,44.9,44.7,44.73,190400.0
2013-12-06 12:00:00,44.74,44.75,44.55,44.62,162500.0,44.74,44.75,44.55,44.62,162500.0
2013-12-06 12:30:00,44.62,44.68,44.59,44.63,114600.0,44.62,44.68,44.59,44.63,114600.0
2013-12-06 13:00:00,44.62,44.64,44.58,44.63,130400.0,44.62,44.64,44.58,44.63,130400.0
2013-12-06 13:30:00,44.63,44.64,44.57,44.63,215300.0,44.63,44.64,44.57,44.63,215300.0
2013-12-06 14:00:00,44.62,44.86,44.6,44.86,150000.0,44.62,44.86,44.6,44.86,150000.0
2013-12-06 14:30:00,44.85,44.87,44.71,44.86,87000.0,44.85,44.87,44.71,44.86,87000.0
2013-12-06 15:00:00,44.87,45.0,44.82,44.98,127000.0,44.87,45.0,44.82,44.98,127000.0
2013-12-06 15:30:00,44.98,45.02,44.89,44.96,305700.0,44.98,45.02,44.89,44.96,305700.0
2013-12-09 09:30:00,43.98,44.85,43.81,44.31,919200.0,43.98,44.85,43.81,44.31,919200.0
2013-12-09 10:00:00,44.32,44.43,44.05,44.24,426100.0,44.32,44.43,44.05,44.24,426100.0
2013-12-09 10:30:00,44.23,44.53,44.22,44.37,191100.0,44.23,44.53,44.22,44.37,191100.0
2013-12-09 11:00:00,44.36,44.43,44.29,44.34,285200.0,44.36,44.43,44.29,44.34,285200.0
2013-12-09 11:30:00,44.36,44.6,44.33,44.51,184100.0,44.36,44.6,44.33,44.51,184100.0
2013-12-09 12:00:00,44.52,44.56,44.05,44.05,252300.0,44.52,44.56,44.05,44.05,252300.0
2013-12-09 12:30:00,44.05,44.08,43.92,43.98,232400.0,44.05,44.08,43.92,43.98,232400.0
2013-12-09 13:00:00,43.97,44.14,43.97,44.13,207800.0,43.97,44.14,43.97,44.13,207800.0
2013-12-09 13:30:00,44.13,44.2,44.09,44.1,97400.0,44.13,44.2,44.09,44.1,97400.0
2013-12-09 14:00:00,44.1,44.26,44.06,44.22,153000.0,44.1,44.26,44.06,44.22,153000.0
2013-12-09 14:30:00,44.22,44.26,44.12,44.14,187200.0,44.22,44.26,44.12,44.14,187200.0
2013-12-09 15:00:00,44.15,44.26,44.14,44.24,234400.0,44.15,44.26,44.14,44.24,234400.0
2013-12-09 15:30:00,44.23,44.36,44.22,44.36,564800.0,44.23,44.36,44.22,44.36,564800.0
2013-12-10 09:30:00,44.27,44.76,44.04,44.6,262000.0,44.27,44.76,44.04,44.6,262000.0
2013-12-10 10:00:00,44.6,45.03,44.53,44.97,293900.0,44.6,45.03,44.53,44.97,293900.0
2013-12-10 10:30:00,44.97,45.29,44.96,45.07,326000.0,44.97,45.29,44.96,45.07,326000.0
2013-12-10 11:00:00,45.08,45.14,44.94,45.09,200700.0,45.08,45.14,44.94,45.09,200700.0
2013-12-10 11:30:00,45.08,45.36,44.97,45.02,269900.0,45.08,45.36,44.97,45.02,269900.0
2013-12-10 12:00:00,45.02,45.11,44.93,44.98,345500.0,45.02,45.11,44.93,44.98,345500.0
2013-12-10 12:30:00,44.96,45.01,44.88,44.93,302100.0,44.96,45.01,44.88,44.93,302100.0
2013-12-10 13:00:00,44.92,45.07,44.9,44.97,149100.0,44.92,45.07,44.9,44.97,149100.0
2013-12-10 13:30:00,44.97,45.0,44.88,44.94,150600.0,44.97,45.0,44.88,44.94,150600.0
2013-12-10 14:00:00,44.94,45.0,44.9,44.98,164100.0,44.94,45.0,44.9,44.98,164100.0
2013-12-10 14:30:00,44.99,45.07,44.91,45.07,381300.0,44.99,45.07,44.91,45.07,381300.0
2013-12-10 15:00:00,45.06,45.15,45.0,45.0,127900.0,45.06,45.15,45.0,45.0,127900.0
2013-12-10 15:30:00,45.0,45.05,44.98,45.02,330200.0,45.0,45.05,44.98,45.02,330200.0
2013-12-11 09:30:00,45.1,45.25,44.89,45.1,168600.0,45.1,45.25,44.89,45.1,168600.0
2013-12-11 10:00:00,45.08,45.18,44.97,45.03,122700.0,45.08,45.18,44.97,45.03,122700.0
2013-12-11 10:30:00,45.02,45.27,44.99,45.25,128100.0,45.02,45.27,44.99,45.25,128100.0
2013-12-11 11:00:00,45.25,45.38,45.18,45.23,123400.0,45.25,45.38,45.18,45.23,123400.0
2013-12-11 11:30:00,45.22,45.24,45.06,45.15,99000.0,45.22,45.24,45.06,45.15,99000.0
2013-12-11 12:00:00,45.15,45.21,45.07,45.09,164400.0,45.15,45.21,45.07,45.09,164400.0
2013-12-11 12:30:00,45.08,45.15,45.04,45.06,106900.0,45.08,45.15,45.04,45.06,106900.0
2013-12-11 13:00:00,45.05,45.15,45.02,45.04,82900.0,45.05,45.15,45.02,45.04,82900.0
2013-12-11 13:30:00,45.03,45.09,44.98,45.03,116700.0,45.03,45.09,44.98,45.03,116700.0
2013-12-11 14:00:00,45.03,45.03,44.7,44.75,146400.0,45.03,45.03,44.7,44.75,146400.0
2013-12-11 14:30:00,44.76,44.76,44.51,44.54,147800.0,44.76,44.76,44.51,44.54,147800.0
2013-12-11 15:00:00,44.55,44.6,44.44,44.47,133600.0,44.55,44.6,44.44,44.47,133600.0
2013-12-11 15:30:00,44.45,44.54,44.41,44.43,373100.0,44.45,44.54,44.41,44.43,373100.0
2013-12-12 09:30:00,44.35,44.6,43.78,43.94,319400.0,44.35,44.6,43.78,43.94,319400.0
2013-12-12 10:00:00,43.96,44.05,43.78,43.93,285400.0,43.96,44.05,43.78,43.93,285400.0
2013-12-12 10:30:00,43.93,44.09,43.81,44.02,109800.0,43.93,44.09,43.81,44.02,109800.0
2013-12-12 11:00:00,44.0,44.19,43.92,44.08,268500.0,44.0,44.19,43.92,44.08,268500.0
2013-12-12 11:30:00,44.06,44.12,43.92,43.92,67800.0,44.06,44.12,43.92,43.92,67800.0
2013-12-12 12:00:00,43.92,44.08,43.86,43.91,114300.0,43.92,44.08,43.86,43.91,114300.0
2013-12-12 12:30:00,43.91,43.94,43.75,43.88,81900.0,43.91,43.94,43.75,43.88,81900.0
2013-12-12 13:00:00,43.87,43.91,43.8,43.87,83900.0,43.87,43.91,43.8,43.87,83900.0
2013-12-12 13:30:00,43.88,43.97,43.77,43.95,93700.0,43.88,43.97,43.77,43.95,93700.0
2013-12-12 14:00:00,43.93,43.96,43.82,43.83,144100.0,43.93,43.96,43.82,43.83,144100.0
2013-12-12 14:30:00,43.83,43.88,43.79,43.82,146300.0,43.83,43.88,43.79,43.82,146300.0
2013-12-12 15:00:00,43.83,43.85,43.74,43.76,281400.0,43.83,43.85,43.74,43.76,281400.0
2013-12-12 15:30:00,43.76,43.8,43.74,43.76,522400.0,43.76,43.8,43.74,43.76,522400.0
2013-12-13 09:30:00,43.99,45.14,43.99,44.96,593600.0,43.99,45.14,43.99,44.96,593600.0
2013-12-13 10:00:00,44.92,45.25,44.89,45.24,513100.0,44.92,45.25,44.89,45.24,513100.0
2013-12-13 10:30:00,45.23,45.48,45.23,45.29,269300.0,45.23,45.48,45.23,45.29,269300.0
2013-12-13 11:00:00,45.29,45.3,45.14,45.24,317200.0,45.29,45.3,45.14,45.24,317200.0
2013-12-13 11:30:00,45.22,45.25,45.1,45.22,119300.0,45.22,45.25,45.1,45.22,119300.0
2013-12-13 12:00:00,45.24,45.39,45.23,45.35,131200.0,45.24,45.39,45.23,45.35,131200.0
2013-12-13 12:30:00,45.37,45.38,45.21,45.28,158200.0,45.37,45.38,45.21,45.28,158200.0
2013-12-13 13:00:00,45.28,45.36,45.25,45.35,86200.0,45.28,45.36,45.25,45.35,86200.0
2013-12-13 13:30:00,45.36,45.69,45.35,45.59,200100.0,45.36,45.69,45.35,45.59,200100.0
2013-12-13 14:00:00,45.59,45.63,45.46,45.58,216300.0,45.59,45.63,45.46,45.58,216300.0
2013-12-13 14:30:00,45.59,45.65,45.5,45.58,224100.0,45.59,45.65,45.5,45.58,224100.0
2013-12-13 15:00:00,45.58,45.86,45.58,45.8,261200.0,45.58,45.86,45.58,45.8,261200.0
2013-12-13 15:30:00,45.8,45.88,45.69,45.72,782300.0,45.8,45.88,45.69,45.72,782300.0
2013-12-16 09:30:00,45.82,45.89,45.43,45.49,281600.0,45.82,45.89,45.43,45.49,281600.0
2013-12-16 10:00:00,45.52,45.58,45.18,45.25,205300.0,45.52,45.58,45.18,45.25,205300.0
2013-12-16 10:30:00,45.22,45.38,45.14,45.2,129500.0,45.22,45.38,45.14,45.2,129500.0
2013-12-16 11:00:00,45.19,45.19,45.02,45.09,138300.0,45.19,45.19,45.02,45.09,138300.0
2013-12-16 11:30:00,45.09,45.45,45.08,45.4,132000.0,45.09,45.45,45.08,45.4,132000.0
2013-12-16 12:00:00,45.41,45.54,45.35,45.53,81000.0,45.41,45.54,45.35,45.53,81000.0
2013-12-16 12:30:00,45.52,45.74,45.5,45.72,90900.0,45.52,45.74,45.5,45.72,90900.0
2013-12-16 13:00:00,45.71,45.71,45.52,45.54,133400.0,45.71,45.71,45.52,45.54,133400.0
2013-12-16 13:30:00,45.54,45.64,45.53,45.6,100800.0,45.54,45.64,45.53,45.6,100800.0
2013-12-16 14:00:00,45.6,45.65,45.57,45.61,429300.0,45.6,45.65,45.57,45.61,429300.0
2013-12-16 14:30:00,45.62,45.76,45.59,45.75,98400.0,45.62,45.76,45.59,45.75,98400.0
2013-12-16 15:00:00,45.74,45.75,45.5,45.51,141600.0,45.74,45.75,45.5,45.51,141600.0
2013-12-16 15:30:00,45.51,45.51,45.39,45.39,256300.0,45.51,45.51,45.39,45.39,256300.0
2013-12-17 09:30:00,45.36,45.52,45.22,45.49,116400.0,45.36,45.52,45.22,45.49,116400.0
2013-12-17 10:00:00,45.47,45.62,45.45,45.58,49700.0,45.47,45.62,45.45,45.58,49700.0
2013-12-17 10:30:00,45.61,45.65,45.42,45.56,59400.0,45.61,45.65,45.42,45.56,59400.0
2013-12-17 11:00:00,45.54,45.62,45.47,45.49,68200.0,45.54,45.62,45.47,45.49,68200.0
2013-12-17 11:30:00,45.49,45.68,45.44,45.65,76500.0,45.49,45.68,45.44,45.65,76500.0
2013-12-17 12:00:00,45.64,45.66,45.48,45.49,124600.0,45.64,45.66,45.48,45.49,124600.0
2013-12-17 12:30:00,45.52,45.65,45.5,45.6,47600.0,45.52,45.65,45.5,45.6,47600.0
2013-12-17 13:00:00,45.59,45.74,45.58,45.71,49600.0,45.59,45.74,45.58,45.71,49600.0
2013-12-17 13:30:00,45.69,45.75,45.63,45.69,70200.0,45.69,45.75,45.63,45.69,70200.0
2013-12-17 14:00:00,45.68,45.84,45.65,45.73,94500.0,45.68,45.84,45.65,45.73,94500.0
2013-12-17 14:30:00,45.73,45.75,45.66,45.74,62100.0,45.73,45.75,45.66,45.74,62100.0
2013-12-17 15:00:00,45.74,45.75,45.69,45.7,85600.0,45.74,45.75,45.69,45.7,85600.0
2013-12-17 15:30:00,45.7,45.73,45.57,45.58,255800.0,45.7,45.73,45.57,45.58,255800.0
2013-12-18 09:30:00,45.59,45.84,45.39,45.5,107200.0,45.59,45.84,45.39,45.5,107200.0
2013-12-18 10:00:00,45.49,45.72,45.41,45.71,231200.0,45.49,45.72,45.41,45.71,231200.0
2013-12-18 10:30:00,45.7,45.94,45.7,45.93,84700.0,45.7,45.94,45.7,45.93,84700.0
2013-12-18 11:00:00,45.94,46.79,45.93,46.29,1177800.0,45.94,46.79,45.93,46.29,1177800.0
2013-12-18 11:30:00,46.28,46.44,46.15,46.2,257900.0,46.28,46.44,46.15,46.2,257900.0
2013-12-18 12:00:00,46.21,46.21,46.13,46.19,142800.0,46.21,46.21,46.13,46.19,142800.0
2013-12-18 12:30:00,46.18,46.2,46.02,46.05,272600.0,46.18,46.2,46.02,46.05,272600.0
2013-12-18 13:00:00,46.06,46.09,45.93,46.05,205500.0,46.06,46.09,45.93,46.05,205500.0
2013-12-18 13:30:00,46.05,46.11,45.95,46.0,209000.0,46.05,46.11,45.95,46.0,209000.0
2013-12-18 14:00:00,46.0,46.56,45.77,46.2,432800.0,46.0,46.56,45.77,46.2,432800.0
2013-12-18 14:30:00,46.19,46.4,46.16,46.3,232200.0,46.19,46.4,46.16,46.3,232200.0
2013-12-18 15:00:00,46.3,46.39,46.16,46.37,353800.0,46.3,46.39,46.16,46.37,353800.0
2013-12-18 15:30:00,46.37,46.62,46.34,46.54,601900.0,46.37,46.62,46.34,46.54,601900.0
2013-12-19 09:30:00,46.45,46.69,46.33,46.43,227700.0,46.45,46.69,46.33,46.43,227700.0
2013-12-19 10:00:00,46.42,46.47,46.3,46.4,196100.0,46.42,46.47,46.3,46.4,196100.0
2013-12-19 10:30:00,46.4,46.42,46.24,46.29,218200.0,46.4,46.42,46.24,46.29,218200.0
2013-12-19 11:00:00,46.3,46.45,46.26,46.4,137200.0,46.3,46.45,46.26,46.4,137200.0
2013-12-19 11:30:00,46.42,46.59,46.36,46.53,117600.0,46.42,46.59,46.36,46.53,117600.0
2013-12-19 12:00:00,46.53,46.54,46.39,46.45,56200.0,46.53,46.54,46.39,46.45,56200.0
2013-12-19 12:30:00,46.46,46.53,46.41,46.47,78100.0,46.46,46.53,46.41,46.47,78100.0
2013-12-19 13:00:00,46.47,46.5,46.4,46.47,108500.0,46.47,46.5,46.4,46.47,108500.0
2013-12-19 13:30:00,46.46,46.58,46.44,46.57,125300.0,46.46,46.58,46.44,46.57,125300.0
2013-12-19 14:00:00,46.58,46.71,46.56,46.56,121100.0,46.58,46.71,46.56,46.56,121100.0
2013-12-19 14:30:00,46.56,46.61,46.54,46.56,127300.0,46.56,46.61,46.54,46.56,127300.0
2013-12-19 15:00:00,46.55,46.63,46.5,46.62,166900.0,46.55,46.63,46.5,46.62,166900.0
2013-12-19 15:30:00,46.61,46.65,46.59,46.6,334600.0,46.61,46.65,46.59,46.6,334600.0
2013-12-20 09:30:00,46.82,47.12,46.63,46.93,525200.0,46.82,47.12,46.63,46.93,525200.0
2013-12-20 10:00:00,46.95,47.05,46.71,46.97,215300.0,46.95,47.05,46.71,46.97,215300.0
2013-12-20 10:30:00,46.98,47.24,46.95,47.17,289600.0,46.98,47.24,46.95,47.17,289600.0
2013-12-20 11:00:00,47.17,47.26,47.05,47.24,113600.0,47.17,47.26,47.05,47.24,113600.0
2013-12-20 11:30:00,47.24,47.37,47.21,47.37,122500.0,47.24,47.37,47.21,47.37,122500.0
2013-12-20 12:00:00,47.36,47.57,47.34,47.5,183500.0,47.36,47.57,47.34,47.5,183500.0
2013-12-20 12:30:00,47.49,47.55,47.47,47.52,84800.0,47.49,47.55,47.47,47.52,84800.0
2013-12-20 13:00:00,47.5,47.53,47.41,47.5,84900.0,47.5,47.53,47.41,47.5,84900.0
2013-12-20 13:30:00,47.5,47.83,47.49,47.8,169400.0,47.5,47.83,47.49,47.8,169400.0
2013-12-20 14:00:00,47.79,47.9,47.63,47.83,320100.0,47.79,47.9,47.63,47.83,320100.0
2013-12-20 14:30:00,47.82,47.88,47.59,47.66,257900.0,47.82,47.88,47.59,47.66,257900.0
2013-12-20 15:00:00,47.65,47.82,47.64,47.65,239200.0,47.65,47.82,47.64,47.65,239200.0
2013-12-20 15:30:00,47.66,47.73,47.57,47.7,504600.0,47.66,47.73,47.57,47.7,504600.0
2013-12-23 09:30:00,47.96,47.96,47.18,47.27,199500.0,47.96,47.96,47.18,47.27,199500.0
2013-12-23 10:00:00,47.27,47.43,47.12,47.38,229000.0,47.27,47.43,47.12,47.38,229000.0
2013-12-23 10:30:00,47.39,47.43,47.29,47.36,146200.0,47.39,47.43,47.29,47.36,146200.0
2013-12-23 11:00:00,47.35,47.7,47.06,47.08,119200.0,47.35,47.7,47.06,47.08,119200.0
2013-12-23 11:30:00,47.09,47.24,47.09,47.23,117100.0,47.09,47.24,47.09,47.23,117100.0
2013-12-23 12:00:00,47.23,47.26,47.18,47.21,94000.0,47.23,47.26,47.18,47.21,94000.0
2013-12-23 12:30:00,47.2,47.21,47.1,47.14,78900.0,47.2,47.21,47.1,47.14,78900.0
2013-12-23 13:00:00,47.15,47.22,47.09,47.14,58800.0,47.15,47.22,47.09,47.14,58800.0
2013-12-23 13:30:00,47.14,47.26,47.14,47.25,98700.0,47.14,47.26,47.14,47.25,98700.0
2013-12-23 14:00:00,47.26,47.31,47.12,47.14,169900.0,47.26,47.31,47.12,47.14,169900.0
2013-12-23 14:30:00,47.16,47.25,47.1,47.17,121000.0,47.16,47.25,47.1,47.17,121000.0
2013-12-23 15:00:00,47.17,47.36,47.17,47.35,111600.0,47.17,47.36,47.17,47.35,111600.0
2013-12-23 15:30:00,47.35,47.53,47.35,47.52,293400.0,47.35,47.53,47.35,47.52,293400.0
2013-12-24 09:30:00,47.47,47.63,47.34,47.51,117700.0,47.47,47.63,47.34,47.51,117700.0
2013-12-24 10:00:00,47.5,47.64,47.46,47.52,138600.0,47.5,47.64,47.46,47.52,138600.0
2013-12-24 10:30:00,47.54,47.54,47.34,47.45,75600.0,47.54,47.54,47.34,47.45,75600.0
2013-12-24 11:00:00,47.47,47.54,47.38,47.45,75200.0,47.47,47.54,47.38,47.45,75200.0
2013-12-24 11:30:00,47.43,47.69,47.42,47.62,61500.0,47.43,47.69,47.42,47.62,61500.0
2013-12-24 12:00:00,47.63,47.65,47.57,47.62,37200.0,47.63,47.65,47.57,47.62,37200.0
2013-12-24 12:30:00,47.62,47.74,47.59,47.73,118100.0,47.62,47.74,47.59,47.73,118100.0
2013-12-26 09:30:00,47.9,47.97,47.23,47.24,167400.0,47.9,47.97,47.23,47.24,167400.0
2013-12-26 10:00:00,47.25,47.37,47.16,47.25,85000.0,47.25,47.37,47.16,47.25,85000.0
2013-12-26 10:30:00,47.25,47.42,47.24,47.27,162600.0,47.25,47.42,47.24,47.27,162600.0
2013-12-26 11:00:00,47.26,47.35,47.21,47.25,54700.0,47.26,47.35,47.21,47.25,54700.0
2013-12-26 11:30:00,47.24,47.27,47.09,47.11,86000.0,47.24,47.27,47.09,47.11,86000.0
2013-12-26 12:00:00,47.09,47.12,46.95,46.97,54700.0,47.09,47.12,46.95,46.97,54700.0
2013-12-26 12:30:00,46.97,47.01,46.91,46.98,54700.0,46.97,47.01,46.91,46.98,54700.0
2013-12-26 13:00:00,47.0,47.19,47.0,47.09,66200.0,47.0,47.19,47.0,47.09,66200.0
2013-12-26 13:30:00,47.1,47.13,47.05,47.13,37100.0,47.1,47.13,47.05,47.13,37100.0
2013-12-26 14:00:00,47.12,47.13,46.94,47.02,62400.0,47.12,47.13,46.94,47.02,62400.0
2013-12-26 14:30:00,47.01,47.02,46.93,46.97,66000.0,47.01,47.02,46.93,46.97,66000.0
2013-12-26 15:00:00,46.98,47.2,46.96,47.2,71600.0,46.98,47.2,46.96,47.2,71600.0
2013-12-26 15:30:00,47.2,47.3,47.18,47.3,215300.0,47.2,47.3,47.18,47.3,215300.0
2013-12-27 09:30:00,47.31,47.4,46.94,47.28,183300.0,47.31,47.4,46.94,47.28,183300.0
2013-12-27 10:00:00,47.28,47.39,46.94,46.95,134800.0,47.28,47.39,46.94,46.95,134800.0
2013-12-27 10:30:00,46.94,47.14,46.88,47.13,121100.0,46.94,47.14,46.88,47.13,121100.0
2013-12-27 11:00:00,47.13,47.26,47.09,47.25,92900.0,47.13,47.26,47.09,47.25,92900.0
2013-12-27 11:30:00,47.26,47.39,47.25,47.35,62300.0,47.26,47.39,47.25,47.35,62300.0
2013-12-27 12:00:00,47.35,47.43,47.3,47.41,41300.0,47.35,47.43,47.3,47.41,41300.0
2013-12-27 12:30:00,47.43,47.43,47.32,47.34,59200.0,47.43,47.43,47.32,47.34,59200.0
2013-12-27 13:00:00,47.33,47.36,47.03,47.05,89800.0,47.33,47.36,47.03,47.05,89800.0
2013-12-27 13:30:00,47.04,47.05,46.92,46.96,83700.0,47.04,47.05,46.92,46.96,83700.0
2013-12-27 14:00:00,46.96,46.96,46.76,46.84,138400.0,46.96,46.96,46.76,46.84,138400.0
2013-12-27 14:30:00,46.84,46.85,46.74,46.8,117000.0,46.84,46.85,46.74,46.8,117000.0
2013-12-27 15:00:00,46.8,46.91,46.79,46.9,130000.0,46.8,46.91,46.79,46.9,130000.0
2013-12-27 15:30:00,46.9,46.97,46.83,46.89,268200.0,46.9,46.97,46.83,46.89,268200.0
2013-12-30 09:30:00,46.97,46.98,46.58,46.73,137800.0,46.97,46.98,46.58,46.73,137800.0
2013-12-30 10:00:00,46.74,46.87,46.67,46.68,187000.0,46.74,46.87,46.67,46.68,187000.0
2013-12-30 10:30:00,46.68,46.91,46.67,46.91,51800.0,46.68,46.91,46.67,46.91,51800.0
2013-12-30 11:00:00,46.91,47.05,46.86,47.02,113500.0,46.91,47.05,46.86,47.02,113500.0
2013-12-30 11:30:00,47.01,47.19,46.97,47.14,112600.0,47.01,47.19,46.97,47.14,112600.0
2013-12-30 12:00:00,47.14,47.23,47.09,47.14,102700.0,47.14,47.23,47.09,47.14,102700.0
2013-12-30 12:30:00,47.14,47.18,47.09,47.12,72800.0,47.14,47.18,47.09,47.12,72800.0
2013-12-30 13:00:00,47.12,47.23,47.12,47.15,55400.0,47.12,47.23,47.12,47.15,55400.0
2013-12-30 13:30:00,47.15,47.2,47.03,47.03,75500.0,47.15,47.2,47.03,47.03,75500.0
2013-12-30 14:00:00,47.05,47.16,47.01,47.08,89500.0,47.05,47.16,47.01,47.08,89500.0
2013-12-30 14:30:00,47.08,47.17,47.06,47.13,61400.0,47.08,47.17,47.06,47.13,61400.0
2013-12-30 15:00:00,47.12,47.14,46.98,46.98,85500.0,47.12,47.14,46.98,46.98,85500.0
2013-12-30 15:30:00,46.99,47.02,46.91,46.94,219700.0,46.99,47.02,46.91,46.94,219700.0
2013-12-31 09:30:00,47.0,47.27,46.89,47.27,70400.0,47.0,47.27,46.89,47.27,70400.0
2013-12-31 10:00:00,47.26,47.29,46.97,47.06,61400.0,47.26,47.29,46.97,47.06,61400.0
2013-12-31 10:30:00,47.07,47.36,47.01,47.36,60100.0,47.07,47.36,47.01,47.36,60100.0
2013-12-31 11:00:00,47.37,47.42,47.07,47.25,100600.0,47.37,47.42,47.07,47.25,100600.0
2013-12-31 11:30:00,47.27,47.28,47.2,47.21,38100.0,47.27,47.28,47.2,47.21,38100.0
2013-12-31 12:00:00,47.19,47.22,47.04,47.11,34200.0,47.19,47.22,47.04,47.11,34200.0
2013-12-31 12:30:00,47.12,47.19,47.1,47.15,30000.0,47.12,47.19,47.1,47.15,30000.0
2013-12-31 13:00:00,47.15,47.25,47.14,47.21,26600.0,47.15,47.25,47.14,47.21,26600.0
2013-12-31 13:30:00,47.22,47.22,47.12,47.12,30400.0,47.22,47.22,47.12,47.12,30400.0
2013-12-31 14:00:00,47.13,47.16,47.05,47.08,38100.0,47.13,47.16,47.05,47.08,38100.0
2013-12-31 14:30:00,47.08,47.09,46.98,47.07,84900.0,47.08,47.09,46.98,47.07,84900.0
2013-12-31 15:00:00,47.06,47.28,47.04,47.25,100200.0,47.06,47.28,47.04,47.25,100200.0
2013-12-31 15:30:00,47.26,47.3,47.13,47.18,285400.0,47.26,47.3,47.13,47.18,285400.0
2014-01-02 09:30:00,47.11,47.18,46.75,46.77,87400.0,47.11,47.18,46.75,46.77,87400.0
2014-01-02 10:00:00,46.76,46.94,46.7,46.72,51300.0,46.76,46.94,46.7,46.72,51300.0
2014-01-02 10:30:00,46.71,46.94,46.65,46.87,67400.0,46.71,46.94,46.65,46.87,67400.0
2014-01-02 11:00:00,46.87,46.92,46.78,46.79,52200.0,46.87,46.92,46.78,46.79,52200.0
2014-01-02 11:30:00,46.81,46.83,46.57,46.6,43400.0,46.81,46.83,46.57,46.6,43400.0
2014-01-02 12:00:00,46.61,46.63,46.55,46.6,45600.0,46.61,46.63,46.55,46.6,45600.0
2014-01-02 12:30:00,46.6,46.67,46.52,46.66,53900.0,46.6,46.67,46.52,46.66,53900.0
2014-01-02 13:00:00,46.67,46.7,46.48,46.54,75900.0,46.67,46.7,46.48,46.54,75900.0
2014-01-02 13:30:00,46.55,46.6,46.47,46.58,50600.0,46.55,46.6,46.47,46.58,50600.0
2014-01-02 14:00:00,46.57,46.63,46.5,46.55,45600.0,46.57,46.63,46.5,46.55,45600.0
2014-01-02 14:30:00,46.53,46.63,46.51,46.52,63100.0,46.53,46.63,46.51,46.52,63100.0
2014-01-02 15:00:00,46.52,46.58,46.42,46.54,135500.0,46.52,46.58,46.42,46.54,135500.0
2014-01-02 15:30:00,46.54,46.55,46.46,46.53,202400.0,46.54,46.55,46.46,46.53,202400.0
2014-01-03 09:30:00,46.68,46.95,46.43,46.92,118500.0,46.68,46.95,46.43,46.92,118500.0
2014-01-03 10:00:00,46.94,46.96,46.77,46.86,71000.0,46.94,46.96,46.77,46.86,71000.0
2014-01-03 10:30:00,46.84,46.95,46.72,46.76,57900.0,46.84,46.95,46.72,46.76,57900.0
2014-01-03 11:00:00,46.76,46.76,46.47,46.47,54600.0,46.76,46.76,46.47,46.47,54600.0
2014-01-03 11:30:00,46.47,46.48,46.27,46.29,44100.0,46.47,46.48,46.27,46.29,44100.0
2014-01-03 12:00:00,46.33,46.42,46.29,46.41,51200.0,46.33,46.42,46.29,46.41,51200.0
2014-01-03 12:30:00,46.41,46.63,46.41,46.54,56300.0,46.41,46.63,46.41,46.54,56300.0
2014-01-03 13:00:00,46.54,46.66,46.49,46.63,52400.0,46.54,46.66,46.49,46.63,52400.0
2014-01-03 13:30:00,46.63,46.65,46.58,46.62,52400.0,46.63,46.65,46.58,46.62,52400.0
2014-01-03 14:00:00,46.63,46.64,46.51,46.55,46800.0,46.63,46.64,46.51,46.55,46800.0
2014-01-03 14:30:00,46.55,46.64,46.51,46.59,56000.0,46.55,46.64,46.51,46.59,56000.0
2014-01-03 15:00:00,46.58,46.62,46.55,46.6,123500.0,46.58,46.62,46.55,46.6,123500.0
2014-01-03 15:30:00,46.6,46.61,46.44,46.45,200600.0,46.6,46.61,46.44,46.45,200600.0
2014-01-06 09:30:00,46.4,46.59,46.15,46.3,186100.0,46.4,46.59,46.15,46.3,186100.0
2014-01-06 10:00:00,46.29,46.3,46.07,46.22,159600.0,46.29,46.3,46.07,46.22,159600.0
2014-01-06 10:30:00,46.23,46.25,45.8,45.85,141900.0,46.23,46.25,45.8,45.85,141900.0
2014-01-06 11:00:00,45.85,45.94,45.81,45.86,104600.0,45.85,45.94,45.81,45.86,104600.0
2014-01-06 11:30:00,45.88,45.98,45.85,45.96,100000.0,45.88,45.98,45.85,45.96,100000.0
2014-01-06 12:00:00,45.96,46.11,45.89,46.05,116500.0,45.96,46.11,45.89,46.05,116500.0
2014-01-06 12:30:00,46.05,46.19,45.99,46.15,59400.0,46.05,46.19,45.99,46.15,59400.0
2014-01-06 13:00:00,46.14,46.14,46.07,46.09,41100.0,46.14,46.14,46.07,46.09,41100.0
2014-01-06 13:30:00,46.08,46.22,46.06,46.16,65200.0,46.08,46.22,46.06,46.16,65200.0
2014-01-06 14:00:00,46.13,46.18,46.1,46.16,97700.0,46.13,46.18,46.1,46.16,97700.0
2014-01-06 14:30:00,46.16,46.34,46.15,46.28,118200.0,46.16,46.34,46.15,46.28,118200.0
2014-01-06 15:00:00,46.29,46.3,46.19,46.23,103300.0,46.29,46.3,46.19,46.23,103300.0
2014-01-06 15:30:00,46.23,46.24,46.1,46.11,255600.0,46.23,46.24,46.1,46.11,255600.0
2014-01-07 09:30:00,46.26,46.7,46.01,46.66,138600.0,46.26,46.7,46.01,46.66,138600.0
2014-01-07 10:00:00,46.66,46.93,46.58,46.85,106600.0,46.66,46.93,46.58,46.85,106600.0
2014-01-07 10:30:00,46.84,46.89,46.73,46.84,117800.0,46.84,46.89,46.73,46.84,117800.0
2014-01-07 11:00:00,46.85,46.95,46.77,46.78,133000.0,46.85,46.95,46.77,46.78,133000.0
2014-01-07 11:30:00,46.79,46.85,46.68,46.72,66400.0,46.79,46.85,46.68,46.72,66400.0
2014-01-07 12:00:00,46.72,46.76,46.67,46.69,49600.0,46.72,46.76,46.67,46.69,49600.0
2014-01-07 12:30:00,46.71,46.71,46.58,46.67,116500.0,46.71,46.71,46.58,46.67,116500.0
2014-01-07 13:00:00,46.65,46.69,46.6,46.69,38000.0,46.65,46.69,46.6,46.69,38000.0
2014-01-07 13:30:00,46.68,46.68,46.51,46.58,81900.0,46.68,46.68,46.51,46.58,81900.0
2014-01-07 14:00:00,46.59,46.59,46.48,46.55,106300.0,46.59,46.59,46.48,46.55,106300.0
2014-01-07 14:30:00,46.55,46.94,46.53,46.93,222100.0,46.55,46.94,46.53,46.93,222100.0
2014-01-07 15:00:00,46.94,47.14,46.91,47.07,211300.0,46.94,47.14,46.91,47.07,211300.0
2014-01-07 15:30:00,47.07,47.13,46.96,47.01,301700.0,47.07,47.13,46.96,47.01,301700.0
2014-01-08 09:30:00,47.09,47.09,46.67,46.78,198000.0,47.09,47.09,46.67,46.78,198000.0
2014-01-08 10:00:00,46.76,47.0,46.69,46.89,255500.0,46.76,47.0,46.69,46.89,255500.0
2014-01-08 10:30:00,46.86,46.93,46.79,46.92,151200.0,46.86,46.93,46.79,46.92,151200.0
2014-01-08 11:00:00,46.93,47.0,46.89,46.94,63200.0,46.93,47.0,46.89,46.94,63200.0
2014-01-08 11:30:00,46.94,47.09,46.93,47.08,76200.0,46.94,47.09,46.93,47.08,76200.0
2014-01-08 12:00:00,47.09,47.26,47.08,47.19,81900.0,47.09,47.26,47.08,47.19,81900.0
2014-01-08 12:30:00,47.2,47.2,47.06,47.08,63800.0,47.2,47.2,47.06,47.08,63800.0
2014-01-08 13:00:00,47.09,47.19,47.03,47.08,53200.0,47.09,47.19,47.03,47.08,53200.0
2014-01-08 13:30:00,47.07,47.21,47.06,47.15,59600.0,47.07,47.21,47.06,47.15,59600.0
2014-01-08 14:00:00,47.15,47.19,46.96,47.0,102200.0,47.15,47.19,46.96,47.0,102200.0
2014-01-08 14:30:00,47.01,47.02,46.95,46.95,87200.0,47.01,47.02,46.95,46.95,87200.0
2014-01-08 15:00:00,46.95,46.96,46.73,46.73,181400.0,46.95,46.96,46.73,46.73,181400.0
2014-01-08 15:30:00,46.72,46.8,46.65,46.68,500700.0,46.72,46.8,46.65,46.68,500700.0
2014-01-09 09:30:00,46.67,47.86,46.67,47.83,311000.0,46.67,47.86,46.67,47.83,311000.0
2014-01-09 10:00:00,47.83,47.91,47.48,47.63,252500.0,47.83,47.91,47.48,47.63,252500.0
2014-01-09 10:30:00,47.64,47.79,47.57,47.66,203100.0,47.64,47.79,47.57,47.66,203100.0
2014-01-09 11:00:00,47.64,47.65,47.36,47.52,95500.0,47.64,47.65,47.36,47.52,95500.0
2014-01-09 11:30:00,47.49,47.72,47.44,47.67,92000.0,47.49,47.72,47.44,47.67,92000.0
2014-01-09 12:00:00,47.67,47.71,47.56,47.65,124600.0,47.67,47.71,47.56,47.65,124600.0
2014-01-09 12:30:00,47.66,47.76,47.62,47.67,47800.0,47.66,47.76,47.62,47.67,47800.0
2014-01-09 13:00:00,47.67,47.7,47.55,47.63,69900.0,47.67,47.7,47.55,47.63,69900.0
2014-01-09 13:30:00,47.63,47.65,47.44,47.47,66000.0,47.63,47.65,47.44,47.47,66000.0
2014-01-09 14:00:00,47.44,47.58,47.31,47.58,117400.0,47.44,47.58,47.31,47.58,117400.0
2014-01-09 14:30:00,47.55,47.58,47.49,47.55,72900.0,47.55,47.58,47.49,47.55,72900.0
2014-01-09 15:00:00,47.55,47.65,47.48,47.62,108200.0,47.55,47.65,47.48,47.62,108200.0
2014-01-09 15:30:00,47.61,47.66,47.53,47.63,304300.0,47.61,47.66,47.53,47.63,304300.0
2014-01-10 09:30:00,47.76,48.22,47.63,47.93,310900.0,47.76,48.22,47.63,47.93,310900.0
2014-01-10 10:00:00,47.93,48.1,47.64,48.05,118200.0,47.93,48.1,47.64,48.05,118200.0
2014-01-10 10:30:00,48.03,48.07,47.71,47.83,72000.0,48.03,48.07,47.71,47.83,72000.0
2014-01-10 11:00:00,47.85,47.86,47.63,47.66,71200.0,47.85,47.86,47.63,47.66,71200.0
2014-01-10 11:30:00,47.67,47.93,47.63,47.86,91400.0,47.67,47.93,47.63,47.86,91400.0
2014-01-10 12:00:00,47.86,47.87,47.72,47.76,43900.0,47.86,47.87,47.72,47.76,43900.0
2014-01-10 12:30:00,47.79,47.93,47.78,47.86,53600.0,47.79,47.93,47.78,47.86,53600.0
2014-01-10 13:00:00,47.87,47.92,47.8,47.91,49100.0,47.87,47.92,47.8,47.91,49100.0
2014-01-10 13:30:00,47.91,47.94,47.8,47.82,40500.0,47.91,47.94,47.8,47.82,40500.0
2014-01-10 14:00:00,47.82,47.9,47.81,47.83,43900.0,47.82,47.9,47.81,47.83,43900.0
2014-01-10 14:30:00,47.83,47.97,47.8,47.84,140100.0,47.83,47.97,47.8,47.84,140100.0
2014-01-10 15:00:00,47.85,48.17,47.82,48.17,171800.0,47.85,48.17,47.82,48.17,171800.0
2014-01-10 15:30:00,48.17,48.24,48.09,48.21,375600.0,48.17,48.24,48.09,48.21,375600.0
2014-01-13 09:30:00,48.0,48.17,47.3,47.4,129400.0,48.0,48.17,47.3,47.4,129400.0
2014-01-13 10:00:00,47.41,47.66,47.4,47.59,74600.0,47.41,47.66,47.4,47.59,74600.0
2014-01-13 10:30:00,47.6,47.65,47.4,47.42,75900.0,47.6,47.65,47.4,47.42,75900.0
2014-01-13 11:00:00,47.43,47.65,47.43,47.58,54400.0,47.43,47.65,47.43,47.58,54400.0
2014-01-13 11:30:00,47.58,47.72,47.58,47.72,36300.0,47.58,47.72,47.58,47.72,36300.0
2014-01-13 12:00:00,47.71,47.75,47.45,47.46,57400.0,47.71,47.75,47.45,47.46,57400.0
2014-01-13 12:30:00,47.46,47.46,47.3,47.32,86900.0,47.46,47.46,47.3,47.32,86900.0
2014-01-13 13:00:00,47.32,47.32,47.04,47.07,111800.0,47.32,47.32,47.04,47.07,111800.0
2014-01-13 13:30:00,47.05,47.1,46.82,46.87,94700.0,47.05,47.1,46.82,46.87,94700.0
2014-01-13 14:00:00,46.85,46.88,46.41,46.41,163200.0,46.85,46.88,46.41,46.41,163200.0
2014-01-13 14:30:00,46.4,46.5,46.12,46.23,173800.0,46.4,46.5,46.12,46.23,173800.0
2014-01-13 15:00:00,46.21,46.22,45.86,46.03,235400.0,46.21,46.22,45.86,46.03,235400.0
2014-01-13 15:30:00,46.04,46.38,46.04,46.3,523000.0,46.04,46.38,46.04,46.3,523000.0
2014-01-14 09:30:00,46.27,46.62,46.22,46.55,122000.0,46.27,46.62,46.22,46.55,122000.0
2014-01-14 10:00:00,46.58,46.71,46.38,46.56,118700.0,46.58,46.71,46.38,46.56,118700.0
2014-01-14 10:30:00,46.59,46.65,46.43,46.65,110700.0,46.59,46.65,46.43,46.65,110700.0
2014-01-14 11:00:00,46.66,47.02,46.55,46.96,95000.0,46.66,47.02,46.55,46.96,95000.0
2014-01-14 11:30:00,46.99,47.09,46.87,46.98,63300.0,46.99,47.09,46.87,46.98,63300.0
2014-01-14 12:00:00,46.98,47.04,46.88,47.01,63100.0,46.98,47.04,46.88,47.01,63100.0
2014-01-14 12:30:00,47.0,47.19,47.0,47.17,43500.0,47.0,47.19,47.0,47.17,43500.0
2014-01-14 13:00:00,47.2,47.38,47.17,47.3,59900.0,47.2,47.38,47.17,47.3,59900.0
2014-01-14 13:30:00,47.28,47.36,47.26,47.32,83900.0,47.28,47.36,47.26,47.32,83900.0
2014-01-14 14:00:00,47.32,47.36,47.26,47.36,60800.0,47.32,47.36,47.26,47.36,60800.0
2014-01-14 14:30:00,47.37,47.52,47.35,47.38,84800.0,47.37,47.52,47.35,47.38,84800.0
2014-01-14 15:00:00,47.38,47.47,47.33,47.43,60800.0,47.38,47.47,47.33,47.43,60800.0
2014-01-14 15:30:00,47.43,47.5,47.41,47.44,249000.0,47.43,47.5,47.41,47.44,249000.0
2014-01-15 09:30:00,47.45,48.02,47.35,47.97,168200.0,47.45,48.02,47.35,47.97,168200.0
2014-01-15 10:00:00,47.96,48.34,47.96,48.07,181800.0,47.96,48.34,47.96,48.07,181800.0
2014-01-15 10:30:00,48.07,48.14,48.01,48.1,99000.0,48.07,48.14,48.01,48.1,99000.0
2014-01-15 11:00:00,48.09,48.35,48.07,48.35,108000.0,48.09,48.35,48.07,48.35,108000.0
2014-01-15 11:30:00,48.35,48.84,48.33,48.58,243400.0,48.35,48.84,48.33,48.58,243400.0
2014-01-15 12:00:00,48.58,48.8,48.56,48.76,79300.0,48.58,48.8,48.56,48.76,79300.0
2014-01-15 12:30:00,48.77,48.78,48.59,48.72,73400.0,48.77,48.78,48.59,48.72,73400.0
2014-01-15 13:00:00,48.71,48.95,48.71,48.87,125200.0,48.71,48.95,48.71,48.87,125200.0
2014-01-15 13:30:00,48.87,49.36,48.86,49.27,308100.0,48.87,49.36,48.86,49.27,308100.0
2014-01-15 14:00:00,49.28,49.49,49.23,49.28,289900.0,49.28,49.49,49.23,49.28,289900.0
2014-01-15 14:30:00,49.28,49.39,49.28,49.38,167700.0,49.28,49.39,49.28,49.38,167700.0
2014-01-15 15:00:00,49.38,49.39,49.06,49.13,254300.0,49.38,49.39,49.06,49.13,254300.0
2014-01-15 15:30:00,49.13,49.16,49.04,49.15,379300.0,49.13,49.16,49.04,49.15,379300.0
2014-01-16 09:30:00,49.38,49.38,48.61,48.67,154700.0,49.38,49.38,48.61,48.67,154700.0
2014-01-16 10:00:00,48.65,48.75,48.5,48.59,87100.0,48.65,48.75,48.5,48.59,87100.0
2014-01-16 10:30:00,48.58,48.59,48.25,48.32,100100.0,48.58,48.59,48.25,48.32,100100.0
2014-01-16 11:00:00,48.32,48.51,48.26,48.49,73700.0,48.32,48.51,48.26,48.49,73700.0
2014-01-16 11:30:00,48.5,48.76,48.49,48.76,51700.0,48.5,48.76,48.49,48.76,51700.0
2014-01-16 12:00:00,48.76,48.76,48.59,48.59,66900.0,48.76,48.76,48.59,48.59,66900.0
2014-01-16 12:30:00,48.6,48.76,48.6,48.63,33000.0,48.6,48.76,48.6,48.63,33000.0
2014-01-16 13:00:00,48.64,48.67,48.58,48.64,36800.0,48.64,48.67,48.58,48.64,36800.0
2014-01-16 13:30:00,48.65,48.71,48.6,48.65,28500.0,48.65,48.71,48.6,48.65,28500.0
2014-01-16 14:00:00,48.64,48.74,48.63,48.71,50900.0,48.64,48.74,48.63,48.71,50900.0
2014-01-16 14:30:00,48.7,48.76,48.67,48.72,65100.0,48.7,48.76,48.67,48.72,65100.0
2014-01-16 15:00:00,48.71,48.77,48.68,48.74,81100.0,48.71,48.77,48.68,48.74,81100.0
2014-01-16 15:30:00,48.72,48.81,48.71,48.74,156000.0,48.72,48.81,48.71,48.74,156000.0
2014-01-17 09:30:00,48.7,48.87,48.36,48.57,363400.0,48.7,48.87,48.36,48.57,363400.0
2014-01-17 10:00:00,48.58,48.72,48.49,48.72,92500.0,48.58,48.72,48.49,48.72,92500.0
2014-01-17 10:30:00,48.7,48.91,48.7,48.89,42000.0,48.7,48.91,48.7,48.89,42000.0
2014-01-17 11:00:00,48.89,49.06,48.89,48.93,55700.0,48.89,49.06,48.89,48.93,55700.0
2014-01-17 11:30:00,48.92,48.94,48.71,48.76,94600.0,48.92,48.94,48.71,48.76,94600.0
2014-01-17 12:00:00,48.78,48.84,48.72,48.73,59100.0,48.78,48.84,48.72,48.73,59100.0
2014-01-17 12:30:00,48.75,48.79,48.66,48.66,41600.0,48.75,48.79,48.66,48.66,41600.0
2014-01-17 13:00:00,48.68,48.68,48.51,48.6,32900.0,48.68,48.68,48.51,48.6,32900.0
2014-01-17 13:30:00,48.57,48.64,48.54,48.59,35300.0,48.57,48.64,48.54,48.59,35300.0
2014-01-17 14:00:00,48.57,48.74,48.55,48.72,52400.0,48.57,48.74,48.55,48.72,52400.0
2014-01-17 14:30:00,48.7,48.76,48.67,48.71,46100.0,48.7,48.76,48.67,48.71,46100.0
2014-01-17 15:00:00,48.72,48.77,48.51,48.53,85500.0,48.72,48.77,48.51,48.53,85500.0
2014-01-17 15:30:00,48.52,48.65,48.44,48.57,191500.0,48.52,48.65,48.44,48.57,191500.0
2014-01-21 09:30:00,48.82,48.97,48.51,48.76,155800.0,48.82,48.97,48.51,48.76,155800.0
2014-01-21 10:00:00,48.75,48.9,48.53,48.85,102500.0,48.75,48.9,48.53,48.85,102500.0
2014-01-21 10:30:00,48.87,49.0,48.79,48.81,100100.0,48.87,49.0,48.79,48.81,100100.0
2014-01-21 11:00:00,48.81,48.82,48.51,48.51,69400.0,48.81,48.82,48.51,48.51,69400.0
2014-01-21 11:30:00,48.5,48.56,48.42,48.5,75100.0,48.5,48.56,48.42,48.5,75100.0
2014-01-21 12:00:00,48.52,48.56,48.35,48.48,37900.0,48.52,48.56,48.35,48.48,37900.0
2014-01-21 12:30:00,48.49,48.78,48.47,48.77,67400.0,48.49,48.78,48.47,48.77,67400.0
2014-01-21 13:00:00,48.77,48.81,48.66,48.75,28500.0,48.77,48.81,48.66,48.75,28500.0
2014-01-21 13:30:00,48.75,48.9,48.75,48.83,30800.0,48.75,48.9,48.75,48.83,30800.0
2014-01-21 14:00:00,48.83,48.92,48.82,48.86,47000.0,48.83,48.92,48.82,48.86,47000.0
2014-01-21 14:30:00,48.84,48.89,48.78,48.86,49900.0,48.84,48.89,48.78,48.86,49900.0
2014-01-21 15:00:00,48.86,48.92,48.8,48.87,56700.0,48.86,48.92,48.8,48.87,56700.0
2014-01-21 15:30:00,48.88,48.99,48.85,48.96,161100.0,48.88,48.99,48.85,48.96,161100.0
2014-01-22 09:30:00,48.93,49.38,48.68,49.35,370500.0,48.93,49.38,48.68,49.35,370500.0
2014-01-22 10:00:00,49.32,49.45,49.21,49.33,75400.0,49.32,49.45,49.21,49.33,75400.0
2014-01-22 10:30:00,49.3,49.33,48.91,48.91,113200.0,49.3,49.33,48.91,48.91,113200.0
2014-01-22 11:00:00,48.92,48.94,48.81,48.86,58800.0,48.92,48.94,48.81,48.86,58800.0
2014-01-22 11:30:00,48.85,48.92,48.75,48.86,70800.0,48.85,48.92,48.75,48.86,70800.0
2014-01-22 12:00:00,48.86,49.1,48.86,49.01,72500.0,48.86,49.1,48.86,49.01,72500.0
2014-01-22 12:30:00,49.01,49.25,48.92,49.24,50200.0,49.01,49.25,48.92,49.24,50200.0
2014-01-22 13:00:00,49.24,49.24,49.12,49.22,37800.0,49.24,49.24,49.12,49.22,37800.0
2014-01-22 13:30:00,49.23,49.23,49.07,49.09,26700.0,49.23,49.23,49.07,49.09,26700.0
2014-01-22 14:00:00,49.11,49.14,48.97,48.97,130200.0,49.11,49.14,48.97,48.97,130200.0
2014-01-22 14:30:00,48.98,49.0,48.88,48.89,46200.0,48.98,49.0,48.88,48.89,46200.0
2014-01-22 15:00:00,48.89,49.05,48.89,49.03,68000.0,48.89,49.05,48.89,49.03,68000.0
2014-01-22 15:30:00,49.02,49.22,49.02,49.17,298500.0,49.02,49.22,49.02,49.17,298500.0
2014-01-23 09:30:00,48.77,49.12,48.77,48.96,110800.0,48.77,49.12,48.77,48.96,110800.0
2014-01-23 10:00:00,48.96,49.02,48.53,48.62,300600.0,48.96,49.02,48.53,48.62,300600.0
2014-01-23 10:30:00,48.59,49.08,48.56,48.89,166600.0,48.59,49.08,48.56,48.89,166600.0
2014-01-23 11:00:00,48.86,49.1,48.78,49.05,95700.0,48.86,49.1,48.78,49.05,95700.0
2014-01-23 11:30:00,49.05,49.29,49.03,49.29,81800.0,49.05,49.29,49.03,49.29,81800.0
2014-01-23 12:00:00,49.29,49.71,49.27,49.71,188900.0,49.29,49.71,49.27,49.71,188900.0
2014-01-23 12:30:00,49.69,49.69,49.41,49.55,95400.0,49.69,49.69,49.41,49.55,95400.0
2014-01-23 13:00:00,49.56,49.57,49.26,49.29,58400.0,49.56,49.57,49.26,49.29,58400.0
2014-01-23 13:30:00,49.29,49.31,49.07,49.08,76500.0,49.29,49.31,49.07,49.08,76500.0
2014-01-23 14:00:00,49.06,49.35,49.05,49.24,102600.0,49.06,49.35,49.05,49.24,102600.0
2014-01-23 14:30:00,49.24,49.38,49.13,49.28,148700.0,49.24,49.38,49.13,49.28,148700.0
2014-01-23 15:00:00,49.27,49.54,49.26,49.48,156500.0,49.27,49.54,49.26,49.48,156500.0
2014-01-23 15:30:00,49.48,49.62,49.34,49.61,453700.0,49.48,49.62,49.34,49.61,453700.0
2014-01-24 09:30:00,49.35,49.39,49.01,49.01,114900.0,49.35,49.39,49.01,49.01,114900.0
2014-01-24 10:00:00,49.01,49.12,48.78,49.0,152800.0,49.01,49.12,48.78,49.0,152800.0
2014-01-24 10:30:00,49.0,49.02,48.65,48.95,247500.0,49.0,49.02,48.65,48.95,247500.0
2014-01-24 11:00:00,48.94,49.1,48.5,48.51,96700.0,48.94,49.1,48.5,48.51,96700.0
2014-01-24 11:30:00,48.51,48.76,48.37,48.75,87900.0,48.51,48.76,48.37,48.75,87900.0
2014-01-24 12:00:00,48.77,48.77,48.4,48.44,50200.0,48.77,48.77,48.4,48.44,50200.0
2014-01-24 12:30:00,48.44,48.5,48.23,48.39,56100.0,48.44,48.5,48.23,48.39,56100.0
2014-01-24 13:00:00,48.38,48.47,48.33,48.36,37700.0,48.38,48.47,48.33,48.36,37700.0
2014-01-24 13:30:00,48.36,48.45,48.33,48.37,39000.0,48.36,48.45,48.33,48.37,39000.0
2014-01-24 14:00:00,48.37,48.37,48.14,48.22,152700.0,48.37,48.37,48.14,48.22,152700.0
2014-01-24 14:30:00,48.21,48.41,48.19,48.34,80400.0,48.21,48.41,48.19,48.34,80400.0
2014-01-24 15:00:00,48.34,48.36,48.12,48.16,153100.0,48.34,48.36,48.12,48.16,153100.0
2014-01-24 15:30:00,48.16,48.43,48.15,48.34,386000.0,48.16,48.43,48.15,48.34,386000.0
2014-01-27 09:30:00,48.49,48.72,48.34,48.61,168500.0,48.49,48.72,48.34,48.61,168500.0
2014-01-27 10:00:00,48.61,48.69,47.72,47.81,186600.0,48.61,48.69,47.72,47.81,186600.0
2014-01-27 10:30:00,47.83,48.05,47.59,47.91,109300.0,47.83,48.05,47.59,47.91,109300.0
2014-01-27 11:00:00,47.88,48.08,47.79,47.91,71800.0,47.88,48.08,47.79,47.91,71800.0
2014-01-27 11:30:00,47.92,47.96,47.65,47.66,34800.0,47.92,47.96,47.65,47.66,34800.0
2014-01-27 12:00:00,47.67,47.69,47.37,47.45,71700.0,47.67,47.69,47.37,47.45,71700.0
2014-01-27 12:30:00,47.43,47.58,47.38,47.47,93400.0,47.43,47.58,47.38,47.47,93400.0
2014-01-27 13:00:00,47.46,47.84,47.43,47.84,50800.0,47.46,47.84,47.43,47.84,50800.0
2014-01-27 13:30:00,47.84,48.08,47.75,47.95,97400.0,47.84,48.08,47.75,47.95,97400.0
2014-01-27 14:00:00,47.98,48.27,47.88,48.27,87800.0,47.98,48.27,47.88,48.27,87800.0
2014-01-27 14:30:00,48.26,48.4,48.12,48.34,81000.0,48.26,48.4,48.12,48.34,81000.0
2014-01-27 15:00:00,48.32,48.32,48.13,48.15,98500.0,48.32,48.32,48.13,48.15,98500.0
2014-01-27 15:30:00,48.16,48.21,47.84,47.84,237000.0,48.16,48.21,47.84,47.84,237000.0
2014-01-28 09:30:00,47.75,48.49,47.64,48.17,131900.0,47.75,48.49,47.64,48.17,131900.0
2014-01-28 10:00:00,48.15,48.28,47.95,48.09,87100.0,48.15,48.28,47.95,48.09,87100.0
2014-01-28 10:30:00,48.1,48.31,48.02,48.21,68200.0,48.1,48.31,48.02,48.21,68200.0
2014-01-28 11:00:00,48.21,48.28,48.01,48.04,42700.0,48.21,48.28,48.01,48.04,42700.0
2014-01-28 11:30:00,48.05,48.13,47.88,48.0,50700.0,48.05,48.13,47.88,48.0,50700.0
2014-01-28 12:00:00,48.0,48.02,47.81,48.0,38100.0,48.0,48.02,47.81,48.0,38100.0
2014-01-28 12:30:00,48.01,48.13,47.89,47.98,35500.0,48.01,48.13,47.89,47.98,35500.0
2014-01-28 13:00:00,48.0,48.07,47.87,48.06,79000.0,48.0,48.07,47.87,48.06,79000.0
2014-01-28 13:30:00,48.09,48.14,47.94,48.08,62600.0,48.09,48.14,47.94,48.08,62600.0
2014-01-28 14:00:00,48.07,48.17,48.04,48.11,38800.0,48.07,48.17,48.04,48.11,38800.0
2014-01-28 14:30:00,48.14,48.28,48.11,48.26,60800.0,48.14,48.28,48.11,48.26,60800.0
2014-01-28 15:00:00,48.27,48.37,48.18,48.34,47500.0,48.27,48.37,48.18,48.34,47500.0
2014-01-28 15:30:00,48.34,48.42,48.3,48.35,189400.0,48.34,48.42,48.3,48.35,189400.0
2014-01-29 09:30:00,47.98,48.34,47.61,47.95,156300.0,47.98,48.34,47.61,47.95,156300.0
2014-01-29 10:00:00,48.03,48.15,47.81,47.83,64800.0,48.03,48.15,47.81,47.83,64800.0
2014-01-29 10:30:00,47.86,48.03,47.75,47.89,83400.0,47.86,48.03,47.75,47.89,83400.0
2014-01-29 11:00:00,47.93,48.19,47.93,48.07,78800.0,47.93,48.19,47.93,48.07,78800.0
2014-01-29 11:30:00,48.07,48.09,47.96,48.02,58600.0,48.07,48.09,47.96,48.02,58600.0
2014-01-29 12:00:00,48.03,48.09,47.87,47.87,30300.0,48.03,48.09,47.87,47.87,30300.0
2014-01-29 12:30:00,47.86,47.89,47.7,47.87,42800.0,47.86,47.89,47.7,47.87,42800.0
2014-01-29 13:00:00,47.88,47.91,47.69,47.69,40300.0,47.88,47.91,47.69,47.69,40300.0
2014-01-29 13:30:00,47.68,47.78,47.58,47.74,42600.0,47.68,47.78,47.58,47.74,42600.0
2014-01-29 14:00:00,47.72,47.87,47.41,47.68,71100.0,47.72,47.87,47.41,47.68,71100.0
2014-01-29 14:30:00,47.67,47.82,47.5,47.52,59900.0,47.67,47.82,47.5,47.52,59900.0
2014-01-29 15:00:00,47.51,47.61,47.42,47.54,87800.0,47.51,47.61,47.42,47.54,87800.0
2014-01-29 15:30:00,47.53,47.69,47.46,47.54,296700.0,47.53,47.69,47.46,47.54,296700.0
2014-01-30 09:30:00,47.94,48.08,47.68,47.71,94700.0,47.94,48.08,47.68,47.71,94700.0
2014-01-30 10:00:00,47.7,47.96,47.68,47.8,57700.0,47.7,47.96,47.68,47.8,57700.0
2014-01-30 10:30:00,47.77,48.1,47.76,47.91,115400.0,47.77,48.1,47.76,47.91,115400.0
2014-01-30 11:00:00,47.9,48.09,47.82,48.04,46600.0,47.9,48.09,47.82,48.04,46600.0
2014-01-30 11:30:00,48.06,48.2,48.01,48.16,62100.0,48.06,48.2,48.01,48.16,62100.0
2014-01-30 12:00:00,48.16,48.24,48.06,48.19,59800.0,48.16,48.24,48.06,48.19,59800.0
2014-01-30 12:30:00,48.18,48.3,48.13,48.22,49900.0,48.18,48.3,48.13,48.22,49900.0
2014-01-30 13:00:00,48.22,48.23,48.11,48.15,35200.0,48.22,48.23,48.11,48.15,35200.0
2014-01-30 13:30:00,48.14,48.24,48.07,48.19,23800.0,48.14,48.24,48.07,48.19,23800.0
2014-01-30 14:00:00,48.19,48.31,48.09,48.31,63700.0,48.19,48.31,48.09,48.31,63700.0
2014-01-30 14:30:00,48.31,48.48,48.3,48.48,83100.0,48.31,48.48,48.3,48.48,83100.0
2014-01-30 15:00:00,48.49,48.68,48.48,48.57,133100.0,48.49,48.68,48.48,48.57,133100.0
2014-01-30 15:30:00,48.57,48.58,48.43,48.47,266700.0,48.57,48.58,48.43,48.47,266700.0
2014-01-31 09:30:00,47.97,48.07,47.46,47.76,166800.0,47.97,48.07,47.46,47.76,166800.0
2014-01-31 10:00:00,47.75,47.89,47.64,47.65,77900.0,47.75,47.89,47.64,47.65,77900.0
2014-01-31 10:30:00,47.68,47.95,47.51,47.73,89900.0,47.68,47.95,47.51,47.73,89900.0
2014-01-31 11:00:00,47.74,47.92,47.71,47.86,99800.0,47.74,47.92,47.71,47.86,99800.0
2014-01-31 11:30:00,47.91,47.91,47.72,47.86,85300.0,47.91,47.91,47.72,47.86,85300.0
2014-01-31 12:00:00,47.86,47.99,47.86,47.99,87100.0,47.86,47.99,47.86,47.99,87100.0
2014-01-31 12:30:00,47.98,47.99,47.8,47.95,82400.0,47.98,47.99,47.8,47.95,82400.0
2014-01-31 13:00:00,47.93,47.97,47.8,47.84,68400.0,47.93,47.97,47.8,47.84,68400.0
2014-01-31 13:30:00,47.84,48.07,47.84,48.05,113500.0,47.84,48.07,47.84,48.05,113500.0
2014-01-31 14:00:00,48.05,48.07,47.93,47.95,97400.0,48.05,48.07,47.93,47.95,97400.0
2014-01-31 14:30:00,47.96,48.01,47.88,47.88,77800.0,47.96,48.01,47.88,47.88,77800.0
2014-01-31 15:00:00,47.88,47.9,47.56,47.64,152000.0,47.88,47.9,47.56,47.64,152000.0
2014-01-31 15:30:00,47.64,47.76,47.6,47.68,343800.0,47.64,47.76,47.6,47.68,343800.0
2014-02-03 09:30:00,48.45,49.5,48.44,49.17,483200.0,48.45,49.5,48.44,49.17,483200.0
2014-02-03 10:00:00,49.16,49.16,45.67,46.13,1823000.0,49.16,49.16,45.67,46.13,1823000.0
2014-02-03 10:30:00,46.12,46.71,46.01,46.25,502800.0,46.12,46.71,46.01,46.25,502800.0
2014-02-03 11:00:00,46.25,46.31,45.79,45.93,375100.0,46.25,46.31,45.79,45.93,375100.0
2014-02-03 11:30:00,45.92,46.19,45.7,45.73,259600.0,45.92,46.19,45.7,45.73,259600.0
2014-02-03 12:00:00,45.73,46.1,45.59,46.05,208000.0,45.73,46.1,45.59,46.05,208000.0
2014-02-03 12:30:00,46.06,46.34,46.01,46.15,160300.0,46.06,46.34,46.01,46.15,160300.0
2014-02-03 13:00:00,46.16,46.25,45.79,45.87,198600.0,46.16,46.25,45.79,45.87,198600.0
2014-02-03 13:30:00,45.86,46.05,45.8,45.91,187500.0,45.86,46.05,45.8,45.91,187500.0
2014-02-03 14:00:00,45.89,46.22,45.85,46.14,399900.0,45.89,46.22,45.85,46.14,399900.0
2014-02-03 14:30:00,46.13,46.32,46.08,46.15,330700.0,46.13,46.32,46.08,46.15,330700.0
2014-02-03 15:00:00,46.15,46.17,45.96,45.99,299600.0,46.15,46.17,45.96,45.99,299600.0
2014-02-03 15:30:00,45.99,46.07,45.9,46.01,556100.0,45.99,46.07,45.9,46.01,556100.0
2014-02-04 09:30:00,46.37,46.81,46.09,46.79,312400.0,46.37,46.81,46.09,46.79,312400.0
2014-02-04 10:00:00,46.81,46.96,46.53,46.68,224200.0,46.81,46.96,46.53,46.68,224200.0
2014-02-04 10:30:00,46.7,46.9,46.69,46.75,143700.0,46.7,46.9,46.69,46.75,143700.0
2014-02-04 11:00:00,46.74,46.94,46.71,46.75,215000.0,46.74,46.94,46.71,46.75,215000.0
2014-02-04 11:30:00,46.76,46.83,46.72,46.83,170200.0,46.76,46.83,46.72,46.83,170200.0
2014-02-04 12:00:00,46.82,46.88,46.72,46.73,138000.0,46.82,46.88,46.72,46.73,138000.0
2014-02-04 12:30:00,46.74,46.79,46.7,46.75,165300.0,46.74,46.79,46.7,46.75,165300.0
2014-02-04 13:00:00,46.76,46.84,46.42,46.52,294400.0,46.76,46.84,46.42,46.52,294400.0
2014-02-04 13:30:00,46.5,46.58,46.26,46.31,173500.0,46.5,46.58,46.26,46.31,173500.0
2014-02-04 14:00:00,46.3,46.58,46.19,46.57,138600.0,46.3,46.58,46.19,46.57,138600.0
2014-02-04 14:30:00,46.56,46.57,46.44,46.51,111600.0,46.56,46.57,46.44,46.51,111600.0
2014-02-04 15:00:00,46.51,46.62,46.43,46.43,160900.0,46.51,46.62,46.43,46.43,160900.0
2014-02-04 15:30:00,46.42,46.57,46.4,46.47,439000.0,46.42,46.57,46.4,46.47,439000.0
2014-02-05 09:30:00,46.44,47.1,46.37,46.51,372100.0,46.44,47.1,46.37,46.51,372100.0
2014-02-05 10:00:00,46.52,46.85,46.2,46.3,299300.0,46.52,46.85,46.2,46.3,299300.0
2014-02-05 10:30:00,46.31,46.74,46.26,46.51,163900.0,46.31,46.74,46.26,46.51,163900.0
2014-02-05 11:00:00,46.47,46.67,46.35,46.65,177900.0,46.47,46.67,46.35,46.65,177900.0
2014-02-05 11:30:00,46.65,46.88,46.58,46.86,145100.0,46.65,46.88,46.58,46.86,145100.0
2014-02-05 12:00:00,46.87,46.94,46.71,46.79,148400.0,46.87,46.94,46.71,46.79,148400.0
2014-02-05 12:30:00,46.8,46.97,46.8,46.91,150900.0,46.8,46.97,46.8,46.91,150900.0
2014-02-05 13:00:00,46.91,47.27,46.89,47.13,169200.0,46.91,47.27,46.89,47.13,169200.0
2014-02-05 13:30:00,47.12,47.37,47.0,47.27,194200.0,47.12,47.37,47.0,47.27,194200.0
2014-02-05 14:00:00,47.26,47.39,47.11,47.26,241400.0,47.26,47.39,47.11,47.26,241400.0
2014-02-05 14:30:00,47.27,47.36,47.19,47.26,156300.0,47.27,47.36,47.19,47.26,156300.0
2014-02-05 15:00:00,47.25,47.76,47.21,47.7,344600.0,47.25,47.76,47.21,47.7,344600.0
2014-02-05 15:30:00,47.7,47.79,47.28,47.42,750600.0,47.7,47.79,47.28,47.42,750600.0
2014-02-06 09:30:00,55.01,57.2,54.8,56.08,4313500.0,55.01,57.2,54.8,56.08,4313500.0
2014-02-06 10:00:00,56.1,56.57,55.75,55.99,1256900.0,56.1,56.57,55.75,55.99,1256900.0
2014-02-06 10:30:00,55.96,56.75,55.8,56.39,903800.0,55.96,56.75,55.8,56.39,903800.0
2014-02-06 11:00:00,56.42,56.67,56.25,56.3,482100.0,56.42,56.67,56.25,56.3,482100.0
2014-02-06 11:30:00,56.3,56.65,56.18,56.65,913100.0,56.3,56.65,56.18,56.65,913100.0
2014-02-06 12:00:00,56.65,57.34,56.65,57.13,799200.0,56.65,57.34,56.65,57.13,799200.0
2014-02-06 12:30:00,57.11,57.76,57.03,57.56,667400.0,57.11,57.76,57.03,57.56,667400.0
2014-02-06 13:00:00,57.56,57.6,56.89,56.9,401400.0,57.56,57.6,56.89,56.9,401400.0
2014-02-06 13:30:00,56.91,56.95,56.26,56.72,453200.0,56.91,56.95,56.26,56.72,453200.0
2014-02-06 14:00:00,56.72,57.08,56.68,56.94,435100.0,56.72,57.08,56.68,56.94,435100.0
2014-02-06 14:30:00,56.92,57.23,56.76,57.1,352900.0,56.92,57.23,56.76,57.1,352900.0
2014-02-06 15:00:00,57.1,57.52,56.82,56.96,537400.0,57.1,57.52,56.82,56.96,537400.0
2014-02-06 15:30:00,56.97,57.26,56.69,57.18,1406700.0,56.97,57.26,56.69,57.18,1406700.0
2014-02-07 09:30:00,56.99,57.2,56.52,56.77,770000.0,56.99,57.2,56.52,56.77,770000.0
2014-02-07 10:00:00,56.77,56.9,56.26,56.28,493700.0,56.77,56.9,56.26,56.28,493700.0
2014-02-07 10:30:00,56.26,56.96,56.25,56.74,297300.0,56.26,56.96,56.25,56.74,297300.0
2014-02-07 11:00:00,56.75,56.8,56.42,56.57,186000.0,56.75,56.8,56.42,56.57,186000.0
2014-02-07 11:30:00,56.55,56.67,56.45,56.47,193600.0,56.55,56.67,56.45,56.47,193600.0
2014-02-07 12:00:00,56.47,56.62,56.38,56.55,240600.0,56.47,56.62,56.38,56.55,240600.0
2014-02-07 12:30:00,56.55,56.66,56.44,56.59,190000.0,56.55,56.66,56.44,56.59,190000.0
2014-02-07 13:00:00,56.59,56.77,56.56,56.6,222200.0,56.59,56.77,56.56,56.6,222200.0
2014-02-07 13:30:00,56.6,56.81,56.57,56.69,204400.0,56.6,56.81,56.57,56.69,204400.0
2014-02-07 14:00:00,56.7,56.76,56.64,56.72,209600.0,56.7,56.76,56.64,56.72,209600.0
2014-02-07 14:30:00,56.73,56.78,56.58,56.62,230600.0,56.73,56.78,56.58,56.62,230600.0
2014-02-07 15:00:00,56.64,56.72,56.44,56.57,393200.0,56.64,56.72,56.44,56.57,393200.0
2014-02-07 15:30:00,56.58,56.72,56.56,56.64,593700.0,56.58,56.72,56.56,56.64,593700.0
2014-02-10 09:30:00,56.41,57.63,56.41,57.62,760800.0,56.41,57.63,56.41,57.62,760800.0
2014-02-10 10:00:00,57.62,57.83,57.08,57.18,419600.0,57.62,57.83,57.08,57.18,419600.0
2014-02-10 10:30:00,57.18,57.3,56.77,56.94,303100.0,57.18,57.3,56.77,56.94,303100.0
2014-02-10 11:00:00,56.92,57.39,56.92,57.3,337000.0,56.92,57.39,56.92,57.3,337000.0
2014-02-10 11:30:00,57.34,57.34,57.1,57.15,156900.0,57.34,57.34,57.1,57.15,156900.0
2014-02-10 12:00:00,57.17,57.44,57.17,57.42,213000.0,57.17,57.44,57.17,57.42,213000.0
2014-02-10 12:30:00,57.43,57.58,57.43,57.49,182400.0,57.43,57.58,57.43,57.49,182400.0
2014-02-10 13:00:00,57.5,57.6,57.43,57.57,113300.0,57.5,57.6,57.43,57.57,113300.0
2014-02-10 13:30:00,57.56,57.65,57.48,57.64,138000.0,57.56,57.65,57.48,57.64,138000.0
2014-02-10 14:00:00,57.62,57.68,57.54,57.59,223000.0,57.62,57.68,57.54,57.59,223000.0
2014-02-10 14:30:00,57.59,57.94,57.58,57.94,275000.0,57.59,57.94,57.58,57.94,275000.0
2014-02-10 15:00:00,57.95,57.97,57.73,57.8,308000.0,57.95,57.97,57.73,57.8,308000.0
2014-02-10 15:30:00,57.8,58.05,57.78,58.01,603200.0,57.8,58.05,57.78,58.01,603200.0
2014-02-11 09:30:00,58.12,58.8,57.86,58.73,473300.0,58.12,58.8,57.86,58.73,473300.0
2014-02-11 10:00:00,58.72,59.07,58.65,58.88,422200.0,58.72,59.07,58.65,58.88,422200.0
2014-02-11 10:30:00,58.89,58.96,58.51,58.67,243100.0,58.89,58.96,58.51,58.67,243100.0
2014-02-11 11:00:00,58.67,58.94,58.62,58.93,170100.0,58.67,58.94,58.62,58.93,170100.0
2014-02-11 11:30:00,58.93,59.26,58.87,59.25,269900.0,58.93,59.26,58.87,59.25,269900.0
2014-02-11 12:00:00,59.25,59.38,59.16,59.22,368200.0,59.25,59.38,59.16,59.22,368200.0
2014-02-11 12:30:00,59.22,59.45,59.18,59.41,201100.0,59.22,59.45,59.18,59.41,201100.0
2014-02-11 13:00:00,59.42,59.5,59.28,59.37,239600.0,59.42,59.5,59.28,59.37,239600.0
2014-02-11 13:30:00,59.37,59.42,59.28,59.41,237700.0,59.37,59.42,59.28,59.41,237700.0
2014-02-11 14:00:00,59.42,59.45,59.3,59.35,248200.0,59.42,59.45,59.3,59.35,248200.0
2014-02-11 14:30:00,59.35,59.62,59.34,59.62,384500.0,59.35,59.62,59.34,59.62,384500.0
2014-02-11 15:00:00,59.62,59.8,59.61,59.75,293400.0,59.62,59.8,59.61,59.75,293400.0
2014-02-11 15:30:00,59.75,59.95,59.68,59.79,807000.0,59.75,59.95,59.68,59.79,807000.0
2014-02-12 09:30:00,59.78,60.91,59.77,60.8,531200.0,59.78,60.91,59.77,60.8,531200.0
2014-02-12 10:00:00,60.8,61.11,60.75,60.89,557300.0,60.8,61.11,60.75,60.89,557300.0
2014-02-12 10:30:00,60.88,60.9,60.56,60.63,198100.0,60.88,60.9,60.56,60.63,198100.0
2014-02-12 11:00:00,60.64,60.9,60.56,60.64,180100.0,60.64,60.9,60.56,60.64,180100.0
2014-02-12 11:30:00,60.66,60.82,60.47,60.57,177200.0,60.66,60.82,60.47,60.57,177200.0
2014-02-12 12:00:00,60.57,60.68,60.44,60.59,117800.0,60.57,60.68,60.44,60.59,117800.0
2014-02-12 12:30:00,60.64,60.66,60.53,60.62,91000.0,60.64,60.66,60.53,60.62,91000.0
2014-02-12 13:00:00,60.61,60.62,60.34,60.37,146500.0,60.61,60.62,60.34,60.37,146500.0
2014-02-12 13:30:00,60.4,60.4,59.76,59.78,418600.0,60.4,60.4,59.76,59.78,418600.0
2014-02-12 14:00:00,59.79,59.8,59.42,59.6,292200.0,59.79,59.8,59.42,59.6,292200.0
2014-02-12 14:30:00,59.61,59.78,59.6,59.64,224700.0,59.61,59.78,59.6,59.64,224700.0
2014-02-12 15:00:00,59.64,59.73,59.3,59.34,514300.0,59.64,59.73,59.3,59.34,514300.0
2014-02-12 15:30:00,59.35,59.48,59.07,59.14,758000.0,59.35,59.48,59.07,59.14,758000.0
2014-02-13 09:30:00,58.64,59.27,58.63,59.18,449700.0,58.64,59.27,58.63,59.18,449700.0
2014-02-13 10:00:00,59.18,59.26,59.13,59.23,255300.0,59.18,59.26,59.13,59.23,255300.0
2014-02-13 10:30:00,59.23,59.3,59.1,59.13,214000.0,59.23,59.3,59.1,59.13,214000.0
2014-02-13 11:00:00,59.13,59.39,59.12,59.3,204000.0,59.13,59.39,59.12,59.3,204000.0
2014-02-13 11:30:00,59.3,59.6,59.3,59.56,308800.0,59.3,59.6,59.3,59.56,308800.0
2014-02-13 12:00:00,59.57,59.62,59.46,59.52,134900.0,59.57,59.62,59.46,59.52,134900.0
2014-02-13 12:30:00,59.54,59.55,59.22,59.35,202100.0,59.54,59.55,59.22,59.35,202100.0
2014-02-13 13:00:00,59.36,59.55,59.36,59.51,195200.0,59.36,59.55,59.36,59.51,195200.0
2014-02-13 13:30:00,59.51,59.75,59.44,59.75,239200.0,59.51,59.75,59.44,59.75,239200.0
2014-02-13 14:00:00,59.75,59.94,59.74,59.78,197800.0,59.75,59.94,59.74,59.78,197800.0
2014-02-13 14:30:00,59.8,59.9,59.76,59.82,144600.0,59.8,59.9,59.76,59.82,144600.0
2014-02-13 15:00:00,59.83,59.92,59.76,59.82,231800.0,59.83,59.92,59.76,59.82,231800.0
2014-02-13 15:30:00,59.83,59.84,59.58,59.71,655600.0,59.83,59.84,59.58,59.71,655600.0
2014-02-14 09:30:00,59.66,59.84,58.81,58.85,436500.0,59.66,59.84,58.81,58.85,436500.0
2014-02-14 10:00:00,58.89,59.74,58.81,59.43,328000.0,58.89,59.74,58.81,59.43,328000.0
2014-02-14 10:30:00,59.43,59.75,59.4,59.65,126500.0,59.43,59.75,59.4,59.65,126500.0
2014-02-14 11:00:00,59.65,59.75,59.41,59.61,243700.0,59.65,59.75,59.41,59.61,243700.0
2014-02-14 11:30:00,59.61,59.8,59.45,59.8,165900.0,59.61,59.8,59.45,59.8,165900.0
2014-02-14 12:00:00,59.8,59.8,59.64,59.64,107800.0,59.8,59.8,59.64,59.64,107800.0
2014-02-14 12:30:00,59.64,59.84,59.64,59.79,90800.0,59.64,59.84,59.64,59.79,90800.0
2014-02-14 13:00:00,59.77,59.79,59.71,59.73,93900.0,59.77,59.79,59.71,59.73,93900.0
2014-02-14 13:30:00,59.74,59.88,59.71,59.84,199200.0,59.74,59.88,59.71,59.84,199200.0
2014-02-14 14:00:00,59.85,59.99,59.84,59.89,121100.0,59.85,59.99,59.84,59.89,121100.0
2014-02-14 14:30:00,59.9,60.0,59.72,60.0,323600.0,59.9,60.0,59.72,60.0,323600.0
2014-02-14 15:00:00,60.0,60.05,59.93,59.98,521200.0,60.0,60.05,59.93,59.98,521200.0
2014-02-14 15:30:00,59.99,60.17,59.97,60.03,583100.0,59.99,60.17,59.97,60.03,583100.0
2014-02-18 09:30:00,59.79,60.8,59.72,60.09,374100.0,59.79,60.8,59.72,60.09,374100.0
2014-02-18 10:00:00,60.09,60.35,59.96,60.27,265500.0,60.09,60.35,59.96,60.27,265500.0
2014-02-18 10:30:00,60.27,60.3,59.99,60.27,174700.0,60.27,60.3,59.99,60.27,174700.0
2014-02-18 11:00:00,60.25,60.27,60.09,60.16,101900.0,60.25,60.27,60.09,60.16,101900.0
2014-02-18 11:30:00,60.17,60.5,60.09,60.48,148800.0,60.17,60.5,60.09,60.48,148800.0
2014-02-18 12:00:00,60.46,60.69,60.43,60.65,108700.0,60.46,60.69,60.43,60.65,108700.0
2014-02-18 12:30:00,60.65,60.67,60.3,60.36,135200.0,60.65,60.67,60.3,60.36,135200.0
2014-02-18 13:00:00,60.37,60.39,60.18,60.22,91400.0,60.37,60.39,60.18,60.22,91400.0
2014-02-18 13:30:00,60.22,60.32,60.12,60.32,48600.0,60.22,60.32,60.12,60.32,48600.0
2014-02-18 14:00:00,60.31,60.69,60.31,60.59,122300.0,60.31,60.69,60.31,60.59,122300.0
2014-02-18 14:30:00,60.58,60.81,60.53,60.71,109200.0,60.58,60.81,60.53,60.71,109200.0
2014-02-18 15:00:00,60.72,60.72,60.55,60.61,104100.0,60.72,60.72,60.55,60.61,104100.0
2014-02-18 15:30:00,60.61,60.63,60.43,60.61,361900.0,60.61,60.63,60.43,60.61,361900.0
2014-02-19 09:30:00,60.61,60.81,60.25,60.44,237000.0,60.61,60.81,60.25,60.44,237000.0
2014-02-19 10:00:00,60.44,60.72,60.2,60.69,127700.0,60.44,60.72,60.2,60.69,127700.0
2014-02-19 10:30:00,60.72,60.74,60.32,60.38,146100.0,60.72,60.74,60.32,60.38,146100.0
2014-02-19 11:00:00,60.38,60.44,60.12,60.35,79500.0,60.38,60.44,60.12,60.35,79500.0
2014-02-19 11:30:00,60.35,60.44,60.25,60.28,73100.0,60.35,60.44,60.25,60.28,73100.0
2014-02-19 12:00:00,60.26,60.29,60.04,60.12,102600.0,60.26,60.29,60.04,60.12,102600.0
2014-02-19 12:30:00,60.13,60.32,60.13,60.32,59600.0,60.13,60.32,60.13,60.32,59600.0
2014-02-19 13:00:00,60.33,60.44,60.21,60.35,117700.0,60.33,60.44,60.21,60.35,117700.0
2014-02-19 13:30:00,60.36,60.4,60.19,60.3,127400.0,60.36,60.4,60.19,60.3,127400.0
2014-02-19 14:00:00,60.3,60.4,60.09,60.22,119300.0,60.3,60.4,60.09,60.22,119300.0
2014-02-19 14:30:00,60.2,60.39,60.15,60.38,190700.0,60.2,60.39,60.15,60.38,190700.0
2014-02-19 15:00:00,60.38,60.48,60.24,60.3,330600.0,60.38,60.48,60.24,60.3,330600.0
2014-02-19 15:30:00,60.29,60.55,60.28,60.53,466000.0,60.29,60.55,60.28,60.53,466000.0
2014-02-20 09:30:00,60.7,61.04,60.5,60.85,268500.0,60.7,61.04,60.5,60.85,268500.0
2014-02-20 10:00:00,60.83,61.12,60.73,60.88,119500.0,60.83,61.12,60.73,60.88,119500.0
2014-02-20 10:30:00,60.87,61.09,60.87,60.98,80400.0,60.87,61.09,60.87,60.98,80400.0
2014-02-20 11:00:00,60.98,61.04,60.78,60.81,102900.0,60.98,61.04,60.78,60.81,102900.0
2014-02-20 11:30:00,60.81,60.97,60.76,60.97,147300.0,60.81,60.97,60.76,60.97,147300.0
2014-02-20 12:00:00,60.97,61.03,60.89,61.02,94000.0,60.97,61.03,60.89,61.02,94000.0
2014-02-20 12:30:00,61.03,61.14,61.02,61.09,63100.0,61.03,61.14,61.02,61.09,63100.0
2014-02-20 13:00:00,61.09,61.29,61.08,61.29,73100.0,61.09,61.29,61.08,61.29,73100.0
2014-02-20 13:30:00,61.29,61.35,61.19,61.2,69300.0,61.29,61.35,61.19,61.2,69300.0
2014-02-20 14:00:00,61.22,61.56,61.18,61.43,134500.0,61.22,61.56,61.18,61.43,134500.0
2014-02-20 14:30:00,61.44,61.58,61.41,61.53,118000.0,61.44,61.58,61.41,61.53,118000.0
2014-02-20 15:00:00,61.54,61.59,61.46,61.51,97200.0,61.54,61.59,61.46,61.51,97200.0
2014-02-20 15:30:00,61.51,61.61,61.47,61.56,305200.0,61.51,61.61,61.47,61.56,305200.0
2014-02-21 09:30:00,61.65,62.5,61.37,61.95,561800.0,61.65,62.5,61.37,61.95,561800.0
2014-02-21 10:00:00,61.97,62.01,61.42,61.47,260200.0,61.97,62.01,61.42,61.47,260200.0
2014-02-21 10:30:00,61.47,61.63,61.27,61.43,70100.0,61.47,61.63,61.27,61.43,70100.0
2014-02-21 11:00:00,61.43,61.63,61.43,61.57,80900.0,61.43,61.63,61.43,61.57,80900.0
2014-02-21 11:30:00,61.54,61.72,61.52,61.57,64700.0,61.54,61.72,61.52,61.57,64700.0
2014-02-21 12:00:00,61.57,61.76,61.56,61.73,53200.0,61.57,61.76,61.56,61.73,53200.0
2014-02-21 12:30:00,61.7,61.75,61.56,61.64,83200.0,61.7,61.75,61.56,61.64,83200.0
2014-02-21 13:00:00,61.64,61.75,61.5,61.75,55500.0,61.64,61.75,61.5,61.75,55500.0
2014-02-21 13:30:00,61.75,61.89,61.7,61.8,65400.0,61.75,61.89,61.7,61.8,65400.0
2014-02-21 14:00:00,61.79,61.92,61.7,61.83,156100.0,61.79,61.92,61.7,61.83,156100.0
2014-02-21 14:30:00,61.83,61.88,61.74,61.82,64000.0,61.83,61.88,61.74,61.82,64000.0
2014-02-21 15:00:00,61.84,61.87,61.79,61.8,77300.0,61.84,61.87,61.79,61.8,77300.0
2014-02-21 15:30:00,61.81,61.87,61.73,61.73,226400.0,61.81,61.87,61.73,61.73,226400.0
2014-02-24 09:30:00,61.65,63.13,61.41,63.1,470200.0,61.65,63.13,61.41,63.1,470200.0
2014-02-24 10:00:00,63.1,63.14,62.56,62.77,247200.0,63.1,63.14,62.56,62.77,247200.0
2014-02-24 10:30:00,62.77,62.9,62.63,62.83,203600.0,62.77,62.9,62.63,62.83,203600.0
2014-02-24 11:00:00,62.81,62.94,62.65,62.94,96300.0,62.81,62.94,62.65,62.94,96300.0
2014-02-24 11:30:00,62.94,63.05,62.89,62.89,120700.0,62.94,63.05,62.89,62.89,120700.0
2014-02-24 12:00:00,62.9,62.92,62.55,62.59,138200.0,62.9,62.92,62.55,62.59,138200.0
2014-02-24 12:30:00,62.59,62.86,62.58,62.76,201500.0,62.59,62.86,62.58,62.76,201500.0
2014-02-24 13:00:00,62.76,62.81,62.63,62.7,55600.0,62.76,62.81,62.63,62.7,55600.0
2014-02-24 13:30:00,62.72,62.76,62.62,62.65,66100.0,62.72,62.76,62.62,62.65,66100.0
2014-02-24 14:00:00,62.65,62.74,62.64,62.68,78800.0,62.65,62.74,62.64,62.68,78800.0
2014-02-24 14:30:00,62.67,62.77,62.61,62.61,159900.0,62.67,62.77,62.61,62.61,159900.0
2014-02-24 15:00:00,62.61,62.67,62.51,62.55,167200.0,62.61,62.67,62.51,62.55,167200.0
2014-02-24 15:30:00,62.55,62.7,62.52,62.64,394400.0,62.55,62.7,62.52,62.64,394400.0
2014-02-25 09:30:00,62.75,62.88,62.35,62.44,376300.0,62.75,62.88,62.35,62.44,376300.0
2014-02-25 10:00:00,62.4,62.55,62.27,62.32,150600.0,62.4,62.55,62.27,62.32,150600.0
2014-02-25 10:30:00,62.32,62.56,62.23,62.5,69900.0,62.32,62.56,62.23,62.5,69900.0
2014-02-25 11:00:00,62.5,62.59,62.34,62.48,87400.0,62.5,62.59,62.34,62.48,87400.0
2014-02-25 11:30:00,62.52,62.53,62.41,62.5,135300.0,62.52,62.53,62.41,62.5,135300.0
2014-02-25 12:00:00,62.49,62.52,62.02,62.04,95400.0,62.49,62.52,62.02,62.04,95400.0
2014-02-25 12:30:00,62.05,62.18,62.04,62.12,61600.0,62.05,62.18,62.04,62.12,61600.0
2014-02-25 13:00:00,62.12,62.17,62.02,62.13,35600.0,62.12,62.17,62.02,62.13,35600.0
2014-02-25 13:30:00,62.15,62.23,62.02,62.16,62600.0,62.15,62.23,62.02,62.16,62600.0
2014-02-25 14:00:00,62.14,62.16,61.84,61.96,118800.0,62.14,62.16,61.84,61.96,118800.0
2014-02-25 14:30:00,61.98,61.98,61.61,61.62,117400.0,61.98,61.98,61.61,61.62,117400.0
2014-02-25 15:00:00,61.64,61.81,61.64,61.67,120400.0,61.64,61.81,61.64,61.67,120400.0
2014-02-25 15:30:00,61.66,61.83,61.51,61.66,395800.0,61.66,61.83,61.51,61.66,395800.0
2014-02-26 09:30:00,61.92,62.41,61.76,62.01,149200.0,61.92,62.41,61.76,62.01,149200.0
2014-02-26 10:00:00,62.02,62.12,61.9,62.07,112700.0,62.02,62.12,61.9,62.07,112700.0
2014-02-26 10:30:00,62.07,62.24,61.96,62.02,107400.0,62.07,62.24,61.96,62.02,107400.0
2014-02-26 11:00:00,62.02,62.39,61.9,62.23,131600.0,62.02,62.39,61.9,62.23,131600.0
2014-02-26 11:30:00,62.24,62.24,62.06,62.09,122200.0,62.24,62.24,62.06,62.09,122200.0
2014-02-26 12:00:00,62.09,62.17,62.02,62.04,83300.0,62.09,62.17,62.02,62.04,83300.0
2014-02-26 12:30:00,62.03,62.24,62.02,62.18,89000.0,62.03,62.24,62.02,62.18,89000.0
2014-02-26 13:00:00,62.18,62.19,61.96,62.02,57800.0,62.18,62.19,61.96,62.02,57800.0
2014-02-26 13:30:00,62.03,62.21,62.01,62.02,101900.0,62.03,62.21,62.01,62.02,101900.0
2014-02-26 14:00:00,62.02,62.02,61.44,61.47,140900.0,62.02,62.02,61.44,61.47,140900.0
2014-02-26 14:30:00,61.47,61.59,61.44,61.5,117300.0,61.47,61.59,61.44,61.5,117300.0
2014-02-26 15:00:00,61.5,61.54,61.42,61.47,150700.0,61.5,61.54,61.42,61.47,150700.0
2014-02-26 15:30:00,61.47,61.6,61.43,61.48,352500.0,61.47,61.6,61.43,61.48,352500.0
2014-02-27 09:30:00,61.8,62.51,61.8,62.27,253400.0,61.8,62.51,61.8,62.27,253400.0
2014-02-27 10:00:00,62.25,62.42,62.05,62.34,128900.0,62.25,62.42,62.05,62.34,128900.0
2014-02-27 10:30:00,62.34,62.55,62.2,62.4,159500.0,62.34,62.55,62.2,62.4,159500.0
2014-02-27 11:00:00,62.4,62.63,62.33,62.56,139900.0,62.4,62.63,62.33,62.56,139900.0
2014-02-27 11:30:00,62.58,62.58,62.17,62.24,90800.0,62.58,62.58,62.17,62.24,90800.0
2014-02-27 12:00:00,62.24,62.32,62.12,62.28,106100.0,62.24,62.32,62.12,62.28,106100.0
2014-02-27 12:30:00,62.28,62.41,62.27,62.36,63700.0,62.28,62.41,62.27,62.36,63700.0
2014-02-27 13:00:00,62.35,62.45,62.26,62.45,89500.0,62.35,62.45,62.26,62.45,89500.0
2014-02-27 13:30:00,62.47,62.56,62.35,62.56,124400.0,62.47,62.56,62.35,62.56,124400.0
2014-02-27 14:00:00,62.56,62.59,62.41,62.41,120800.0,62.56,62.59,62.41,62.41,120800.0
2014-02-27 14:30:00,62.41,62.5,62.41,62.44,140600.0,62.41,62.5,62.41,62.44,140600.0
2014-02-27 15:00:00,62.44,62.64,62.4,62.61,310000.0,62.44,62.64,62.4,62.61,310000.0
2014-02-27 15:30:00,62.62,62.74,62.6,62.74,306800.0,62.62,62.74,62.6,62.74,306800.0
2014-02-28 09:30:00,62.93,63.15,62.4,62.42,224300.0,62.93,63.15,62.4,62.42,224300.0
2014-02-28 10:00:00,62.42,62.55,62.33,62.45,67000.0,62.42,62.55,62.33,62.45,67000.0
2014-02-28 10:30:00,62.44,62.5,62.28,62.31,48600.0,62.44,62.5,62.28,62.31,48600.0
2014-02-28 11:00:00,62.3,62.31,62.15,62.23,41800.0,62.3,62.31,62.15,62.23,41800.0
2014-02-28 11:30:00,62.24,62.45,62.24,62.29,33100.0,62.24,62.45,62.24,62.29,33100.0
2014-02-28 12:00:00,62.28,62.5,62.24,62.43,117700.0,62.28,62.5,62.24,62.43,117700.0
2014-02-28 12:30:00,62.45,62.55,62.4,62.49,94600.0,62.45,62.55,62.4,62.49,94600.0
2014-02-28 13:00:00,62.48,62.56,62.43,62.56,87400.0,62.48,62.56,62.43,62.56,87400.0
2014-02-28 13:30:00,62.54,62.54,62.11,62.18,55000.0,62.54,62.54,62.11,62.18,55000.0
2014-02-28 14:00:00,62.2,62.2,61.89,62.02,97300.0,62.2,62.2,61.89,62.02,97300.0
2014-02-28 14:30:00,62.02,62.02,61.59,61.64,119600.0,62.02,62.02,61.59,61.64,119600.0
2014-02-28 15:00:00,61.63,61.63,60.92,61.11,385600.0,61.63,61.63,60.92,61.11,385600.0
2014-02-28 15:30:00,61.11,61.25,61.0,61.14,708200.0,61.11,61.25,61.0,61.14,708200.0
2014-03-03 09:30:00,60.58,60.99,60.24,60.73,174200.0,60.58,60.99,60.24,60.73,174200.0
2014-03-03 10:00:00,60.76,60.98,60.36,60.8,108200.0,60.76,60.98,60.36,60.8,108200.0
2014-03-03 10:30:00,60.79,60.81,60.59,60.76,119100.0,60.79,60.81,60.59,60.76,119100.0
2014-03-03 11:00:00,60.78,60.78,60.38,60.58,122900.0,60.78,60.78,60.38,60.58,122900.0
2014-03-03 11:30:00,60.58,60.6,60.36,60.36,129800.0,60.58,60.6,60.36,60.36,129800.0
2014-03-03 12:00:00,60.35,60.36,60.01,60.26,163300.0,60.35,60.36,60.01,60.26,163300.0
2014-03-03 12:30:00,60.26,60.61,60.24,60.58,86900.0,60.26,60.61,60.24,60.58,86900.0
2014-03-03 13:00:00,60.56,60.77,60.54,60.75,76200.0,60.56,60.77,60.54,60.75,76200.0
2014-03-03 13:30:00,60.76,60.88,60.64,60.8,63900.0,60.76,60.88,60.64,60.8,63900.0
2014-03-03 14:00:00,60.82,61.03,60.82,60.94,83600.0,60.82,61.03,60.82,60.94,83600.0
2014-03-03 14:30:00,60.96,61.39,60.88,61.29,90200.0,60.96,61.39,60.88,61.29,90200.0
2014-03-03 15:00:00,61.29,61.29,60.95,61.04,98000.0,61.29,61.29,60.95,61.04,98000.0
2014-03-03 15:30:00,61.05,61.37,60.99,61.28,456100.0,61.05,61.37,60.99,61.28,456100.0
2014-03-04 09:30:00,61.95,62.48,61.77,62.26,203100.0,61.95,62.48,61.77,62.26,203100.0
2014-03-04 10:00:00,62.28,62.33,62.01,62.29,103100.0,62.28,62.33,62.01,62.29,103100.0
2014-03-04 10:30:00,62.29,62.38,62.1,62.17,122500.0,62.29,62.38,62.1,62.17,122500.0
2014-03-04 11:00:00,62.18,62.21,62.02,62.1,69500.0,62.18,62.21,62.02,62.1,69500.0
2014-03-04 11:30:00,62.1,62.35,62.03,62.32,51900.0,62.1,62.35,62.03,62.32,51900.0
2014-03-04 12:00:00,62.3,62.41,62.3,62.33,57000.0,62.3,62.41,62.3,62.33,57000.0
2014-03-04 12:30:00,62.33,62.46,62.33,62.44,80000.0,62.33,62.46,62.33,62.44,80000.0
2014-03-04 13:00:00,62.44,62.49,62.41,62.48,38900.0,62.44,62.49,62.41,62.48,38900.0
2014-03-04 13:30:00,62.49,62.51,62.32,62.37,72400.0,62.49,62.51,62.32,62.37,72400.0
2014-03-04 14:00:00,62.37,62.39,62.27,62.36,66700.0,62.37,62.39,62.27,62.36,66700.0
2014-03-04 14:30:00,62.36,62.47,62.26,62.47,99800.0,62.36,62.47,62.26,62.47,99800.0
2014-03-04 15:00:00,62.47,62.53,62.39,62.52,125900.0,62.47,62.53,62.39,62.52,125900.0
2014-03-04 15:30:00,62.52,62.65,62.49,62.63,328700.0,62.52,62.65,62.49,62.63,328700.0
2014-03-05 09:30:00,62.67,62.79,62.2,62.25,208500.0,62.67,62.79,62.2,62.25,208500.0
2014-03-05 10:00:00,62.26,62.58,62.26,62.43,136300.0,62.26,62.58,62.26,62.43,136300.0
2014-03-05 10:30:00,62.44,62.45,61.83,61.92,114900.0,62.44,62.45,61.83,61.92,114900.0
2014-03-05 11:00:00,61.94,62.01,61.81,61.82,60400.0,61.94,62.01,61.81,61.82,60400.0
2014-03-05 11:30:00,61.84,62.08,61.65,62.08,128400.0,61.84,62.08,61.65,62.08,128400.0
2014-03-05 12:00:00,62.07,62.08,61.71,61.73,96700.0,62.07,62.08,61.71,61.73,96700.0
2014-03-05 12:30:00,61.74,61.84,61.67,61.84,51100.0,61.74,61.84,61.67,61.84,51100.0
2014-03-05 13:00:00,61.84,61.87,61.62,61.63,65500.0,61.84,61.87,61.62,61.63,65500.0
2014-03-05 13:30:00,61.63,61.76,61.51,61.53,130000.0,61.63,61.76,61.51,61.53,130000.0
2014-03-05 14:00:00,61.54,61.64,61.54,61.6,88500.0,61.54,61.64,61.54,61.6,88500.0
2014-03-05 14:30:00,61.59,61.72,61.58,61.59,79900.0,61.59,61.72,61.58,61.59,79900.0
2014-03-05 15:00:00,61.62,61.64,61.55,61.61,128200.0,61.62,61.64,61.55,61.61,128200.0
2014-03-05 15:30:00,61.61,61.65,61.49,61.51,361600.0,61.61,61.65,61.49,61.51,361600.0
2014-03-06 09:30:00,61.79,62.14,61.39,61.5,357400.0,61.79,62.14,61.39,61.5,357400.0
2014-03-06 10:00:00,61.49,61.58,61.3,61.54,115100.0,61.49,61.58,61.3,61.54,115100.0
2014-03-06 10:30:00,61.55,61.87,61.46,61.85,102300.0,61.55,61.87,61.46,61.85,102300.0
2014-03-06 11:00:00,61.85,61.93,61.66,61.89,101500.0,61.85,61.93,61.66,61.89,101500.0
2014-03-06 11:30:00,61.9,61.93,61.78,61.8,93300.0,61.9,61.93,61.78,61.8,93300.0
2014-03-06 12:00:00,61.82,61.85,61.65,61.69,62200.0,61.82,61.85,61.65,61.69,62200.0
2014-03-06 12:30:00,61.68,61.8,61.67,61.79,46700.0,61.68,61.8,61.67,61.79,46700.0
2014-03-06 13:00:00,61.79,61.79,61.61,61.63,93600.0,61.79,61.79,61.61,61.63,93600.0
2014-03-06 13:30:00,61.62,61.68,61.23,61.23,112800.0,61.62,61.68,61.23,61.23,112800.0
2014-03-06 14:00:00,61.24,61.52,61.19,61.44,94100.0,61.24,61.52,61.19,61.44,94100.0
2014-03-06 14:30:00,61.42,61.5,61.36,61.45,100500.0,61.42,61.5,61.36,61.45,100500.0
2014-03-06 15:00:00,61.45,61.45,61.3,61.4,168000.0,61.45,61.45,61.3,61.4,168000.0
2014-03-06 15:30:00,61.4,61.5,61.35,61.37,207800.0,61.4,61.5,61.35,61.37,207800.0
2014-03-07 09:30:00,61.77,62.01,61.37,61.39,255600.0,61.77,62.01,61.37,61.39,255600.0
2014-03-07 10:00:00,61.37,61.49,61.21,61.36,176100.0,61.37,61.49,61.21,61.36,176100.0
2014-03-07 10:30:00,61.4,61.43,61.08,61.17,118900.0,61.4,61.43,61.08,61.17,118900.0
2014-03-07 11:00:00,61.19,61.19,60.75,61.02,126500.0,61.19,61.19,60.75,61.02,126500.0
2014-03-07 11:30:00,61.04,61.24,61.0,61.19,54300.0,61.04,61.24,61.0,61.19,54300.0
2014-03-07 12:00:00,61.18,61.18,60.97,61.03,55500.0,61.18,61.18,60.97,61.03,55500.0
2014-03-07 12:30:00,61.06,61.06,60.92,60.98,29600.0,61.06,61.06,60.92,60.98,29600.0
2014-03-07 13:00:00,60.97,61.01,60.8,60.97,61000.0,60.97,61.01,60.8,60.97,61000.0
2014-03-07 13:30:00,60.95,60.99,60.84,60.96,68100.0,60.95,60.99,60.84,60.96,68100.0
2014-03-07 14:00:00,60.96,60.97,60.75,60.84,60400.0,60.96,60.97,60.75,60.84,60400.0
2014-03-07 14:30:00,60.84,60.93,60.8,60.89,78400.0,60.84,60.93,60.8,60.89,78400.0
2014-03-07 15:00:00,60.91,61.04,60.89,61.0,130700.0,60.91,61.04,60.89,61.0,130700.0
2014-03-07 15:30:00,61.0,61.04,60.84,61.0,279100.0,61.0,61.04,60.84,61.0,279100.0
2014-03-10 09:30:00,61.15,61.19,60.27,60.38,392800.0,61.15,61.19,60.27,60.38,392800.0
2014-03-10 10:00:00,60.42,60.46,59.3,59.66,336100.0,60.42,60.46,59.3,59.66,336100.0
2014-03-10 10:30:00,59.66,59.72,59.12,59.56,229700.0,59.66,59.72,59.12,59.56,229700.0
2014-03-10 11:00:00,59.56,59.86,59.45,59.82,137900.0,59.56,59.86,59.45,59.82,137900.0
2014-03-10 11:30:00,59.82,59.93,59.63,59.64,67200.0,59.82,59.93,59.63,59.64,67200.0
2014-03-10 12:00:00,59.65,59.8,59.59,59.61,80700.0,59.65,59.8,59.59,59.61,80700.0
2014-03-10 12:30:00,59.61,59.63,59.39,59.51,115800.0,59.61,59.63,59.39,59.51,115800.0
2014-03-10 13:00:00,59.49,59.71,59.32,59.32,128800.0,59.49,59.71,59.32,59.32,128800.0
2014-03-10 13:30:00,59.33,59.37,59.16,59.3,145500.0,59.33,59.37,59.16,59.3,145500.0
2014-03-10 14:00:00,59.3,59.35,59.08,59.32,185900.0,59.3,59.35,59.08,59.32,185900.0
2014-03-10 14:30:00,59.33,59.54,59.32,59.51,148400.0,59.33,59.54,59.32,59.51,148400.0
2014-03-10 15:00:00,59.5,59.5,59.17,59.22,202300.0,59.5,59.5,59.17,59.22,202300.0
2014-03-10 15:30:00,59.23,59.41,59.15,59.39,575500.0,59.23,59.41,59.15,59.39,575500.0
2014-03-11 09:30:00,59.71,60.13,59.2,59.67,271300.0,59.71,60.13,59.2,59.67,271300.0
2014-03-11 10:00:00,59.63,60.04,58.88,60.02,279600.0,59.63,60.04,58.88,60.02,279600.0
2014-03-11 10:30:00,60.02,60.92,60.02,60.43,409200.0,60.02,60.92,60.02,60.43,409200.0
2014-03-11 11:00:00,60.43,60.72,60.43,60.53,136500.0,60.43,60.72,60.43,60.53,136500.0
2014-03-11 11:30:00,60.52,60.66,60.37,60.61,103500.0,60.52,60.66,60.37,60.61,103500.0
2014-03-11 12:00:00,60.61,60.69,60.42,60.61,120300.0,60.61,60.69,60.42,60.61,120300.0
2014-03-11 12:30:00,60.62,60.93,60.55,60.73,138800.0,60.62,60.93,60.55,60.73,138800.0
2014-03-11 13:00:00,60.73,60.83,60.49,60.81,156500.0,60.73,60.83,60.49,60.81,156500.0
2014-03-11 13:30:00,60.8,60.82,60.6,60.75,125400.0,60.8,60.82,60.6,60.75,125400.0
2014-03-11 14:00:00,60.75,60.83,60.42,60.62,91600.0,60.75,60.83,60.42,60.62,91600.0
2014-03-11 14:30:00,60.6,60.6,60.26,60.3,127800.0,60.6,60.6,60.26,60.3,127800.0
2014-03-11 15:00:00,60.3,60.3,60.06,60.16,150400.0,60.3,60.3,60.06,60.16,150400.0
2014-03-11 15:30:00,60.14,60.32,60.04,60.24,264300.0,60.14,60.32,60.04,60.24,264300.0
2014-03-12 09:30:00,59.57,59.93,59.0,59.6,267700.0,59.57,59.93,59.0,59.6,267700.0
2014-03-12 10:00:00,59.61,60.09,59.61,59.82,66600.0,59.61,60.09,59.61,59.82,66600.0
2014-03-12 10:30:00,59.84,59.93,59.52,59.91,104700.0,59.84,59.93,59.52,59.91,104700.0
2014-03-12 11:00:00,59.9,60.38,59.88,60.35,192500.0,59.9,60.38,59.88,60.35,192500.0
2014-03-12 11:30:00,60.33,60.35,60.16,60.2,70200.0,60.33,60.35,60.16,60.2,70200.0
2014-03-12 12:00:00,60.2,60.21,59.95,59.99,73900.0,60.2,60.21,59.95,59.99,73900.0
2014-03-12 12:30:00,60.0,60.23,59.92,60.18,63300.0,60.0,60.23,59.92,60.18,63300.0
2014-03-12 13:00:00,60.18,60.18,59.94,60.09,38800.0,60.18,60.18,59.94,60.09,38800.0
2014-03-12 13:30:00,60.1,60.18,60.08,60.11,63700.0,60.1,60.18,60.08,60.11,63700.0
2014-03-12 14:00:00,60.12,60.16,59.95,60.13,119400.0,60.12,60.16,59.95,60.13,119400.0
2014-03-12 14:30:00,60.15,60.36,60.11,60.2,99900.0,60.15,60.36,60.11,60.2,99900.0
2014-03-12 15:00:00,60.2,60.38,60.11,60.13,81100.0,60.2,60.38,60.11,60.13,81100.0
2014-03-12 15:30:00,60.13,60.48,60.12,60.43,252600.0,60.13,60.48,60.12,60.43,252600.0
2014-03-13 09:30:00,60.64,60.95,60.35,60.66,213700.0,60.64,60.95,60.35,60.66,213700.0
2014-03-13 10:00:00,60.65,60.78,60.17,60.24,50800.0,60.65,60.78,60.17,60.24,50800.0
2014-03-13 10:30:00,60.24,60.28,59.91,59.98,41200.0,60.24,60.28,59.91,59.98,41200.0
2014-03-13 11:00:00,59.96,60.16,59.9,59.92,47800.0,59.96,60.16,59.9,59.92,47800.0
2014-03-13 11:30:00,59.89,60.06,59.79,59.86,67800.0,59.89,60.06,59.79,59.86,67800.0
2014-03-13 12:00:00,59.86,59.88,59.46,59.53,52200.0,59.86,59.88,59.46,59.53,52200.0
2014-03-13 12:30:00,59.52,59.58,59.28,59.32,63100.0,59.52,59.58,59.28,59.32,63100.0
2014-03-13 13:00:00,59.3,59.46,58.98,59.46,104600.0,59.3,59.46,58.98,59.46,104600.0
2014-03-13 13:30:00,59.47,59.5,59.21,59.33,45200.0,59.47,59.5,59.21,59.33,45200.0
2014-03-13 14:00:00,59.33,59.4,59.11,59.19,75100.0,59.33,59.4,59.11,59.19,75100.0
2014-03-13 14:30:00,59.18,59.4,59.01,59.04,69800.0,59.18,59.4,59.01,59.04,69800.0
2014-03-13 15:00:00,59.04,59.13,58.67,58.89,110700.0,59.04,59.13,58.67,58.89,110700.0
2014-03-13 15:30:00,58.89,59.23,58.8,59.04,254600.0,58.89,59.23,58.8,59.04,254600.0
2014-03-14 09:30:00,58.75,59.4,58.54,58.55,116700.0,58.75,59.4,58.54,58.55,116700.0
2014-03-14 10:00:00,58.58,59.3,58.56,59.21,164000.0,58.58,59.3,58.56,59.21,164000.0
2014-03-14 10:30:00,59.24,59.74,59.2,59.43,83600.0,59.24,59.74,59.2,59.43,83600.0
2014-03-14 11:00:00,59.45,59.52,59.21,59.36,56000.0,59.45,59.52,59.21,59.36,56000.0
2014-03-14 11:30:00,59.36,59.92,59.33,59.81,54600.0,59.36,59.92,59.33,59.81,54600.0
2014-03-14 12:00:00,59.81,59.83,59.51,59.53,45000.0,59.81,59.83,59.51,59.53,45000.0
2014-03-14 12:30:00,59.55,59.79,59.46,59.73,45300.0,59.55,59.79,59.46,59.73,45300.0
2014-03-14 13:00:00,59.73,59.79,59.59,59.68,44400.0,59.73,59.79,59.59,59.68,44400.0
2014-03-14 13:30:00,59.69,59.76,59.56,59.75,57300.0,59.69,59.76,59.56,59.75,57300.0
2014-03-14 14:00:00,59.74,59.93,59.71,59.9,62900.0,59.74,59.93,59.71,59.9,62900.0
2014-03-14 14:30:00,59.9,59.9,59.42,59.43,87200.0,59.9,59.9,59.42,59.43,87200.0
2014-03-14 15:00:00,59.42,59.58,59.41,59.5,117500.0,59.42,59.58,59.41,59.5,117500.0
2014-03-14 15:30:00,59.51,59.66,59.48,59.53,258200.0,59.51,59.66,59.48,59.53,258200.0
2014-03-17 09:30:00,59.96,60.71,59.9,60.16,119500.0,59.96,60.71,59.9,60.16,119500.0
2014-03-17 10:00:00,60.21,60.38,60.05,60.05,114700.0,60.21,60.38,60.05,60.05,114700.0
2014-03-17 10:30:00,60.05,60.1,59.78,59.88,57600.0,60.05,60.1,59.78,59.88,57600.0
2014-03-17 11:00:00,59.9,59.95,59.65,59.69,81500.0,59.9,59.95,59.65,59.69,81500.0
2014-03-17 11:30:00,59.7,59.82,59.48,59.81,45000.0,59.7,59.82,59.48,59.81,45000.0
2014-03-17 12:00:00,59.81,60.17,59.67,60.07,90300.0,59.81,60.17,59.67,60.07,90300.0
2014-03-17 12:30:00,60.08,60.13,59.85,59.98,39000.0,60.08,60.13,59.85,59.98,39000.0
2014-03-17 13:00:00,60.0,60.06,59.83,59.95,33400.0,60.0,60.06,59.83,59.95,33400.0
2014-03-17 13:30:00,59.98,60.25,59.97,60.03,63900.0,59.98,60.25,59.97,60.03,63900.0
2014-03-17 14:00:00,60.02,60.18,60.0,60.07,74400.0,60.02,60.18,60.0,60.07,74400.0
2014-03-17 14:30:00,60.07,60.09,59.88,60.01,67600.0,60.07,60.09,59.88,60.01,67600.0
2014-03-17 15:00:00,60.01,60.03,59.85,59.86,92600.0,60.01,60.03,59.85,59.86,92600.0
2014-03-17 15:30:00,59.86,59.9,59.75,59.8,164500.0,59.86,59.9,59.75,59.8,164500.0
2014-03-18 09:30:00,59.78,60.15,59.69,60.08,88500.0,59.78,60.15,59.69,60.08,88500.0
2014-03-18 10:00:00,60.08,60.5,60.08,60.21,138600.0,60.08,60.5,60.08,60.21,138600.0
2014-03-18 10:30:00,60.25,60.39,60.11,60.3,75400.0,60.25,60.39,60.11,60.3,75400.0
2014-03-18 11:00:00,60.3,60.51,60.21,60.39,79000.0,60.3,60.51,60.21,60.39,79000.0
2014-03-18 11:30:00,60.39,60.67,60.38,60.64,57100.0,60.39,60.67,60.38,60.64,57100.0
2014-03-18 12:00:00,60.64,60.88,60.64,60.71,147600.0,60.64,60.88,60.64,60.71,147600.0
2014-03-18 12:30:00,60.7,60.79,60.57,60.7,42000.0,60.7,60.79,60.57,60.7,42000.0
2014-03-18 13:00:00,60.7,60.86,60.63,60.81,66100.0,60.7,60.86,60.63,60.81,66100.0
2014-03-18 13:30:00,60.82,60.9,60.65,60.85,127600.0,60.82,60.9,60.65,60.85,127600.0
2014-03-18 14:00:00,60.85,60.88,60.54,60.62,70300.0,60.85,60.88,60.54,60.62,70300.0
2014-03-18 14:30:00,60.62,60.62,60.36,60.43,112100.0,60.62,60.62,60.36,60.43,112100.0
2014-03-18 15:00:00,60.44,60.6,60.4,60.52,166700.0,60.44,60.6,60.4,60.52,166700.0
2014-03-18 15:30:00,60.53,60.64,60.51,60.61,291800.0,60.53,60.64,60.51,60.61,291800.0
2014-03-19 09:30:00,60.53,60.88,60.12,60.79,190600.0,60.53,60.88,60.12,60.79,190600.0
2014-03-19 10:00:00,60.81,60.82,60.49,60.64,154900.0,60.81,60.82,60.49,60.64,154900.0
2014-03-19 10:30:00,60.62,60.62,60.21,60.34,67800.0,60.62,60.62,60.21,60.34,67800.0
2014-03-19 11:00:00,60.36,60.56,60.34,60.42,43400.0,60.36,60.56,60.34,60.42,43400.0
2014-03-19 11:30:00,60.41,60.41,60.16,60.26,53500.0,60.41,60.41,60.16,60.26,53500.0
2014-03-19 12:00:00,60.27,60.62,60.25,60.4,72100.0,60.27,60.62,60.25,60.4,72100.0
2014-03-19 12:30:00,60.39,60.54,60.32,60.54,48800.0,60.39,60.54,60.32,60.54,48800.0
2014-03-19 13:00:00,60.54,60.67,60.5,60.67,42200.0,60.54,60.67,60.5,60.67,42200.0
2014-03-19 13:30:00,60.66,60.7,60.57,60.68,44200.0,60.66,60.7,60.57,60.68,44200.0
2014-03-19 14:00:00,60.68,60.69,60.33,60.47,136400.0,60.68,60.69,60.33,60.47,136400.0
2014-03-19 14:30:00,60.47,60.58,60.41,60.45,96400.0,60.47,60.58,60.41,60.45,96400.0
2014-03-19 15:00:00,60.46,60.49,59.89,59.99,183300.0,60.46,60.49,59.89,59.99,183300.0
2014-03-19 15:30:00,59.97,60.31,59.94,60.11,241800.0,59.97,60.31,59.94,60.11,241800.0
2014-03-20 09:30:00,59.7,61.27,59.7,60.89,341100.0,59.7,61.27,59.7,60.89,341100.0
2014-03-20 10:00:00,60.9,61.62,60.83,61.48,261800.0,60.9,61.62,60.83,61.48,261800.0
2014-03-20 10:30:00,61.48,62.23,61.48,62.13,319200.0,61.48,62.23,61.48,62.13,319200.0
2014-03-20 11:00:00,62.14,62.21,61.63,62.16,278300.0,62.14,62.21,61.63,62.16,278300.0
2014-03-20 11:30:00,62.13,62.92,61.96,62.82,337500.0,62.13,62.92,61.96,62.82,337500.0
2014-03-20 12:00:00,62.82,62.83,62.01,62.16,272400.0,62.82,62.83,62.01,62.16,272400.0
2014-03-20 12:30:00,62.16,62.36,62.08,62.27,164600.0,62.16,62.36,62.08,62.27,164600.0
2014-03-20 13:00:00,62.29,62.3,61.5,61.51,184700.0,62.29,62.3,61.5,61.51,184700.0
2014-03-20 13:30:00,61.51,61.98,61.47,61.53,248500.0,61.51,61.98,61.47,61.53,248500.0
2014-03-20 14:00:00,61.53,61.91,61.5,61.78,190900.0,61.53,61.91,61.5,61.78,190900.0
2014-03-20 14:30:00,61.78,61.81,61.54,61.75,143100.0,61.78,61.81,61.54,61.75,143100.0
2014-03-20 15:00:00,61.74,61.8,61.57,61.67,154600.0,61.74,61.8,61.57,61.67,154600.0
2014-03-20 15:30:00,61.67,61.98,61.57,61.96,592900.0,61.67,61.98,61.57,61.96,592900.0
2014-03-21 09:30:00,62.31,62.74,61.46,61.55,510800.0,62.31,62.74,61.46,61.55,510800.0
2014-03-21 10:00:00,61.55,61.55,61.0,61.03,159500.0,61.55,61.55,61.0,61.03,159500.0
2014-03-21 10:30:00,61.02,61.53,60.94,61.48,91500.0,61.02,61.53,60.94,61.48,91500.0
2014-03-21 11:00:00,61.5,61.54,61.26,61.43,64600.0,61.5,61.54,61.26,61.43,64600.0
2014-03-21 11:30:00,61.43,61.54,61.34,61.4,76200.0,61.43,61.54,61.34,61.4,76200.0
2014-03-21 12:00:00,61.4,61.52,61.39,61.5,65400.0,61.4,61.52,61.39,61.5,65400.0
2014-03-21 12:30:00,61.5,61.5,61.19,61.22,69700.0,61.5,61.5,61.19,61.22,69700.0
2014-03-21 13:00:00,61.23,61.23,60.79,60.85,84500.0,61.23,61.23,60.79,60.85,84500.0
2014-03-21 13:30:00,60.86,60.93,60.65,60.66,95900.0,60.86,60.93,60.65,60.66,95900.0
2014-03-21 14:00:00,60.67,60.84,60.6,60.6,108900.0,60.67,60.84,60.6,60.6,108900.0
2014-03-21 14:30:00,60.61,60.77,60.48,60.64,196500.0,60.61,60.77,60.48,60.64,196500.0
2014-03-21 15:00:00,60.63,60.71,60.51,60.7,168900.0,60.63,60.71,60.51,60.7,168900.0
2014-03-21 15:30:00,60.69,60.83,60.47,60.7,596200.0,60.69,60.83,60.47,60.7,596200.0
2014-03-24 09:30:00,60.95,61.16,60.37,60.93,129400.0,60.95,61.16,60.37,60.93,129400.0
2014-03-24 10:00:00,60.81,60.85,60.26,60.26,175900.0,60.81,60.85,60.26,60.26,175900.0
2014-03-24 10:30:00,60.28,60.55,59.91,60.01,209900.0,60.28,60.55,59.91,60.01,209900.0
2014-03-24 11:00:00,60.0,60.0,59.39,59.46,345600.0,60.0,60.0,59.39,59.46,345600.0
2014-03-24 11:30:00,59.46,59.6,58.87,59.03,346800.0,59.46,59.6,58.87,59.03,346800.0
2014-03-24 12:00:00,59.01,59.14,58.88,58.91,145500.0,59.01,59.14,58.88,58.91,145500.0
2014-03-24 12:30:00,58.93,58.95,58.55,58.64,162700.0,58.93,58.95,58.55,58.64,162700.0
2014-03-24 13:00:00,58.64,58.9,58.62,58.9,115400.0,58.64,58.9,58.62,58.9,115400.0
2014-03-24 13:30:00,58.9,59.28,58.89,59.21,103700.0,58.9,59.28,58.89,59.21,103700.0
2014-03-24 14:00:00,59.19,59.45,59.14,59.43,105400.0,59.19,59.45,59.14,59.43,105400.0
2014-03-24 14:30:00,59.44,59.76,59.37,59.55,148800.0,59.44,59.76,59.37,59.55,148800.0
2014-03-24 15:00:00,59.54,59.76,59.27,59.76,202500.0,59.54,59.76,59.27,59.76,202500.0
2014-03-24 15:30:00,59.76,59.88,59.57,59.58,416800.0,59.76,59.88,59.57,59.58,416800.0
2014-03-25 09:30:00,60.1,60.53,59.96,60.26,275400.0,60.1,60.53,59.96,60.26,275400.0
2014-03-25 10:00:00,60.26,60.38,59.45,59.46,175100.0,60.26,60.38,59.45,59.46,175100.0
2014-03-25 10:30:00,59.45,59.49,57.94,58.11,509400.0,59.45,59.49,57.94,58.11,509400.0
2014-03-25 11:00:00,58.11,58.73,57.95,58.11,397100.0,58.11,58.73,57.95,58.11,397100.0
2014-03-25 11:30:00,58.12,58.3,57.11,57.27,416800.0,58.12,58.3,57.11,57.27,416800.0
2014-03-25 12:00:00,57.26,57.32,56.8,57.07,394300.0,57.26,57.32,56.8,57.07,394300.0
2014-03-25 12:30:00,57.07,57.74,57.06,57.51,281600.0,57.07,57.74,57.06,57.51,281600.0
2014-03-25 13:00:00,57.51,57.93,57.33,57.7,198100.0,57.51,57.93,57.33,57.7,198100.0
2014-03-25 13:30:00,57.71,57.75,57.5,57.62,239600.0,57.71,57.75,57.5,57.62,239600.0
2014-03-25 14:00:00,57.62,58.01,57.61,57.98,211900.0,57.62,58.01,57.61,57.98,211900.0
2014-03-25 14:30:00,57.97,58.0,57.62,57.79,188800.0,57.97,58.0,57.62,57.79,188800.0
2014-03-25 15:00:00,57.79,57.95,57.6,57.76,183100.0,57.79,57.95,57.6,57.76,183100.0
2014-03-25 15:30:00,57.76,57.92,57.73,57.86,403900.0,57.76,57.92,57.73,57.86,403900.0
2014-03-26 09:30:00,58.65,58.92,58.34,58.59,224200.0,58.65,58.92,58.34,58.59,224200.0
2014-03-26 10:00:00,58.56,58.75,57.75,57.82,273800.0,58.56,58.75,57.75,57.82,273800.0
2014-03-26 10:30:00,57.82,57.87,57.46,57.56,191500.0,57.82,57.87,57.46,57.56,191500.0
2014-03-26 11:00:00,57.55,58.0,57.48,57.99,153600.0,57.55,58.0,57.48,57.99,153600.0
2014-03-26 11:30:00,58.0,58.11,57.75,57.9,135500.0,58.0,58.11,57.75,57.9,135500.0
2014-03-26 12:00:00,57.88,57.88,57.56,57.8,88300.0,57.88,57.88,57.56,57.8,88300.0
2014-03-26 12:30:00,57.78,57.95,57.71,57.89,77500.0,57.78,57.95,57.71,57.89,77500.0
2014-03-26 13:00:00,57.9,57.94,57.43,57.44,66700.0,57.9,57.94,57.43,57.44,66700.0
2014-03-26 13:30:00,57.42,57.52,57.21,57.49,156800.0,57.42,57.52,57.21,57.49,156800.0
2014-03-26 14:00:00,57.48,57.58,57.29,57.57,137000.0,57.48,57.58,57.29,57.57,137000.0
2014-03-26 14:30:00,57.57,58.28,57.53,58.24,161900.0,57.57,58.28,57.53,58.24,161900.0
2014-03-26 15:00:00,58.25,58.3,57.99,58.0,189400.0,58.25,58.3,57.99,58.0,189400.0
2014-03-26 15:30:00,58.0,58.12,57.75,57.75,434400.0,58.0,58.12,57.75,57.75,434400.0
2014-03-27 09:30:00,57.5,57.79,56.52,57.78,217600.0,57.5,57.79,56.52,57.78,217600.0
2014-03-27 10:00:00,57.79,58.63,57.6,58.5,198700.0,57.79,58.63,57.6,58.5,198700.0
2014-03-27 10:30:00,58.51,58.56,57.92,58.24,110500.0,58.51,58.56,57.92,58.24,110500.0
2014-03-27 11:00:00,58.25,58.32,57.74,57.74,115300.0,58.25,58.32,57.74,57.74,115300.0
2014-03-27 11:30:00,57.71,57.88,57.38,57.79,144100.0,57.71,57.88,57.38,57.79,144100.0
2014-03-27 12:00:00,57.8,58.2,57.67,58.2,170700.0,57.8,58.2,57.67,58.2,170700.0
2014-03-27 12:30:00,58.2,58.31,57.97,58.1,129200.0,58.2,58.31,57.97,58.1,129200.0
2014-03-27 13:00:00,58.09,58.36,58.09,58.22,111100.0,58.09,58.36,58.09,58.22,111100.0
2014-03-27 13:30:00,58.25,58.25,57.94,58.15,114700.0,58.25,58.25,57.94,58.15,114700.0
2014-03-27 14:00:00,58.16,58.44,57.96,58.4,155000.0,58.16,58.44,57.96,58.4,155000.0
2014-03-27 14:30:00,58.42,58.42,58.18,58.18,160300.0,58.42,58.42,58.18,58.18,160300.0
2014-03-27 15:00:00,58.18,58.33,58.03,58.28,196700.0,58.18,58.33,58.03,58.28,196700.0
2014-03-27 15:30:00,58.28,58.32,58.06,58.11,360600.0,58.28,58.32,58.06,58.11,360600.0
2014-03-28 09:30:00,58.39,59.23,58.23,58.82,153000.0,58.39,59.23,58.23,58.82,153000.0
2014-03-28 10:00:00,58.87,59.07,58.77,58.81,60000.0,58.87,59.07,58.77,58.81,60000.0
2014-03-28 10:30:00,58.85,59.12,58.78,59.02,84900.0,58.85,59.12,58.78,59.02,84900.0
2014-03-28 11:00:00,59.0,59.06,58.8,59.05,111600.0,59.0,59.06,58.8,59.05,111600.0
2014-03-28 11:30:00,59.06,59.12,58.88,58.94,73800.0,59.06,59.12,58.88,58.94,73800.0
2014-03-28 12:00:00,58.97,59.1,58.74,58.76,34800.0,58.97,59.1,58.74,58.76,34800.0
2014-03-28 12:30:00,58.77,58.99,58.75,58.82,39200.0,58.77,58.99,58.75,58.82,39200.0
2014-03-28 13:00:00,58.81,58.85,58.49,58.63,45800.0,58.81,58.85,58.49,58.63,45800.0
2014-03-28 13:30:00,58.62,58.62,58.34,58.34,36900.0,58.62,58.62,58.34,58.34,36900.0
2014-03-28 14:00:00,58.35,58.36,57.87,58.23,76800.0,58.35,58.36,57.87,58.23,76800.0
2014-03-28 14:30:00,58.23,58.26,57.84,57.96,116400.0,58.23,58.26,57.84,57.96,116400.0
2014-03-28 15:00:00,57.99,58.29,57.97,58.23,135700.0,57.99,58.29,57.97,58.23,135700.0
2014-03-28 15:30:00,58.22,58.3,58.11,58.24,239800.0,58.22,58.3,58.11,58.24,239800.0
2014-03-31 09:30:00,58.42,58.9,58.12,58.84,163200.0,58.42,58.9,58.12,58.84,163200.0
2014-03-31 10:00:00,58.87,59.13,58.3,58.99,115900.0,58.87,59.13,58.3,58.99,115900.0
2014-03-31 10:30:00,58.95,59.1,58.44,58.59,115000.0,58.95,59.1,58.44,58.59,115000.0
2014-03-31 11:00:00,58.55,58.58,58.37,58.44,51900.0,58.55,58.58,58.37,58.44,51900.0
2014-03-31 11:30:00,58.45,58.6,58.25,58.52,53400.0,58.45,58.6,58.25,58.52,53400.0
2014-03-31 12:00:00,58.53,58.7,58.51,58.68,35700.0,58.53,58.7,58.51,58.68,35700.0
2014-03-31 12:30:00,58.69,58.75,58.57,58.58,27800.0,58.69,58.75,58.57,58.58,27800.0
2014-03-31 13:00:00,58.61,58.64,58.32,58.35,38400.0,58.61,58.64,58.32,58.35,38400.0
2014-03-31 13:30:00,58.36,58.36,58.05,58.07,84400.0,58.36,58.36,58.05,58.07,84400.0
2014-03-31 14:00:00,58.08,58.36,58.08,58.23,53900.0,58.08,58.36,58.08,58.23,53900.0
2014-03-31 14:30:00,58.25,58.52,58.18,58.43,48200.0,58.25,58.52,58.18,58.43,48200.0
2014-03-31 15:00:00,58.43,58.48,58.32,58.43,63000.0,58.43,58.48,58.32,58.43,63000.0
2014-03-31 15:30:00,58.44,58.48,58.17,58.23,258700.0,58.44,58.48,58.17,58.23,258700.0
2014-04-01 09:30:00,58.78,59.39,58.59,59.17,215800.0,58.78,59.39,58.59,59.17,215800.0
2014-04-01 10:00:00,59.13,59.39,58.92,58.98,56700.0,59.13,59.39,58.92,58.98,56700.0
2014-04-01 10:30:00,58.98,59.17,58.81,58.89,61100.0,58.98,59.17,58.81,58.89,61100.0
2014-04-01 11:00:00,58.85,58.97,58.66,58.83,61300.0,58.85,58.97,58.66,58.83,61300.0
2014-04-01 11:30:00,58.88,59.08,58.84,58.89,48000.0,58.88,59.08,58.84,58.89,48000.0
2014-04-01 12:00:00,58.9,59.1,58.78,59.06,37400.0,58.9,59.1,58.78,59.06,37400.0
2014-04-01 12:30:00,59.08,59.13,58.87,58.87,35000.0,59.08,59.13,58.87,58.87,35000.0
2014-04-01 13:00:00,58.87,58.89,58.74,58.82,23300.0,58.87,58.89,58.74,58.82,23300.0
2014-04-01 13:30:00,58.87,59.18,58.85,59.11,39900.0,58.87,59.18,58.85,59.11,39900.0
2014-04-01 14:00:00,59.15,59.46,59.14,59.46,83800.0,59.15,59.46,59.14,59.46,83800.0
2014-04-01 14:30:00,59.45,59.63,59.39,59.61,132800.0,59.45,59.63,59.39,59.61,132800.0
2014-04-01 15:00:00,59.6,59.68,59.44,59.65,127400.0,59.6,59.68,59.44,59.65,127400.0
2014-04-01 15:30:00,59.66,59.71,59.47,59.65,392300.0,59.66,59.71,59.47,59.65,392300.0
2014-04-02 09:30:00,59.62,59.76,58.83,58.83,173900.0,59.62,59.76,58.83,58.83,173900.0
2014-04-02 10:00:00,58.83,59.12,58.64,59.12,119100.0,58.83,59.12,58.64,59.12,119100.0
2014-04-02 10:30:00,59.08,59.09,58.76,59.01,97200.0,59.08,59.09,58.76,59.01,97200.0
2014-04-02 11:00:00,59.01,59.24,58.93,59.13,95700.0,59.01,59.24,58.93,59.13,95700.0
2014-04-02 11:30:00,59.11,59.2,58.99,58.99,76300.0,59.11,59.2,58.99,58.99,76300.0
2014-04-02 12:00:00,58.96,59.08,58.88,58.97,31600.0,58.96,59.08,58.88,58.97,31600.0
2014-04-02 12:30:00,58.97,58.99,58.79,58.82,33000.0,58.97,58.99,58.79,58.82,33000.0
2014-04-02 13:00:00,58.83,58.83,58.61,58.69,63200.0,58.83,58.83,58.61,58.69,63200.0
2014-04-02 13:30:00,58.71,58.78,58.54,58.67,44700.0,58.71,58.78,58.54,58.67,44700.0
2014-04-02 14:00:00,58.67,58.67,58.33,58.34,215600.0,58.67,58.67,58.33,58.34,215600.0
2014-04-02 14:30:00,58.33,58.44,58.29,58.3,87900.0,58.33,58.44,58.29,58.3,87900.0
2014-04-02 15:00:00,58.32,58.33,58.18,58.25,292000.0,58.32,58.33,58.18,58.25,292000.0
2014-04-02 15:30:00,58.25,58.28,58.1,58.18,826700.0,58.25,58.28,58.1,58.18,826700.0
2014-04-03 09:30:00,58.25,58.35,57.81,58.05,211700.0,58.25,58.35,57.81,58.05,211700.0
2014-04-03 10:00:00,58.04,58.05,57.37,57.43,147500.0,58.04,58.05,57.37,57.43,147500.0
2014-04-03 10:30:00,57.44,57.58,57.32,57.54,112700.0,57.44,57.58,57.32,57.54,112700.0
2014-04-03 11:00:00,57.54,57.54,57.2,57.2,92000.0,57.54,57.54,57.2,57.2,92000.0
2014-04-03 11:30:00,57.2,57.2,56.94,56.94,118400.0,57.2,57.2,56.94,56.94,118400.0
2014-04-03 12:00:00,56.93,57.12,56.65,56.78,115700.0,56.93,57.12,56.65,56.78,115700.0
2014-04-03 12:30:00,56.79,56.79,56.46,56.63,120300.0,56.79,56.79,56.46,56.63,120300.0
2014-04-03 13:00:00,56.6,56.91,56.55,56.8,103300.0,56.6,56.91,56.55,56.8,103300.0
2014-04-03 13:30:00,56.83,56.87,56.6,56.61,66400.0,56.83,56.87,56.6,56.61,66400.0
2014-04-03 14:00:00,56.62,56.63,56.33,56.5,178500.0,56.62,56.63,56.33,56.5,178500.0
2014-04-03 14:30:00,56.49,56.49,56.23,56.38,139800.0,56.49,56.49,56.23,56.38,139800.0
2014-04-03 15:00:00,56.38,56.57,56.36,56.48,166700.0,56.38,56.57,56.36,56.48,166700.0
2014-04-03 15:30:00,56.48,56.62,56.39,56.44,669600.0,56.48,56.62,56.39,56.44,669600.0
2014-04-04 09:30:00,57.06,57.1,55.47,55.86,532000.0,57.06,57.1,55.47,55.86,532000.0
2014-04-04 10:00:00,55.88,56.23,55.15,55.42,464900.0,55.88,56.23,55.15,55.42,464900.0
2014-04-04 10:30:00,55.42,55.61,54.9,55.08,358200.0,55.42,55.61,54.9,55.08,358200.0
2014-04-04 11:00:00,55.06,55.19,54.46,54.72,277000.0,55.06,55.19,54.46,54.72,277000.0
2014-04-04 11:30:00,54.72,54.89,54.04,54.63,263400.0,54.72,54.89,54.04,54.63,263400.0
2014-04-04 12:00:00,54.63,54.78,54.36,54.66,129100.0,54.63,54.78,54.36,54.66,129100.0
2014-04-04 12:30:00,54.64,54.71,53.51,53.53,423100.0,54.64,54.71,53.51,53.53,423100.0
2014-04-04 13:00:00,53.51,54.27,53.47,54.26,314500.0,53.51,54.27,53.47,54.26,314500.0
2014-04-04 13:30:00,54.24,54.68,54.09,54.55,211500.0,54.24,54.68,54.09,54.55,211500.0
2014-04-04 14:00:00,54.55,54.6,54.18,54.21,324700.0,54.55,54.6,54.18,54.21,324700.0
2014-04-04 14:30:00,54.21,54.48,54.11,54.48,158800.0,54.21,54.48,54.11,54.48,158800.0
2014-04-04 15:00:00,54.48,54.57,54.15,54.47,319100.0,54.48,54.57,54.15,54.47,319100.0
2014-04-04 15:30:00,54.47,54.58,54.31,54.35,584600.0,54.47,54.58,54.31,54.35,584600.0
2014-04-07 09:30:00,54.13,54.2,53.65,54.18,622100.0,54.13,54.2,53.65,54.18,622100.0
2014-04-07 10:00:00,54.17,54.6,54.06,54.35,447700.0,54.17,54.6,54.06,54.35,447700.0
2014-04-07 10:30:00,54.36,54.6,53.81,53.98,141500.0,54.36,54.6,53.81,53.98,141500.0
2014-04-07 11:00:00,53.97,54.21,53.93,54.01,137000.0,53.97,54.21,53.93,54.01,137000.0
2014-04-07 11:30:00,54.01,54.2,53.54,53.59,235900.0,54.01,54.2,53.54,53.59,235900.0
2014-04-07 12:00:00,53.58,53.75,53.3,53.71,124700.0,53.58,53.75,53.3,53.71,124700.0
2014-04-07 12:30:00,53.72,53.87,53.58,53.77,70200.0,53.72,53.87,53.58,53.77,70200.0
2014-04-07 13:00:00,53.77,53.81,53.48,53.56,101900.0,53.77,53.81,53.48,53.56,101900.0
2014-04-07 13:30:00,53.55,53.67,53.4,53.5,79400.0,53.55,53.67,53.4,53.5,79400.0
2014-04-07 14:00:00,53.48,53.48,53.11,53.43,106600.0,53.48,53.48,53.11,53.43,106600.0
2014-04-07 14:30:00,53.42,54.16,53.21,53.98,165100.0,53.42,54.16,53.21,53.98,165100.0
2014-04-07 15:00:00,53.98,54.27,53.98,54.23,325800.0,53.98,54.27,53.98,54.23,325800.0
2014-04-07 15:30:00,54.23,54.25,53.8,53.83,387300.0,54.23,54.25,53.8,53.83,387300.0
2014-04-08 09:30:00,54.0,54.67,53.61,54.01,199500.0,54.0,54.67,53.61,54.01,199500.0
2014-04-08 10:00:00,54.01,54.31,53.55,53.75,167400.0,54.01,54.31,53.55,53.75,167400.0
2014-04-08 10:30:00,53.74,54.53,53.74,54.33,215600.0,53.74,54.53,53.74,54.33,215600.0
2014-04-08 11:00:00,54.36,54.68,54.33,54.62,192800.0,54.36,54.68,54.33,54.62,192800.0
2014-04-08 11:30:00,54.62,54.63,54.35,54.51,111500.0,54.62,54.63,54.35,54.51,111500.0
2014-04-08 12:00:00,54.49,54.76,54.41,54.74,108000.0,54.49,54.76,54.41,54.74,108000.0
2014-04-08 12:30:00,54.74,54.75,54.38,54.42,79700.0,54.74,54.75,54.38,54.42,79700.0
2014-04-08 13:00:00,54.45,54.64,54.38,54.5,60300.0,54.45,54.64,54.38,54.5,60300.0
2014-04-08 13:30:00,54.5,54.5,54.33,54.5,81400.0,54.5,54.5,54.33,54.5,81400.0
2014-04-08 14:00:00,54.49,54.5,54.11,54.28,97400.0,54.49,54.5,54.11,54.28,97400.0
2014-04-08 14:30:00,54.28,54.32,54.1,54.29,124500.0,54.28,54.32,54.1,54.29,124500.0
2014-04-08 15:00:00,54.28,54.54,54.15,54.47,115900.0,54.28,54.54,54.15,54.47,115900.0
2014-04-08 15:30:00,54.48,54.54,54.4,54.45,354800.0,54.48,54.54,54.4,54.45,354800.0
2014-04-09 09:30:00,54.75,54.99,54.45,54.77,131100.0,54.75,54.99,54.45,54.77,131100.0
2014-04-09 10:00:00,54.71,55.03,54.48,54.71,248300.0,54.71,55.03,54.48,54.71,248300.0
2014-04-09 10:30:00,54.71,54.86,54.67,54.75,136800.0,54.71,54.86,54.67,54.75,136800.0
2014-04-09 11:00:00,54.74,54.85,54.65,54.69,96700.0,54.74,54.85,54.65,54.69,96700.0
2014-04-09 11:30:00,54.67,54.79,54.62,54.7,89300.0,54.67,54.79,54.62,54.7,89300.0
2014-04-09 12:00:00,54.69,54.72,54.57,54.58,189200.0,54.69,54.72,54.57,54.58,189200.0
2014-04-09 12:30:00,54.59,54.75,54.56,54.66,80000.0,54.59,54.75,54.56,54.66,80000.0
2014-04-09 13:00:00,54.71,54.75,54.65,54.7,38600.0,54.71,54.75,54.65,54.7,38600.0
2014-04-09 13:30:00,54.68,54.69,54.55,54.56,48100.0,54.68,54.69,54.55,54.56,48100.0
2014-04-09 14:00:00,54.55,55.04,54.55,54.98,219300.0,54.55,55.04,54.55,54.98,219300.0
2014-04-09 14:30:00,55.0,55.09,54.77,54.83,175200.0,55.0,55.09,54.77,54.83,175200.0
2014-04-09 15:00:00,54.82,54.9,54.74,54.84,228000.0,54.82,54.9,54.74,54.84,228000.0
2014-04-09 15:30:00,54.85,55.22,54.84,55.18,384100.0,54.85,55.22,54.84,55.18,384100.0
2014-04-10 09:30:00,55.46,55.49,54.51,54.91,251400.0,55.46,55.49,54.51,54.91,251400.0
2014-04-10 10:00:00,54.93,55.08,54.53,54.86,153900.0,54.93,55.08,54.53,54.86,153900.0
2014-04-10 10:30:00,54.88,54.89,54.39,54.42,97600.0,54.88,54.89,54.39,54.42,97600.0
2014-04-10 11:00:00,54.39,54.51,54.0,54.02,137900.0,54.39,54.51,54.0,54.02,137900.0
2014-04-10 11:30:00,54.03,54.2,53.87,53.88,125100.0,54.03,54.2,53.87,53.88,125100.0
2014-04-10 12:00:00,53.86,53.94,53.49,53.68,153300.0,53.86,53.94,53.49,53.68,153300.0
2014-04-10 12:30:00,53.69,53.73,53.39,53.45,131500.0,53.69,53.73,53.39,53.45,131500.0
2014-04-10 13:00:00,53.47,53.65,53.09,53.13,129600.0,53.47,53.65,53.09,53.13,129600.0
2014-04-10 13:30:00,53.12,53.4,52.96,53.39,196700.0,53.12,53.4,52.96,53.39,196700.0
2014-04-10 14:00:00,53.4,53.44,53.12,53.14,280900.0,53.4,53.44,53.12,53.14,280900.0
2014-04-10 14:30:00,53.15,53.35,52.99,53.24,151600.0,53.15,53.35,52.99,53.24,151600.0
2014-04-10 15:00:00,53.23,53.24,52.82,52.87,259500.0,53.23,53.24,52.82,52.87,259500.0
2014-04-10 15:30:00,52.86,53.06,52.84,52.88,548200.0,52.86,53.06,52.84,52.88,548200.0
2014-04-11 09:30:00,52.34,53.13,51.9,53.04,242700.0,52.34,53.13,51.9,53.04,242700.0
2014-04-11 10:00:00,53.04,53.26,52.72,53.0,231500.0,53.04,53.26,52.72,53.0,231500.0
2014-04-11 10:30:00,53.0,53.4,52.96,53.26,165900.0,53.0,53.4,52.96,53.26,165900.0
2014-04-11 11:00:00,53.25,53.39,53.0,53.29,142800.0,53.25,53.39,53.0,53.29,142800.0
2014-04-11 11:30:00,53.28,53.3,52.95,53.0,89400.0,53.28,53.3,52.95,53.0,89400.0
2014-04-11 12:00:00,53.0,53.01,52.59,52.6,93600.0,53.0,53.01,52.59,52.6,93600.0
2014-04-11 12:30:00,52.61,52.68,52.38,52.53,119200.0,52.61,52.68,52.38,52.53,119200.0
2014-04-11 13:00:00,52.54,52.6,52.18,52.21,115000.0,52.54,52.6,52.18,52.21,115000.0
2014-04-11 13:30:00,52.19,52.53,52.11,52.23,99800.0,52.19,52.53,52.11,52.23,99800.0
2014-04-11 14:00:00,52.23,52.26,51.95,52.07,557300.0,52.23,52.26,51.95,52.07,557300.0
2014-04-11 14:30:00,52.06,52.2,51.79,52.15,140100.0,52.06,52.2,51.79,52.15,140100.0
2014-04-11 15:00:00,52.15,52.8,52.12,52.73,421400.0,52.15,52.8,52.12,52.73,421400.0
2014-04-11 15:30:00,52.73,52.8,52.4,52.61,636800.0,52.73,52.8,52.4,52.61,636800.0
2014-04-14 09:30:00,53.1,53.28,52.75,52.89,104500.0,53.1,53.28,52.75,52.89,104500.0
2014-04-14 10:00:00,52.88,53.37,52.75,53.26,180900.0,52.88,53.37,52.75,53.26,180900.0
2014-04-14 10:30:00,53.27,54.11,53.26,54.11,139600.0,53.27,54.11,53.26,54.11,139600.0
2014-04-14 11:00:00,54.11,54.13,53.64,53.72,107400.0,54.11,54.13,53.64,53.72,107400.0
2014-04-14 11:30:00,53.74,53.77,53.42,53.42,84000.0,53.74,53.77,53.42,53.42,84000.0
2014-04-14 12:00:00,53.41,53.52,53.09,53.14,123200.0,53.41,53.52,53.09,53.14,123200.0
2014-04-14 12:30:00,53.15,53.32,53.09,53.21,57900.0,53.15,53.32,53.09,53.21,57900.0
2014-04-14 13:00:00,53.22,53.22,52.79,52.79,90600.0,53.22,53.22,52.79,52.79,90600.0
2014-04-14 13:30:00,52.79,53.03,52.74,52.74,44100.0,52.79,53.03,52.74,52.74,44100.0
2014-04-14 14:00:00,52.74,52.77,52.47,52.57,106400.0,52.74,52.77,52.47,52.57,106400.0
2014-04-14 14:30:00,52.56,52.72,52.49,52.67,90300.0,52.56,52.72,52.49,52.67,90300.0
2014-04-14 15:00:00,52.67,52.68,52.41,52.55,142000.0,52.67,52.68,52.41,52.55,142000.0
2014-04-14 15:30:00,52.55,53.05,52.55,52.97,474700.0,52.55,53.05,52.55,52.97,474700.0
2014-04-15 09:30:00,52.96,53.61,52.84,53.6,75800.0,52.96,53.61,52.84,53.6,75800.0
2014-04-15 10:00:00,53.58,53.71,52.58,52.62,195200.0,53.58,53.71,52.58,52.62,195200.0
2014-04-15 10:30:00,52.64,52.87,52.34,52.43,99600.0,52.64,52.87,52.34,52.43,99600.0
2014-04-15 11:00:00,52.42,52.47,52.18,52.28,137600.0,52.42,52.47,52.18,52.28,137600.0
2014-04-15 11:30:00,52.35,52.43,52.01,52.07,82400.0,52.35,52.43,52.01,52.07,82400.0
2014-04-15 12:00:00,52.05,52.2,51.84,52.14,66300.0,52.05,52.2,51.84,52.14,66300.0
2014-04-15 12:30:00,52.1,52.12,51.73,51.73,157600.0,52.1,52.12,51.73,51.73,157600.0
2014-04-15 13:00:00,51.72,51.96,51.67,51.93,164900.0,51.72,51.96,51.67,51.93,164900.0
2014-04-15 13:30:00,51.93,52.45,51.84,52.43,123300.0,51.93,52.45,51.84,52.43,123300.0
2014-04-15 14:00:00,52.44,53.0,52.44,52.94,175600.0,52.44,53.0,52.44,52.94,175600.0
2014-04-15 14:30:00,52.94,53.72,52.94,53.48,194700.0,52.94,53.72,52.94,53.48,194700.0
2014-04-15 15:00:00,53.48,53.85,53.35,53.85,210900.0,53.48,53.85,53.35,53.85,210900.0
2014-04-15 15:30:00,53.83,53.83,53.47,53.57,324800.0,53.83,53.83,53.47,53.57,324800.0
2014-04-16 09:30:00,53.95,54.23,53.28,53.46,141600.0,53.95,54.23,53.28,53.46,141600.0
2014-04-16 10:00:00,53.41,54.19,53.34,53.91,139000.0,53.41,54.19,53.34,53.91,139000.0
2014-04-16 10:30:00,53.92,53.93,53.49,53.57,91200.0,53.92,53.93,53.49,53.57,91200.0
2014-04-16 11:00:00,53.55,54.14,53.48,54.14,98600.0,53.55,54.14,53.48,54.14,98600.0
2014-04-16 11:30:00,54.15,54.29,53.95,54.24,79700.0,54.15,54.29,53.95,54.24,79700.0
2014-04-16 12:00:00,54.25,54.44,54.16,54.35,81400.0,54.25,54.44,54.16,54.35,81400.0
2014-04-16 12:30:00,54.37,54.42,54.08,54.08,105200.0,54.37,54.42,54.08,54.08,105200.0
2014-04-16 13:00:00,54.08,54.25,53.86,54.14,61400.0,54.08,54.25,53.86,54.14,61400.0
2014-04-16 13:30:00,54.13,54.18,53.98,54.16,72100.0,54.13,54.18,53.98,54.16,72100.0
2014-04-16 14:00:00,54.18,54.23,54.03,54.08,98000.0,54.18,54.23,54.03,54.08,98000.0
2014-04-16 14:30:00,54.08,54.55,54.08,54.48,135800.0,54.08,54.55,54.08,54.48,135800.0
2014-04-16 15:00:00,54.47,54.48,54.25,54.39,97400.0,54.47,54.48,54.25,54.39,97400.0
2014-04-16 15:30:00,54.41,54.55,54.29,54.52,296500.0,54.41,54.55,54.29,54.52,296500.0
2014-04-17 09:30:00,54.27,54.5,53.69,54.09,192500.0,54.27,54.5,53.69,54.09,192500.0
2014-04-17 10:00:00,54.1,54.67,53.78,54.67,104000.0,54.1,54.67,53.78,54.67,104000.0
2014-04-17 10:30:00,54.67,54.75,54.18,54.29,105200.0,54.67,54.75,54.18,54.29,105200.0
2014-04-17 11:00:00,54.31,54.5,54.16,54.35,48600.0,54.31,54.5,54.16,54.35,48600.0
2014-04-17 11:30:00,54.35,54.44,54.08,54.21,61900.0,54.35,54.44,54.08,54.21,61900.0
2014-04-17 12:00:00,54.22,54.44,54.13,54.2,40700.0,54.22,54.44,54.13,54.2,40700.0
2014-04-17 12:30:00,54.23,54.51,54.16,54.43,42100.0,54.23,54.51,54.16,54.43,42100.0
2014-04-17 13:00:00,54.44,54.71,54.42,54.5,63900.0,54.44,54.71,54.42,54.5,63900.0
2014-04-17 13:30:00,54.49,54.69,54.49,54.58,51500.0,54.49,54.69,54.49,54.58,51500.0
2014-04-17 14:00:00,54.56,54.57,54.41,54.45,62400.0,54.56,54.57,54.41,54.45,62400.0
2014-04-17 14:30:00,54.46,54.5,54.36,54.46,59300.0,54.46,54.5,54.36,54.46,59300.0
2014-04-17 15:00:00,54.47,54.53,54.44,54.45,78300.0,54.47,54.53,54.44,54.45,78300.0
2014-04-17 15:30:00,54.45,54.53,54.3,54.31,229500.0,54.45,54.53,54.3,54.31,229500.0
2014-04-21 09:30:00,54.49,54.59,54.0,54.54,125500.0,54.49,54.59,54.0,54.54,125500.0
2014-04-21 10:00:00,54.58,54.78,54.05,54.16,70800.0,54.58,54.78,54.05,54.16,70800.0
2014-04-21 10:30:00,54.13,54.14,53.84,54.03,64300.0,54.13,54.14,53.84,54.03,64300.0
2014-04-21 11:00:00,54.04,54.46,54.04,54.31,34600.0,54.04,54.46,54.04,54.31,34600.0
2014-04-21 11:30:00,54.28,54.42,54.17,54.38,20800.0,54.28,54.42,54.17,54.38,20800.0
2014-04-21 12:00:00,54.38,54.4,54.23,54.29,36700.0,54.38,54.4,54.23,54.29,36700.0
2014-04-21 12:30:00,54.28,54.5,54.16,54.44,39400.0,54.28,54.5,54.16,54.44,39400.0
2014-04-21 13:00:00,54.44,54.56,54.41,54.56,34300.0,54.44,54.56,54.41,54.56,34300.0
2014-04-21 13:30:00,54.55,54.58,54.34,54.39,29500.0,54.55,54.58,54.34,54.39,29500.0
2014-04-21 14:00:00,54.4,54.45,54.32,54.41,39700.0,54.4,54.45,54.32,54.41,39700.0
2014-04-21 14:30:00,54.43,54.62,54.39,54.52,90800.0,54.43,54.62,54.39,54.52,90800.0
2014-04-21 15:00:00,54.52,54.52,54.17,54.25,69200.0,54.52,54.52,54.17,54.25,69200.0
2014-04-21 15:30:00,54.25,54.43,54.19,54.42,128500.0,54.25,54.43,54.19,54.42,128500.0
2014-04-22 09:30:00,54.44,54.96,54.19,54.83,151000.0,54.44,54.96,54.19,54.83,151000.0
2014-04-22 10:00:00,54.91,55.08,54.82,54.97,106000.0,54.91,55.08,54.82,54.97,106000.0
2014-04-22 10:30:00,54.95,55.34,54.95,55.27,111100.0,54.95,55.34,54.95,55.27,111100.0
2014-04-22 11:00:00,55.26,55.35,55.21,55.21,51000.0,55.26,55.35,55.21,55.21,51000.0
2014-04-22 11:30:00,55.2,55.44,55.16,55.22,95300.0,55.2,55.44,55.16,55.22,95300.0
2014-04-22 12:00:00,55.22,55.28,55.14,55.17,60500.0,55.22,55.28,55.14,55.17,60500.0
2014-04-22 12:30:00,55.17,55.19,54.9,55.09,49500.0,55.17,55.19,54.9,55.09,49500.0
2014-04-22 13:00:00,55.11,55.15,55.0,55.08,70000.0,55.11,55.15,55.0,55.08,70000.0
2014-04-22 13:30:00,55.09,55.28,55.05,55.23,47200.0,55.09,55.28,55.05,55.23,47200.0
2014-04-22 14:00:00,55.23,55.24,55.02,55.03,43700.0,55.23,55.24,55.02,55.03,43700.0
2014-04-22 14:30:00,55.04,55.08,54.98,55.0,49600.0,55.04,55.08,54.98,55.0,49600.0
2014-04-22 15:00:00,55.0,55.07,54.79,54.79,71800.0,55.0,55.07,54.79,54.79,71800.0
2014-04-22 15:30:00,54.79,54.82,54.64,54.71,269900.0,54.79,54.82,54.64,54.71,269900.0
2014-04-23 09:30:00,54.67,55.1,54.28,54.3,220600.0,54.67,55.1,54.28,54.3,220600.0
2014-04-23 10:00:00,54.29,54.29,53.62,53.78,300400.0,54.29,54.29,53.62,53.78,300400.0
2014-04-23 10:30:00,53.78,53.98,53.58,53.81,161700.0,53.78,53.98,53.58,53.81,161700.0
2014-04-23 11:00:00,53.81,53.86,53.55,53.6,135500.0,53.81,53.86,53.55,53.6,135500.0
2014-04-23 11:30:00,53.61,53.8,53.61,53.72,50200.0,53.61,53.8,53.61,53.72,50200.0
2014-04-23 12:00:00,53.71,53.72,53.47,53.64,68700.0,53.71,53.72,53.47,53.64,68700.0
2014-04-23 12:30:00,53.63,53.81,53.57,53.58,93700.0,53.63,53.81,53.57,53.58,93700.0
2014-04-23 13:00:00,53.6,53.63,53.52,53.58,35200.0,53.6,53.63,53.52,53.58,35200.0
2014-04-23 13:30:00,53.58,53.63,53.37,53.45,125000.0,53.58,53.63,53.37,53.45,125000.0
2014-04-23 14:00:00,53.45,53.54,53.31,53.53,143200.0,53.45,53.54,53.31,53.53,143200.0
2014-04-23 14:30:00,53.54,53.72,53.49,53.72,57400.0,53.54,53.72,53.49,53.72,57400.0
2014-04-23 15:00:00,53.71,53.91,53.69,53.72,62600.0,53.71,53.91,53.69,53.72,62600.0
2014-04-23 15:30:00,53.73,53.81,53.65,53.76,432500.0,53.73,53.81,53.65,53.76,432500.0
2014-04-24 09:30:00,54.55,54.7,53.06,53.22,294300.0,54.55,54.7,53.06,53.22,294300.0
2014-04-24 10:00:00,53.16,53.41,52.54,53.41,200500.0,53.16,53.41,52.54,53.41,200500.0
2014-04-24 10:30:00,53.42,53.51,53.13,53.45,118500.0,53.42,53.51,53.13,53.45,118500.0
2014-04-24 11:00:00,53.45,53.77,53.37,53.63,89400.0,53.45,53.77,53.37,53.63,89400.0
2014-04-24 11:30:00,53.67,53.7,53.28,53.54,49200.0,53.67,53.7,53.28,53.54,49200.0
2014-04-24 12:00:00,53.57,53.61,53.41,53.55,50800.0,53.57,53.61,53.41,53.55,50800.0
2014-04-24 12:30:00,53.61,53.75,53.48,53.62,30700.0,53.61,53.75,53.48,53.62,30700.0
2014-04-24 13:00:00,53.6,53.65,53.39,53.48,70400.0,53.6,53.65,53.39,53.48,70400.0
2014-04-24 13:30:00,53.46,53.5,53.15,53.16,64600.0,53.46,53.5,53.15,53.16,64600.0
2014-04-24 14:00:00,53.15,53.35,53.15,53.27,95100.0,53.15,53.35,53.15,53.27,95100.0
2014-04-24 14:30:00,53.27,53.39,53.19,53.25,79300.0,53.27,53.39,53.19,53.25,79300.0
2014-04-24 15:00:00,53.26,53.48,53.23,53.41,82600.0,53.26,53.48,53.23,53.41,82600.0
2014-04-24 15:30:00,53.41,53.44,53.3,53.34,197700.0,53.41,53.44,53.3,53.34,197700.0
2014-04-25 09:30:00,53.09,53.3,52.73,52.75,178800.0,53.09,53.3,52.73,52.75,178800.0
2014-04-25 10:00:00,52.79,52.79,52.46,52.46,128600.0,52.79,52.79,52.46,52.46,128600.0
2014-04-25 10:30:00,52.45,52.45,51.98,52.1,152000.0,52.45,52.45,51.98,52.1,152000.0
2014-04-25 11:00:00,52.1,52.39,51.95,52.39,177300.0,52.1,52.39,51.95,52.39,177300.0
2014-04-25 11:30:00,52.39,52.42,52.11,52.13,89100.0,52.39,52.42,52.11,52.13,89100.0
2014-04-25 12:00:00,52.13,52.37,52.13,52.26,72600.0,52.13,52.37,52.13,52.26,72600.0
2014-04-25 12:30:00,52.27,52.27,52.04,52.09,72300.0,52.27,52.27,52.04,52.09,72300.0
2014-04-25 13:00:00,52.1,52.11,51.95,51.99,88100.0,52.1,52.11,51.95,51.99,88100.0
2014-04-25 13:30:00,51.97,52.06,51.88,51.91,97100.0,51.97,52.06,51.88,51.91,97100.0
2014-04-25 14:00:00,51.91,51.92,51.67,51.83,113400.0,51.91,51.92,51.67,51.83,113400.0
2014-04-25 14:30:00,51.83,52.02,51.74,51.8,104700.0,51.83,52.02,51.74,51.8,104700.0
2014-04-25 15:00:00,51.8,52.0,51.8,51.94,183600.0,51.8,52.0,51.8,51.94,183600.0
2014-04-25 15:30:00,51.96,52.16,51.9,52.03,292200.0,51.96,52.16,51.9,52.03,292200.0
2014-04-28 09:30:00,52.57,52.75,51.53,52.19,247000.0,52.57,52.75,51.53,52.19,247000.0
2014-04-28 10:00:00,52.19,52.45,52.0,52.01,309000.0,52.19,52.45,52.0,52.01,309000.0
2014-04-28 10:30:00,52.03,52.09,51.77,51.82,175500.0,52.03,52.09,51.77,51.82,175500.0
2014-04-28 11:00:00,51.82,51.96,51.07,51.15,233200.0,51.82,51.96,51.07,51.15,233200.0
2014-04-28 11:30:00,51.15,51.57,51.1,51.14,126000.0,51.15,51.57,51.1,51.14,126000.0
2014-04-28 12:00:00,51.13,51.2,50.73,50.86,196100.0,51.13,51.2,50.73,50.86,196100.0
2014-04-28 12:30:00,50.88,51.13,50.88,51.01,90100.0,50.88,51.13,50.88,51.01,90100.0
2014-04-28 13:00:00,50.96,50.96,50.57,50.74,130300.0,50.96,50.96,50.57,50.74,130300.0
2014-04-28 13:30:00,50.73,51.01,50.58,50.87,109400.0,50.73,51.01,50.58,50.87,109400.0
2014-04-28 14:00:00,50.87,50.98,50.62,50.94,131100.0,50.87,50.98,50.62,50.94,131100.0
2014-04-28 14:30:00,50.94,51.06,50.66,50.79,284100.0,50.94,51.06,50.66,50.79,284100.0
2014-04-28 15:00:00,50.8,51.36,50.78,51.18,215200.0,50.8,51.36,50.78,51.18,215200.0
2014-04-28 15:30:00,51.19,51.44,51.13,51.15,508700.0,51.19,51.44,51.13,51.15,508700.0
2014-04-29 09:30:00,51.37,51.45,50.79,50.9,286800.0,51.37,51.45,50.79,50.9,286800.0
2014-04-29 10:00:00,50.9,51.01,50.54,50.54,293100.0,50.9,51.01,50.54,50.54,293100.0
2014-04-29 10:30:00,50.54,51.22,50.52,50.96,911100.0,50.54,51.22,50.52,50.96,911100.0
2014-04-29 11:00:00,50.98,51.23,50.9,51.15,257900.0,50.98,51.23,50.9,51.15,257900.0
2014-04-29 11:30:00,51.17,51.43,51.03,51.37,154400.0,51.17,51.43,51.03,51.37,154400.0
2014-04-29 12:00:00,51.37,51.77,51.37,51.63,113300.0,51.37,51.77,51.37,51.63,113300.0
2014-04-29 12:30:00,51.63,51.98,51.63,51.92,106100.0,51.63,51.98,51.63,51.92,106100.0
2014-04-29 13:00:00,51.91,52.11,51.8,52.0,77200.0,51.91,52.11,51.8,52.0,77200.0
2014-04-29 13:30:00,51.98,52.39,51.93,52.36,128900.0,51.98,52.39,51.93,52.36,128900.0
2014-04-29 14:00:00,52.36,52.43,52.17,52.33,148400.0,52.36,52.43,52.17,52.33,148400.0
2014-04-29 14:30:00,52.33,52.54,52.25,52.49,199300.0,52.33,52.54,52.25,52.49,199300.0
2014-04-29 15:00:00,52.49,52.55,52.33,52.46,148100.0,52.49,52.55,52.33,52.46,148100.0
2014-04-29 15:30:00,52.47,52.5,52.35,52.48,404800.0,52.47,52.5,52.35,52.48,404800.0
2014-04-30 09:30:00,52.4,52.4,51.65,52.01,161200.0,52.4,52.4,51.65,52.01,161200.0
2014-04-30 10:00:00,52.01,52.68,51.85,52.57,99700.0,52.01,52.68,51.85,52.57,99700.0
2014-04-30 10:30:00,52.59,52.59,52.36,52.37,82400.0,52.59,52.59,52.36,52.37,82400.0
2014-04-30 11:00:00,52.37,52.63,52.32,52.63,69000.0,52.37,52.63,52.32,52.63,69000.0
2014-04-30 11:30:00,52.65,52.8,52.5,52.52,98700.0,52.65,52.8,52.5,52.52,98700.0
2014-04-30 12:00:00,52.53,52.67,52.48,52.62,41400.0,52.53,52.67,52.48,52.62,41400.0
2014-04-30 12:30:00,52.63,52.77,52.6,52.71,91000.0,52.63,52.77,52.6,52.71,91000.0
2014-04-30 13:00:00,52.69,52.9,52.65,52.89,94300.0,52.69,52.9,52.65,52.89,94300.0
2014-04-30 13:30:00,52.89,52.89,52.72,52.74,108600.0,52.89,52.89,52.72,52.74,108600.0
2014-04-30 14:00:00,52.74,53.0,52.57,52.94,196600.0,52.74,53.0,52.57,52.94,196600.0
2014-04-30 14:30:00,52.92,53.29,52.92,53.21,97900.0,52.92,53.29,52.92,53.21,97900.0
2014-04-30 15:00:00,53.21,53.23,52.8,52.99,145400.0,53.21,53.23,52.8,52.99,145400.0
2014-04-30 15:30:00,53.0,53.09,52.87,53.06,310100.0,53.0,53.09,52.87,53.06,310100.0
2014-05-01 09:30:00,53.49,54.32,53.08,53.97,340700.0,53.49,54.32,53.08,53.97,340700.0
2014-05-01 10:00:00,53.99,54.15,53.62,54.05,237300.0,53.99,54.15,53.62,54.05,237300.0
2014-05-01 10:30:00,54.05,54.85,54.05,54.77,314300.0,54.05,54.85,54.05,54.77,314300.0
2014-05-01 11:00:00,54.77,54.92,54.45,54.69,160000.0,54.77,54.92,54.45,54.69,160000.0
2014-05-01 11:30:00,54.67,55.17,54.64,54.81,275900.0,54.67,55.17,54.64,54.81,275900.0
2014-05-01 12:00:00,54.81,54.95,54.52,54.84,164400.0,54.81,54.95,54.52,54.84,164400.0
2014-05-01 12:30:00,54.85,54.88,54.53,54.63,158400.0,54.85,54.88,54.53,54.63,158400.0
2014-05-01 13:00:00,54.66,54.8,54.5,54.55,212500.0,54.66,54.8,54.5,54.55,212500.0
2014-05-01 13:30:00,54.55,54.63,54.23,54.36,256700.0,54.55,54.63,54.23,54.36,256700.0
2014-05-01 14:00:00,54.34,54.65,54.33,54.49,162600.0,54.34,54.65,54.33,54.49,162600.0
2014-05-01 14:30:00,54.5,54.53,53.97,54.05,135000.0,54.5,54.53,53.97,54.05,135000.0
2014-05-01 15:00:00,54.04,54.37,54.01,54.23,221600.0,54.04,54.37,54.01,54.23,221600.0
2014-05-01 15:30:00,54.23,54.7,54.2,54.53,745200.0,54.23,54.7,54.2,54.53,745200.0
2014-05-02 09:30:00,55.24,56.75,55.21,55.87,1225500.0,55.24,56.75,55.21,55.87,1225500.0
2014-05-02 10:00:00,55.86,56.17,55.23,55.67,891400.0,55.86,56.17,55.23,55.67,891400.0
2014-05-02 10:30:00,55.69,55.98,54.88,55.23,466700.0,55.69,55.98,54.88,55.23,466700.0
2014-05-02 11:00:00,55.21,55.33,54.7,54.82,334200.0,55.21,55.33,54.7,54.82,334200.0
2014-05-02 11:30:00,54.85,55.1,54.51,54.73,252300.0,54.85,55.1,54.51,54.73,252300.0
2014-05-02 12:00:00,54.72,54.83,54.24,54.34,200500.0,54.72,54.83,54.24,54.34,200500.0
2014-05-02 12:30:00,54.34,54.38,54.03,54.07,212100.0,54.34,54.38,54.03,54.07,212100.0
2014-05-02 13:00:00,54.06,54.28,53.99,54.0,215300.0,54.06,54.28,53.99,54.0,215300.0
2014-05-02 13:30:00,54.01,54.04,53.73,53.8,273200.0,54.01,54.04,53.73,53.8,273200.0
2014-05-02 14:00:00,53.8,54.0,53.54,53.6,423700.0,53.8,54.0,53.54,53.6,423700.0
2014-05-02 14:30:00,53.58,53.89,53.5,53.7,324300.0,53.58,53.89,53.5,53.7,324300.0
2014-05-02 15:00:00,53.7,53.9,53.7,53.74,461500.0,53.7,53.9,53.7,53.74,461500.0
2014-05-02 15:30:00,53.74,53.75,53.02,53.18,1060100.0,53.74,53.75,53.02,53.18,1060100.0
2014-05-05 09:30:00,53.03,53.42,52.54,53.33,329200.0,53.03,53.42,52.54,53.33,329200.0
2014-05-05 10:00:00,53.37,53.7,53.22,53.49,196000.0,53.37,53.7,53.22,53.49,196000.0
2014-05-05 10:30:00,53.54,53.85,53.46,53.66,117600.0,53.54,53.85,53.46,53.66,117600.0
2014-05-05 11:00:00,53.65,53.65,53.27,53.43,93400.0,53.65,53.65,53.27,53.43,93400.0
2014-05-05 11:30:00,53.44,53.74,53.41,53.7,81300.0,53.44,53.74,53.41,53.7,81300.0
2014-05-05 12:00:00,53.7,53.73,53.5,53.59,86000.0,53.7,53.73,53.5,53.59,86000.0
2014-05-05 12:30:00,53.58,53.79,53.5,53.76,145900.0,53.58,53.79,53.5,53.76,145900.0
2014-05-05 13:00:00,53.76,53.86,53.7,53.81,108000.0,53.76,53.86,53.7,53.81,108000.0
2014-05-05 13:30:00,53.81,53.92,53.74,53.89,83500.0,53.81,53.92,53.74,53.89,83500.0
2014-05-05 14:00:00,53.9,54.0,53.84,53.9,86900.0,53.9,54.0,53.84,53.9,86900.0
2014-05-05 14:30:00,53.9,54.2,53.84,54.19,128100.0,53.9,54.2,53.84,54.19,128100.0
2014-05-05 15:00:00,54.19,54.3,54.08,54.17,144600.0,54.19,54.3,54.08,54.17,144600.0
2014-05-05 15:30:00,54.17,54.26,54.06,54.13,302300.0,54.17,54.26,54.06,54.13,302300.0
2014-05-06 09:30:00,53.7,54.24,53.22,53.48,213200.0,53.7,54.24,53.22,53.48,213200.0
2014-05-06 10:00:00,53.46,53.55,53.14,53.53,105200.0,53.46,53.55,53.14,53.53,105200.0
2014-05-06 10:30:00,53.53,53.58,52.97,52.97,102100.0,53.53,53.58,52.97,52.97,102100.0
2014-05-06 11:00:00,52.99,53.03,52.82,52.87,53300.0,52.99,53.03,52.82,52.87,53300.0
2014-05-06 11:30:00,52.84,52.95,52.67,52.82,67100.0,52.84,52.95,52.67,52.82,67100.0
2014-05-06 12:00:00,52.82,52.95,52.77,52.92,134200.0,52.82,52.95,52.77,52.92,134200.0
2014-05-06 12:30:00,52.93,53.02,52.86,52.95,52600.0,52.93,53.02,52.86,52.95,52600.0
2014-05-06 13:00:00,52.96,53.0,52.88,52.91,45700.0,52.96,53.0,52.88,52.91,45700.0
2014-05-06 13:30:00,52.9,52.98,52.58,52.63,62500.0,52.9,52.98,52.58,52.63,62500.0
2014-05-06 14:00:00,52.62,52.62,52.39,52.41,116200.0,52.62,52.62,52.39,52.41,116200.0
2014-05-06 14:30:00,52.41,52.51,52.18,52.26,153400.0,52.41,52.51,52.18,52.26,153400.0
2014-05-06 15:00:00,52.25,52.55,52.16,52.5,153000.0,52.25,52.55,52.16,52.5,153000.0
2014-05-06 15:30:00,52.51,52.63,52.38,52.4,294300.0,52.51,52.63,52.38,52.4,294300.0
2014-05-07 09:30:00,52.56,52.96,51.76,51.81,178600.0,52.56,52.96,51.76,51.81,178600.0
2014-05-07 10:00:00,51.82,51.91,51.1,51.13,328800.0,51.82,51.91,51.1,51.13,328800.0
2014-05-07 10:30:00,51.14,51.46,51.1,51.22,182300.0,51.14,51.46,51.1,51.22,182300.0
2014-05-07 11:00:00,51.22,51.45,51.12,51.35,71500.0,51.22,51.45,51.12,51.35,71500.0
2014-05-07 11:30:00,51.36,51.77,51.33,51.62,123900.0,51.36,51.77,51.33,51.62,123900.0
2014-05-07 12:00:00,51.62,51.71,51.45,51.62,49200.0,51.62,51.71,51.45,51.62,49200.0
2014-05-07 12:30:00,51.61,51.62,51.28,51.28,58300.0,51.61,51.62,51.28,51.28,58300.0
2014-05-07 13:00:00,51.3,51.64,51.28,51.5,158300.0,51.3,51.64,51.28,51.5,158300.0
2014-05-07 13:30:00,51.5,51.73,51.42,51.47,100500.0,51.5,51.73,51.42,51.47,100500.0
2014-05-07 14:00:00,51.47,51.75,51.45,51.74,153700.0,51.47,51.75,51.45,51.74,153700.0
2014-05-07 14:30:00,51.74,51.87,51.67,51.85,231400.0,51.74,51.87,51.67,51.85,231400.0
2014-05-07 15:00:00,51.85,51.86,51.49,51.58,174400.0,51.85,51.86,51.49,51.58,174400.0
2014-05-07 15:30:00,51.58,51.89,51.58,51.86,388800.0,51.58,51.89,51.58,51.86,388800.0
2014-05-08 09:30:00,51.6,52.09,51.42,51.94,85700.0,51.6,52.09,51.42,51.94,85700.0
2014-05-08 10:00:00,51.97,52.39,51.9,52.31,105400.0,51.97,52.39,51.9,52.31,105400.0
2014-05-08 10:30:00,52.29,52.31,52.0,52.21,63100.0,52.29,52.31,52.0,52.21,63100.0
2014-05-08 11:00:00,52.21,52.55,52.14,52.42,363500.0,52.21,52.55,52.14,52.42,363500.0
2014-05-08 11:30:00,52.43,52.73,52.39,52.61,107700.0,52.43,52.73,52.39,52.61,107700.0
2014-05-08 12:00:00,52.62,52.68,52.46,52.62,80000.0,52.62,52.68,52.46,52.62,80000.0
2014-05-08 12:30:00,52.62,52.65,52.34,52.46,83400.0,52.62,52.65,52.34,52.46,83400.0
2014-05-08 13:00:00,52.46,52.55,52.35,52.48,140600.0,52.46,52.55,52.35,52.48,140600.0
2014-05-08 13:30:00,52.47,52.56,52.39,52.43,119700.0,52.47,52.56,52.39,52.43,119700.0
2014-05-08 14:00:00,52.43,52.43,52.13,52.29,105500.0,52.43,52.43,52.13,52.29,105500.0
2014-05-08 14:30:00,52.28,52.33,51.93,52.01,132500.0,52.28,52.33,51.93,52.01,132500.0
2014-05-08 15:00:00,52.02,52.27,51.92,52.23,250600.0,52.02,52.27,51.92,52.23,250600.0
2014-05-08 15:30:00,52.24,52.33,52.01,52.2,266000.0,52.24,52.33,52.01,52.2,266000.0
2014-05-09 09:30:00,52.35,52.7,51.86,52.41,109900.0,52.35,52.7,51.86,52.41,109900.0
2014-05-09 10:00:00,52.34,52.68,52.18,52.55,105800.0,52.34,52.68,52.18,52.55,105800.0
2014-05-09 10:30:00,52.54,52.6,52.19,52.23,92700.0,52.54,52.6,52.19,52.23,92700.0
2014-05-09 11:00:00,52.21,52.37,52.04,52.31,61600.0,52.21,52.37,52.04,52.31,61600.0
2014-05-09 11:30:00,52.32,52.87,52.31,52.85,81200.0,52.32,52.87,52.31,52.85,81200.0
2014-05-09 12:00:00,52.85,53.0,52.62,52.66,69700.0,52.85,53.0,52.62,52.66,69700.0
2014-05-09 12:30:00,52.68,53.06,52.64,52.98,80400.0,52.68,53.06,52.64,52.98,80400.0
2014-05-09 13:00:00,52.99,53.07,52.83,53.0,68300.0,52.99,53.07,52.83,53.0,68300.0
2014-05-09 13:30:00,53.01,53.07,52.7,52.71,57200.0,53.01,53.07,52.7,52.71,57200.0
2014-05-09 14:00:00,52.71,52.83,52.5,52.62,113700.0,52.71,52.83,52.5,52.62,113700.0
2014-05-09 14:30:00,52.62,52.84,52.61,52.77,59600.0,52.62,52.84,52.61,52.77,59600.0
2014-05-09 15:00:00,52.79,52.87,52.74,52.79,86600.0,52.79,52.87,52.74,52.79,86600.0
2014-05-09 15:30:00,52.79,52.9,52.75,52.82,199200.0,52.79,52.9,52.75,52.82,199200.0
2014-05-12 09:30:00,53.01,53.31,52.8,53.26,185600.0,53.01,53.31,52.8,53.26,185600.0
2014-05-12 10:00:00,53.28,53.67,53.23,53.48,148000.0,53.28,53.67,53.23,53.48,148000.0
2014-05-12 10:30:00,53.5,53.75,53.42,53.65,145800.0,53.5,53.75,53.42,53.65,145800.0
2014-05-12 11:00:00,53.66,53.8,53.6,53.71,78100.0,53.66,53.8,53.6,53.71,78100.0
2014-05-12 11:30:00,53.71,53.8,53.6,53.6,79300.0,53.71,53.8,53.6,53.6,79300.0
2014-05-12 12:00:00,53.61,53.75,53.5,53.66,69600.0,53.61,53.75,53.5,53.66,69600.0
2014-05-12 12:30:00,53.66,53.83,53.63,53.65,76500.0,53.66,53.83,53.63,53.65,76500.0
2014-05-12 13:00:00,53.64,53.67,53.46,53.64,95100.0,53.64,53.67,53.46,53.64,95100.0
2014-05-12 13:30:00,53.64,53.73,53.6,53.67,97700.0,53.64,53.73,53.6,53.67,97700.0
2014-05-12 14:00:00,53.67,53.68,53.52,53.52,89600.0,53.67,53.68,53.52,53.52,89600.0
2014-05-12 14:30:00,53.52,53.57,53.47,53.56,74800.0,53.52,53.57,53.47,53.56,74800.0
2014-05-12 15:00:00,53.56,53.62,53.53,53.56,97700.0,53.56,53.62,53.53,53.56,97700.0
2014-05-12 15:30:00,53.55,53.57,53.42,53.43,234400.0,53.55,53.57,53.42,53.43,234400.0
2014-05-13 09:30:00,53.8,54.25,53.67,54.0,199200.0,53.8,54.25,53.67,54.0,199200.0
2014-05-13 10:00:00,54.01,54.17,53.9,54.03,100900.0,54.01,54.17,53.9,54.03,100900.0
2014-05-13 10:30:00,54.06,54.23,53.97,53.97,67900.0,54.06,54.23,53.97,53.97,67900.0
2014-05-13 11:00:00,53.97,53.98,53.78,53.89,124100.0,53.97,53.98,53.78,53.89,124100.0
2014-05-13 11:30:00,53.9,53.91,53.59,53.62,112500.0,53.9,53.91,53.59,53.62,112500.0
2014-05-13 12:00:00,53.6,53.75,53.44,53.46,104100.0,53.6,53.75,53.44,53.46,104100.0
2014-05-13 12:30:00,53.45,53.69,53.33,53.54,50500.0,53.45,53.69,53.33,53.54,50500.0
2014-05-13 13:00:00,53.55,53.64,53.41,53.43,36200.0,53.55,53.64,53.41,53.43,36200.0
2014-05-13 13:30:00,53.43,53.48,53.37,53.47,53600.0,53.43,53.48,53.37,53.47,53600.0
2014-05-13 14:00:00,53.45,53.68,53.41,53.63,93400.0,53.45,53.68,53.41,53.63,93400.0
2014-05-13 14:30:00,53.64,53.66,53.48,53.55,139500.0,53.64,53.66,53.48,53.55,139500.0
2014-05-13 15:00:00,53.56,53.57,53.19,53.29,141900.0,53.56,53.57,53.19,53.29,141900.0
2014-05-13 15:30:00,53.29,53.5,53.27,53.29,269500.0,53.29,53.5,53.27,53.29,269500.0
2014-05-14 09:30:00,54.35,54.85,54.14,54.79,571400.0,54.35,54.85,54.14,54.79,571400.0
2014-05-14 10:00:00,54.78,54.94,54.32,54.83,269700.0,54.78,54.94,54.32,54.83,269700.0
2014-05-14 10:30:00,54.84,55.2,54.63,54.73,316100.0,54.84,55.2,54.63,54.73,316100.0
2014-05-14 11:00:00,54.71,54.8,54.37,54.42,116900.0,54.71,54.8,54.37,54.42,116900.0
2014-05-14 11:30:00,54.43,54.9,54.41,54.61,119900.0,54.43,54.9,54.41,54.61,119900.0
2014-05-14 12:00:00,54.64,54.73,54.58,54.59,55500.0,54.64,54.73,54.58,54.59,55500.0
2014-05-14 12:30:00,54.58,54.72,54.48,54.62,76000.0,54.58,54.72,54.48,54.62,76000.0
2014-05-14 13:00:00,54.63,54.86,54.56,54.83,73000.0,54.63,54.86,54.56,54.83,73000.0
2014-05-14 13:30:00,54.82,54.89,54.64,54.69,76800.0,54.82,54.89,54.64,54.69,76800.0
2014-05-14 14:00:00,54.7,54.74,54.56,54.72,94900.0,54.7,54.74,54.56,54.72,94900.0
2014-05-14 14:30:00,54.72,54.72,54.31,54.34,102300.0,54.72,54.72,54.31,54.34,102300.0
2014-05-14 15:00:00,54.34,54.37,54.16,54.31,145300.0,54.34,54.37,54.16,54.31,145300.0
2014-05-14 15:30:00,54.31,54.32,54.04,54.06,438200.0,54.31,54.32,54.04,54.06,438200.0
2014-05-15 09:30:00,53.91,54.03,52.93,53.23,231100.0,53.91,54.03,52.93,53.23,231100.0
2014-05-15 10:00:00,53.23,53.23,52.62,52.91,144700.0,53.23,53.23,52.62,52.91,144700.0
2014-05-15 10:30:00,52.91,53.01,52.64,52.7,83700.0,52.91,53.01,52.64,52.7,83700.0
2014-05-15 11:00:00,52.72,52.76,52.56,52.58,67000.0,52.72,52.76,52.56,52.58,67000.0
2014-05-15 11:30:00,52.58,52.78,52.4,52.47,105700.0,52.58,52.78,52.4,52.47,105700.0
2014-05-15 12:00:00,52.46,52.6,52.4,52.49,66200.0,52.46,52.6,52.4,52.49,66200.0
2014-05-15 12:30:00,52.52,52.86,52.46,52.78,51900.0,52.52,52.86,52.46,52.78,51900.0
2014-05-15 13:00:00,52.78,52.86,52.66,52.83,39400.0,52.78,52.86,52.66,52.83,39400.0
2014-05-15 13:30:00,52.83,53.02,52.79,53.01,58100.0,52.83,53.02,52.79,53.01,58100.0
2014-05-15 14:00:00,53.02,53.15,52.94,53.03,71100.0,53.02,53.15,52.94,53.03,71100.0
2014-05-15 14:30:00,53.06,53.36,53.02,53.32,70700.0,53.06,53.36,53.02,53.32,70700.0
2014-05-15 15:00:00,53.33,53.4,53.16,53.29,137800.0,53.33,53.4,53.16,53.29,137800.0
2014-05-15 15:30:00,53.3,53.6,53.25,53.51,391200.0,53.3,53.6,53.25,53.51,391200.0
2014-05-16 09:30:00,53.59,53.59,52.63,53.08,197700.0,53.59,53.59,52.63,53.08,197700.0
2014-05-16 10:00:00,53.09,53.11,52.51,52.56,75100.0,53.09,53.11,52.51,52.56,75100.0
2014-05-16 10:30:00,52.6,52.83,52.58,52.74,69200.0,52.6,52.83,52.58,52.74,69200.0
2014-05-16 11:00:00,52.74,52.94,52.67,52.89,59900.0,52.74,52.94,52.67,52.89,59900.0
2014-05-16 11:30:00,52.9,52.98,52.78,52.89,42200.0,52.9,52.98,52.78,52.89,42200.0
2014-05-16 12:00:00,52.87,53.04,52.82,52.93,47900.0,52.87,53.04,52.82,52.93,47900.0
2014-05-16 12:30:00,52.95,52.97,52.63,52.67,52000.0,52.95,52.97,52.63,52.67,52000.0
2014-05-16 13:00:00,52.66,52.82,52.55,52.76,58500.0,52.66,52.82,52.55,52.76,58500.0
2014-05-16 13:30:00,52.76,52.86,52.71,52.81,44200.0,52.76,52.86,52.71,52.81,44200.0
2014-05-16 14:00:00,52.81,52.82,52.68,52.76,93000.0,52.81,52.82,52.68,52.76,93000.0
2014-05-16 14:30:00,52.75,53.01,52.71,53.01,81500.0,52.75,53.01,52.71,53.01,81500.0
2014-05-16 15:00:00,53.01,53.32,52.97,53.3,134900.0,53.01,53.32,52.97,53.3,134900.0
2014-05-16 15:30:00,53.31,53.45,53.28,53.34,224000.0,53.31,53.45,53.28,53.34,224000.0
2014-05-19 09:30:00,53.1,53.48,52.86,53.36,88900.0,53.1,53.48,52.86,53.36,88900.0
2014-05-19 10:00:00,53.33,53.76,53.26,53.64,62600.0,53.33,53.76,53.26,53.64,62600.0
2014-05-19 10:30:00,53.61,54.0,53.59,53.98,52000.0,53.61,54.0,53.59,53.98,52000.0
2014-05-19 11:00:00,53.97,54.0,52.55,53.04,868100.0,53.97,54.0,52.55,53.04,868100.0
2014-05-19 11:30:00,53.06,53.14,52.82,53.01,95200.0,53.06,53.14,52.82,53.01,95200.0
2014-05-19 12:00:00,53.02,53.25,52.84,53.23,103100.0,53.02,53.25,52.84,53.23,103100.0
2014-05-19 12:30:00,53.24,53.24,53.05,53.11,80400.0,53.24,53.24,53.05,53.11,80400.0
2014-05-19 13:00:00,53.1,53.46,53.07,53.36,112500.0,53.1,53.46,53.07,53.36,112500.0
2014-05-19 13:30:00,53.36,53.36,53.14,53.21,124800.0,53.36,53.36,53.14,53.21,124800.0
2014-05-19 14:00:00,53.2,53.39,53.2,53.28,50600.0,53.2,53.39,53.2,53.28,50600.0
2014-05-19 14:30:00,53.29,53.3,53.14,53.27,52900.0,53.29,53.3,53.14,53.27,52900.0
2014-05-19 15:00:00,53.28,53.37,53.21,53.3,85000.0,53.28,53.37,53.21,53.3,85000.0
2014-05-19 15:30:00,53.3,53.43,53.3,53.34,203800.0,53.3,53.43,53.3,53.34,203800.0
2014-05-20 09:30:00,53.18,53.37,52.67,52.67,101200.0,53.18,53.37,52.67,52.67,101200.0
2014-05-20 10:00:00,52.68,52.92,52.59,52.66,86600.0,52.68,52.92,52.59,52.66,86600.0
2014-05-20 10:30:00,52.66,52.74,52.56,52.73,98400.0,52.66,52.74,52.56,52.73,98400.0
2014-05-20 11:00:00,52.73,52.87,52.69,52.78,106100.0,52.73,52.87,52.69,52.78,106100.0
2014-05-20 11:30:00,52.76,53.17,52.76,53.04,99200.0,52.76,53.17,52.76,53.04,99200.0
2014-05-20 12:00:00,53.04,53.04,52.56,52.59,63500.0,53.04,53.04,52.56,52.59,63500.0
2014-05-20 12:30:00,52.59,52.64,52.52,52.58,66100.0,52.59,52.64,52.52,52.58,66100.0
2014-05-20 13:00:00,52.56,52.59,52.25,52.36,118100.0,52.56,52.59,52.25,52.36,118100.0
2014-05-20 13:30:00,52.36,52.38,52.06,52.1,95000.0,52.36,52.38,52.06,52.1,95000.0
2014-05-20 14:00:00,52.12,52.14,52.0,52.02,158700.0,52.12,52.14,52.0,52.02,158700.0
2014-05-20 14:30:00,52.02,52.13,51.99,52.05,247700.0,52.02,52.13,51.99,52.05,247700.0
2014-05-20 15:00:00,52.07,52.32,52.04,52.26,122100.0,52.07,52.32,52.04,52.26,122100.0
2014-05-20 15:30:00,52.27,52.45,52.19,52.24,482600.0,52.27,52.45,52.19,52.24,482600.0
2014-05-21 09:30:00,52.38,53.12,51.76,52.88,399300.0,52.38,53.12,51.76,52.88,399300.0
2014-05-21 10:00:00,52.91,53.2,52.74,53.2,128300.0,52.91,53.2,52.74,53.2,128300.0
2014-05-21 10:30:00,53.23,53.58,53.2,53.34,220400.0,53.23,53.58,53.2,53.34,220400.0
2014-05-21 11:00:00,53.35,53.57,53.27,53.34,145200.0,53.35,53.57,53.27,53.34,145200.0
2014-05-21 11:30:00,53.35,53.48,53.22,53.36,179500.0,53.35,53.48,53.22,53.36,179500.0
2014-05-21 12:00:00,53.38,53.55,53.3,53.53,87800.0,53.38,53.55,53.3,53.53,87800.0
2014-05-21 12:30:00,53.55,53.67,53.43,53.66,114300.0,53.55,53.67,53.43,53.66,114300.0
2014-05-21 13:00:00,53.66,53.71,53.49,53.51,85500.0,53.66,53.71,53.49,53.51,85500.0
2014-05-21 13:30:00,53.51,53.68,53.5,53.61,54100.0,53.51,53.68,53.5,53.61,54100.0
2014-05-21 14:00:00,53.61,53.7,53.43,53.55,112800.0,53.61,53.7,53.43,53.55,112800.0
2014-05-21 14:30:00,53.61,53.8,53.58,53.76,108800.0,53.61,53.8,53.58,53.76,108800.0
2014-05-21 15:00:00,53.75,53.97,53.71,53.89,197100.0,53.75,53.97,53.71,53.89,197100.0
2014-05-21 15:30:00,53.89,53.93,53.85,53.89,257900.0,53.89,53.93,53.85,53.89,257900.0
2014-05-22 09:30:00,53.92,53.93,53.41,53.5,92500.0,53.92,53.93,53.41,53.5,92500.0
2014-05-22 10:00:00,53.5,53.65,53.17,53.47,90600.0,53.5,53.65,53.17,53.47,90600.0
2014-05-22 10:30:00,53.48,53.82,53.41,53.82,46000.0,53.48,53.82,53.41,53.82,46000.0
2014-05-22 11:00:00,53.8,53.97,53.73,53.88,64900.0,53.8,53.97,53.73,53.88,64900.0
2014-05-22 11:30:00,53.9,53.94,53.8,53.82,96600.0,53.9,53.94,53.8,53.82,96600.0
2014-05-22 12:00:00,53.83,53.87,53.72,53.73,89700.0,53.83,53.87,53.72,53.73,89700.0
2014-05-22 12:30:00,53.74,53.74,53.38,53.39,65600.0,53.74,53.74,53.38,53.39,65600.0
2014-05-22 13:00:00,53.39,53.68,53.39,53.64,45700.0,53.39,53.68,53.39,53.64,45700.0
2014-05-22 13:30:00,53.63,53.65,53.56,53.58,41800.0,53.63,53.65,53.56,53.58,41800.0
2014-05-22 14:00:00,53.58,53.62,53.53,53.57,43400.0,53.58,53.62,53.53,53.57,43400.0
2014-05-22 14:30:00,53.58,53.68,53.5,53.68,68600.0,53.58,53.68,53.5,53.68,68600.0
2014-05-22 15:00:00,53.68,53.68,53.48,53.59,61000.0,53.68,53.68,53.48,53.59,61000.0
2014-05-22 15:30:00,53.58,53.63,53.47,53.48,110600.0,53.58,53.63,53.47,53.48,110600.0
2014-05-23 09:30:00,53.66,53.84,53.08,53.3,94000.0,53.66,53.84,53.08,53.3,94000.0
2014-05-23 10:00:00,53.32,53.41,53.17,53.26,57700.0,53.32,53.41,53.17,53.26,57700.0
2014-05-23 10:30:00,53.28,53.42,53.24,53.42,84300.0,53.28,53.42,53.24,53.42,84300.0
2014-05-23 11:00:00,53.45,53.6,53.45,53.56,42200.0,53.45,53.6,53.45,53.56,42200.0
2014-05-23 11:30:00,53.57,53.66,53.56,53.65,28900.0,53.57,53.66,53.56,53.65,28900.0
2014-05-23 12:00:00,53.65,53.69,53.61,53.65,24800.0,53.65,53.69,53.61,53.65,24800.0
2014-05-23 12:30:00,53.64,53.69,53.52,53.59,31500.0,53.64,53.69,53.52,53.59,31500.0
2014-05-23 13:00:00,53.6,53.6,53.46,53.51,37000.0,53.6,53.6,53.46,53.51,37000.0
2014-05-23 13:30:00,53.5,53.62,53.45,53.61,46400.0,53.5,53.62,53.45,53.61,46400.0
2014-05-23 14:00:00,53.61,53.66,53.53,53.65,50600.0,53.61,53.66,53.53,53.65,50600.0
2014-05-23 14:30:00,53.67,53.72,53.64,53.69,27800.0,53.67,53.72,53.64,53.69,27800.0
2014-05-23 15:00:00,53.69,53.73,53.63,53.65,50800.0,53.69,53.73,53.63,53.65,50800.0
2014-05-23 15:30:00,53.64,53.68,53.61,53.66,112000.0,53.64,53.68,53.61,53.66,112000.0
2014-05-27 09:30:00,54.01,54.48,53.86,54.25,104900.0,54.01,54.48,53.86,54.25,104900.0
2014-05-27 10:00:00,54.25,54.63,54.19,54.56,89800.0,54.25,54.63,54.19,54.56,89800.0
2014-05-27 10:30:00,54.54,54.67,54.47,54.49,122100.0,54.54,54.67,54.47,54.49,122100.0
2014-05-27 11:00:00,54.47,54.56,54.31,54.43,123400.0,54.47,54.56,54.31,54.43,123400.0
2014-05-27 11:30:00,54.44,54.61,54.44,54.47,53300.0,54.44,54.61,54.44,54.47,53300.0
2014-05-27 12:00:00,54.47,54.72,54.44,54.55,137100.0,54.47,54.72,54.44,54.55,137100.0
2014-05-27 12:30:00,54.55,54.63,54.5,54.55,61700.0,54.55,54.63,54.5,54.55,61700.0
2014-05-27 13:00:00,54.55,54.56,54.35,54.43,64400.0,54.55,54.56,54.35,54.43,64400.0
2014-05-27 13:30:00,54.42,54.51,54.23,54.48,128000.0,54.42,54.51,54.23,54.48,128000.0
2014-05-27 14:00:00,54.48,54.5,54.32,54.46,54200.0,54.48,54.5,54.32,54.46,54200.0
2014-05-27 14:30:00,54.46,54.47,54.38,54.43,66000.0,54.46,54.47,54.38,54.43,66000.0
2014-05-27 15:00:00,54.42,54.45,54.35,54.37,52400.0,54.42,54.45,54.35,54.37,52400.0
2014-05-27 15:30:00,54.37,54.62,54.37,54.61,230900.0,54.37,54.62,54.37,54.61,230900.0
2014-05-28 09:30:00,54.72,54.79,53.95,54.01,102000.0,54.72,54.79,53.95,54.01,102000.0
2014-05-28 10:00:00,54.02,54.45,53.85,54.44,126500.0,54.02,54.45,53.85,54.44,126500.0
2014-05-28 10:30:00,54.44,54.48,54.1,54.31,164700.0,54.44,54.48,54.1,54.31,164700.0
2014-05-28 11:00:00,54.34,54.4,54.21,54.21,57100.0,54.34,54.4,54.21,54.21,57100.0
2014-05-28 11:30:00,54.23,54.6,54.22,54.52,131000.0,54.23,54.6,54.22,54.52,131000.0
2014-05-28 12:00:00,54.52,54.57,54.38,54.39,69100.0,54.52,54.57,54.38,54.39,69100.0
2014-05-28 12:30:00,54.41,54.6,54.38,54.51,142600.0,54.41,54.6,54.38,54.51,142600.0
2014-05-28 13:00:00,54.5,54.62,54.49,54.59,61700.0,54.5,54.62,54.49,54.59,61700.0
2014-05-28 13:30:00,54.61,54.62,54.49,54.53,97700.0,54.61,54.62,54.49,54.53,97700.0
2014-05-28 14:00:00,54.54,54.54,54.38,54.43,73000.0,54.54,54.54,54.38,54.43,73000.0
2014-05-28 14:30:00,54.43,54.48,54.3,54.45,107900.0,54.43,54.48,54.3,54.45,107900.0
2014-05-28 15:00:00,54.45,54.58,54.4,54.55,75000.0,54.45,54.58,54.4,54.55,75000.0
2014-05-28 15:30:00,54.55,54.63,54.3,54.35,220000.0,54.55,54.63,54.3,54.35,220000.0
2014-05-29 09:30:00,54.4,54.92,54.31,54.46,156200.0,54.4,54.92,54.31,54.46,156200.0
2014-05-29 10:00:00,54.45,54.45,54.07,54.11,95700.0,54.45,54.45,54.07,54.11,95700.0
2014-05-29 10:30:00,54.09,54.23,54.04,54.18,49300.0,54.09,54.23,54.04,54.18,49300.0
2014-05-29 11:00:00,54.17,54.29,54.06,54.27,60900.0,54.17,54.29,54.06,54.27,60900.0
2014-05-29 11:30:00,54.28,54.55,54.28,54.34,203700.0,54.28,54.55,54.28,54.34,203700.0
2014-05-29 12:00:00,54.33,54.43,54.15,54.27,19300.0,54.33,54.43,54.15,54.27,19300.0
2014-05-29 12:30:00,54.26,54.47,54.14,54.37,47500.0,54.26,54.47,54.14,54.37,47500.0
2014-05-29 13:00:00,54.37,54.52,54.26,54.48,87800.0,54.37,54.52,54.26,54.48,87800.0
2014-05-29 13:30:00,54.44,54.82,54.44,54.77,215500.0,54.44,54.82,54.44,54.77,215500.0
2014-05-29 14:00:00,54.78,54.82,54.49,54.75,161900.0,54.78,54.82,54.49,54.75,161900.0
2014-05-29 14:30:00,54.77,54.9,54.59,54.59,103500.0,54.77,54.9,54.59,54.59,103500.0
2014-05-29 15:00:00,54.6,54.84,54.55,54.78,186000.0,54.6,54.84,54.55,54.78,186000.0
2014-05-29 15:30:00,54.77,54.83,54.74,54.78,266600.0,54.77,54.83,54.74,54.78,266600.0
2014-05-30 09:30:00,54.89,54.92,54.35,54.43,96400.0,54.89,54.92,54.35,54.43,96400.0
2014-05-30 10:00:00,54.43,54.63,54.35,54.48,56400.0,54.43,54.63,54.35,54.48,56400.0
2014-05-30 10:30:00,54.46,54.61,54.25,54.25,79600.0,54.46,54.61,54.25,54.25,79600.0
2014-05-30 11:00:00,54.26,54.49,54.22,54.4,71500.0,54.26,54.49,54.22,54.4,71500.0
2014-05-30 11:30:00,54.4,54.79,54.33,54.5,71000.0,54.4,54.79,54.33,54.5,71000.0
2014-05-30 12:00:00,54.5,54.7,54.5,54.59,67100.0,54.5,54.7,54.5,54.59,67100.0
2014-05-30 12:30:00,54.54,54.54,54.14,54.14,79300.0,54.54,54.54,54.14,54.14,79300.0
2014-05-30 13:00:00,54.15,54.25,54.05,54.12,85200.0,54.15,54.25,54.05,54.12,85200.0
2014-05-30 13:30:00,54.11,54.17,54.01,54.13,37600.0,54.11,54.17,54.01,54.13,37600.0
2014-05-30 14:00:00,54.13,54.29,54.07,54.29,43500.0,54.13,54.29,54.07,54.29,43500.0
2014-05-30 14:30:00,54.28,54.36,54.23,54.26,49500.0,54.28,54.36,54.23,54.26,49500.0
2014-05-30 15:00:00,54.26,54.3,54.06,54.14,74900.0,54.26,54.3,54.06,54.14,74900.0
2014-05-30 15:30:00,54.15,54.38,54.14,54.33,161400.0,54.15,54.38,54.14,54.33,161400.0
2014-06-02 09:30:00,54.56,54.71,53.89,53.89,94200.0,54.56,54.71,53.89,53.89,94200.0
2014-06-02 10:00:00,53.86,54.08,53.53,54.03,150000.0,53.86,54.08,53.53,54.03,150000.0
2014-06-02 10:30:00,54.02,54.2,53.83,53.96,83800.0,54.02,54.2,53.83,53.96,83800.0
2014-06-02 11:00:00,53.98,54.57,53.98,54.52,122800.0,53.98,54.57,53.98,54.52,122800.0
2014-06-02 11:30:00,54.52,54.68,54.41,54.53,61100.0,54.52,54.68,54.41,54.53,61100.0
2014-06-02 12:00:00,54.55,54.55,54.32,54.35,56800.0,54.55,54.55,54.32,54.35,56800.0
2014-06-02 12:30:00,54.34,54.42,54.22,54.37,99800.0,54.34,54.42,54.22,54.37,99800.0
2014-06-02 13:00:00,54.37,54.45,54.2,54.2,90700.0,54.37,54.45,54.2,54.2,90700.0
2014-06-02 13:30:00,54.19,54.25,54.08,54.13,70000.0,54.19,54.25,54.08,54.13,70000.0
2014-06-02 14:00:00,54.13,54.13,53.95,54.05,59100.0,54.13,54.13,53.95,54.05,59100.0
2014-06-02 14:30:00,54.04,54.21,54.04,54.2,55000.0,54.04,54.21,54.04,54.2,55000.0
2014-06-02 15:00:00,54.19,54.34,54.16,54.22,77900.0,54.19,54.34,54.16,54.22,77900.0
2014-06-02 15:30:00,54.21,54.38,54.2,54.36,124500.0,54.21,54.38,54.2,54.36,124500.0
2014-06-03 09:30:00,54.05,54.5,53.95,54.46,81100.0,54.05,54.5,53.95,54.46,81100.0
2014-06-03 10:00:00,54.46,54.77,54.46,54.66,89100.0,54.46,54.77,54.46,54.66,89100.0
2014-06-03 10:30:00,54.67,54.77,54.42,54.56,81000.0,54.67,54.77,54.42,54.56,81000.0
2014-06-03 11:00:00,54.57,54.86,54.56,54.71,155600.0,54.57,54.86,54.56,54.71,155600.0
2014-06-03 11:30:00,54.71,54.8,54.56,54.77,101900.0,54.71,54.8,54.56,54.77,101900.0
2014-06-03 12:00:00,54.76,54.89,54.75,54.86,49500.0,54.76,54.89,54.75,54.86,49500.0
2014-06-03 12:30:00,54.87,54.87,54.61,54.61,65400.0,54.87,54.87,54.61,54.61,65400.0
2014-06-03 13:00:00,54.6,54.75,54.54,54.72,28000.0,54.6,54.75,54.54,54.72,28000.0
2014-06-03 13:30:00,54.74,54.78,54.67,54.72,51200.0,54.74,54.78,54.67,54.72,51200.0
2014-06-03 14:00:00,54.71,54.82,54.71,54.74,115900.0,54.71,54.82,54.71,54.74,115900.0
2014-06-03 14:30:00,54.73,54.85,54.6,54.83,97900.0,54.73,54.85,54.6,54.83,97900.0
2014-06-03 15:00:00,54.82,55.12,54.77,55.12,200300.0,54.82,55.12,54.77,55.12,200300.0
2014-06-03 15:30:00,55.12,55.31,55.09,55.09,386200.0,55.12,55.31,55.09,55.09,386200.0
2014-06-04 09:30:00,54.78,55.14,54.51,55.11,85900.0,54.78,55.14,54.51,55.11,85900.0
2014-06-04 10:00:00,55.12,55.38,55.02,55.25,89400.0,55.12,55.38,55.02,55.25,89400.0
2014-06-04 10:30:00,55.25,55.33,55.1,55.33,60600.0,55.25,55.33,55.1,55.33,60600.0
2014-06-04 11:00:00,55.32,55.41,55.2,55.39,97700.0,55.32,55.41,55.2,55.39,97700.0
2014-06-04 11:30:00,55.38,55.54,55.29,55.29,111900.0,55.38,55.54,55.29,55.29,111900.0
2014-06-04 12:00:00,55.29,55.46,55.25,55.43,69200.0,55.29,55.46,55.25,55.43,69200.0
2014-06-04 12:30:00,55.43,55.47,55.32,55.41,77400.0,55.43,55.47,55.32,55.41,77400.0
2014-06-04 13:00:00,55.41,55.45,55.25,55.34,81500.0,55.41,55.45,55.25,55.34,81500.0
2014-06-04 13:30:00,55.35,55.48,55.21,55.46,64200.0,55.35,55.48,55.21,55.46,64200.0
2014-06-04 14:00:00,55.46,55.46,55.17,55.17,61800.0,55.46,55.46,55.17,55.17,61800.0
2014-06-04 14:30:00,55.18,55.22,54.99,55.08,69000.0,55.18,55.22,54.99,55.08,69000.0
2014-06-04 15:00:00,55.07,55.08,54.9,55.05,52800.0,55.07,55.08,54.9,55.05,52800.0
2014-06-04 15:30:00,55.06,55.23,55.06,55.2,212600.0,55.06,55.23,55.06,55.2,212600.0
2014-06-05 09:30:00,55.16,55.4,54.84,55.15,88300.0,55.16,55.4,54.84,55.15,88300.0
2014-06-05 10:00:00,55.16,55.45,55.04,55.42,84100.0,55.16,55.45,55.04,55.42,84100.0
2014-06-05 10:30:00,55.41,55.5,55.24,55.33,60900.0,55.41,55.5,55.24,55.33,60900.0
2014-06-05 11:00:00,55.32,55.59,55.31,55.53,43700.0,55.32,55.59,55.31,55.53,43700.0
2014-06-05 11:30:00,55.52,55.83,55.52,55.79,106700.0,55.52,55.83,55.52,55.79,106700.0
2014-06-05 12:00:00,55.78,55.93,55.75,55.88,83600.0,55.78,55.93,55.75,55.88,83600.0
2014-06-05 12:30:00,55.88,56.04,55.85,55.96,89600.0,55.88,56.04,55.85,55.96,89600.0
2014-06-05 13:00:00,55.94,55.98,55.92,55.93,52900.0,55.94,55.98,55.92,55.93,52900.0
2014-06-05 13:30:00,55.94,55.99,55.92,55.98,47900.0,55.94,55.99,55.92,55.98,47900.0
2014-06-05 14:00:00,55.98,56.03,55.9,56.01,47700.0,55.98,56.03,55.9,56.01,47700.0
2014-06-05 14:30:00,56.02,56.1,55.97,56.0,66300.0,56.02,56.1,55.97,56.0,66300.0
2014-06-05 15:00:00,56.0,56.07,55.92,55.94,69600.0,56.0,56.07,55.92,55.94,69600.0
2014-06-05 15:30:00,55.95,55.96,55.89,55.91,242600.0,55.95,55.96,55.89,55.91,242600.0
2014-06-06 09:30:00,56.31,56.57,56.03,56.55,416200.0,56.31,56.57,56.03,56.55,416200.0
2014-06-06 10:00:00,56.55,57.22,56.46,57.15,658400.0,56.55,57.22,56.46,57.15,658400.0
2014-06-06 10:30:00,57.14,57.15,56.9,57.04,440600.0,57.14,57.15,56.9,57.04,440600.0
2014-06-06 11:00:00,57.02,57.27,56.94,57.16,313400.0,57.02,57.27,56.94,57.16,313400.0
2014-06-06 11:30:00,57.15,57.21,57.07,57.11,205600.0,57.15,57.21,57.07,57.11,205600.0
2014-06-06 12:00:00,57.1,57.14,57.04,57.1,111800.0,57.1,57.14,57.04,57.1,111800.0
2014-06-06 12:30:00,57.11,57.39,57.11,57.24,197200.0,57.11,57.39,57.11,57.24,197200.0
2014-06-06 13:00:00,57.25,57.54,57.23,57.44,235400.0,57.25,57.54,57.23,57.44,235400.0
2014-06-06 13:30:00,57.45,57.66,57.31,57.38,378400.0,57.45,57.66,57.31,57.38,378400.0
2014-06-06 14:00:00,57.37,57.43,57.2,57.25,197400.0,57.37,57.43,57.2,57.25,197400.0
2014-06-06 14:30:00,57.23,57.41,57.23,57.31,201800.0,57.23,57.41,57.23,57.31,201800.0
2014-06-06 15:00:00,57.31,57.47,57.24,57.47,358800.0,57.31,57.47,57.24,57.47,358800.0
2014-06-06 15:30:00,57.47,57.5,57.33,57.47,874600.0,57.47,57.5,57.33,57.47,874600.0
2014-06-09 09:30:00,57.45,57.9,57.37,57.66,148900.0,57.45,57.9,57.37,57.66,148900.0
2014-06-09 10:00:00,57.69,57.95,57.64,57.9,144400.0,57.69,57.95,57.64,57.9,144400.0
2014-06-09 10:30:00,57.9,58.04,57.77,58.04,134700.0,57.9,58.04,57.77,58.04,134700.0
2014-06-09 11:00:00,58.03,58.18,57.96,58.14,119800.0,58.03,58.18,57.96,58.14,119800.0
2014-06-09 11:30:00,58.14,58.35,58.12,58.21,117900.0,58.14,58.35,58.12,58.21,117900.0
2014-06-09 12:00:00,58.22,58.48,58.21,58.41,147700.0,58.22,58.48,58.21,58.41,147700.0
2014-06-09 12:30:00,58.42,58.49,58.38,58.41,110800.0,58.42,58.49,58.38,58.41,110800.0
2014-06-09 13:00:00,58.41,58.57,58.32,58.33,182900.0,58.41,58.57,58.32,58.33,182900.0
2014-06-09 13:30:00,58.33,58.42,58.23,58.31,136900.0,58.33,58.42,58.23,58.31,136900.0
2014-06-09 14:00:00,58.3,58.31,58.01,58.07,152000.0,58.3,58.31,58.01,58.07,152000.0
2014-06-09 14:30:00,58.08,58.1,57.98,58.1,127100.0,58.08,58.1,57.98,58.1,127100.0
2014-06-09 15:00:00,58.1,58.28,58.09,58.13,291000.0,58.1,58.28,58.09,58.13,291000.0
2014-06-09 15:30:00,58.13,58.19,58.07,58.13,514400.0,58.13,58.19,58.07,58.13,514400.0
2014-06-10 09:30:00,57.97,58.36,57.61,58.06,169900.0,57.97,58.36,57.61,58.06,169900.0
2014-06-10 10:00:00,58.03,58.2,57.66,58.09,111700.0,58.03,58.2,57.66,58.09,111700.0
2014-06-10 10:30:00,58.11,58.31,57.9,58.21,129000.0,58.11,58.31,57.9,58.21,129000.0
2014-06-10 11:00:00,58.21,58.32,58.1,58.11,76300.0,58.21,58.32,58.1,58.11,76300.0
2014-06-10 11:30:00,58.07,58.17,57.97,58.01,435400.0,58.07,58.17,57.97,58.01,435400.0
2014-06-10 12:00:00,58.0,58.01,57.6,57.69,131800.0,58.0,58.01,57.6,57.69,131800.0
2014-06-10 12:30:00,57.69,57.87,57.67,57.85,83600.0,57.69,57.87,57.67,57.85,83600.0
2014-06-10 13:00:00,57.85,57.92,57.77,57.88,107300.0,57.85,57.92,57.77,57.88,107300.0
2014-06-10 13:30:00,57.89,58.05,57.87,58.03,52100.0,57.89,58.05,57.87,58.03,52100.0
2014-06-10 14:00:00,58.02,58.05,57.92,58.0,69600.0,58.02,58.05,57.92,58.0,69600.0
2014-06-10 14:30:00,57.99,58.04,57.97,58.02,57000.0,57.99,58.04,57.97,58.02,57000.0
2014-06-10 15:00:00,58.0,58.06,57.98,58.04,123300.0,58.0,58.06,57.98,58.04,123300.0
2014-06-10 15:30:00,58.04,58.13,58.04,58.11,205100.0,58.04,58.13,58.04,58.11,205100.0
2014-06-11 09:30:00,57.78,58.21,57.39,58.2,64300.0,57.78,58.21,57.39,58.2,64300.0
2014-06-11 10:00:00,58.21,58.49,58.16,58.4,116100.0,58.21,58.49,58.16,58.4,116100.0
2014-06-11 10:30:00,58.42,58.44,58.1,58.1,115400.0,58.42,58.44,58.1,58.1,115400.0
2014-06-11 11:00:00,58.13,58.44,58.12,58.39,65700.0,58.13,58.44,58.12,58.39,65700.0
2014-06-11 11:30:00,58.38,58.45,58.29,58.33,86800.0,58.38,58.45,58.29,58.33,86800.0
2014-06-11 12:00:00,58.3,58.34,58.23,58.3,55900.0,58.3,58.34,58.23,58.3,55900.0
2014-06-11 12:30:00,58.28,58.43,58.27,58.36,27600.0,58.28,58.43,58.27,58.36,27600.0
2014-06-11 13:00:00,58.36,58.38,58.25,58.34,87600.0,58.36,58.38,58.25,58.34,87600.0
2014-06-11 13:30:00,58.36,58.39,58.25,58.26,38600.0,58.36,58.39,58.25,58.26,38600.0
2014-06-11 14:00:00,58.25,58.27,58.01,58.08,58000.0,58.25,58.27,58.01,58.08,58000.0
2014-06-11 14:30:00,58.09,58.2,58.02,58.14,61800.0,58.09,58.2,58.02,58.14,61800.0
2014-06-11 15:00:00,58.13,58.19,58.1,58.19,45500.0,58.13,58.19,58.1,58.19,45500.0
2014-06-11 15:30:00,58.2,58.36,58.2,58.31,158800.0,58.2,58.36,58.2,58.31,158800.0
2014-06-12 09:30:00,58.01,58.64,57.78,58.42,104000.0,58.01,58.64,57.78,58.42,104000.0
2014-06-12 10:00:00,58.39,58.95,58.39,58.75,217500.0,58.39,58.95,58.39,58.75,217500.0
2014-06-12 10:30:00,58.75,58.8,58.35,58.35,156600.0,58.75,58.8,58.35,58.35,156600.0
2014-06-12 11:00:00,58.37,58.64,58.32,58.62,58700.0,58.37,58.64,58.32,58.62,58700.0
2014-06-12 11:30:00,58.64,58.69,58.5,58.6,88300.0,58.64,58.69,58.5,58.6,88300.0
2014-06-12 12:00:00,58.6,58.7,58.58,58.68,47300.0,58.6,58.7,58.58,58.68,47300.0
2014-06-12 12:30:00,58.68,58.71,58.5,58.58,63500.0,58.68,58.71,58.5,58.58,63500.0
2014-06-12 13:00:00,58.57,58.59,58.4,58.42,86100.0,58.57,58.59,58.4,58.42,86100.0
2014-06-12 13:30:00,58.43,58.43,58.12,58.25,64800.0,58.43,58.43,58.12,58.25,64800.0
2014-06-12 14:00:00,58.25,58.32,58.2,58.26,46200.0,58.25,58.32,58.2,58.26,46200.0
2014-06-12 14:30:00,58.26,58.39,58.22,58.26,49200.0,58.26,58.39,58.22,58.26,49200.0
2014-06-12 15:00:00,58.28,58.48,58.25,58.41,110600.0,58.28,58.48,58.25,58.41,110600.0
2014-06-12 15:30:00,58.42,58.55,58.3,58.52,240600.0,58.42,58.55,58.3,58.52,240600.0
2014-06-13 09:30:00,58.65,58.98,58.39,58.62,193900.0,58.65,58.98,58.39,58.62,193900.0
2014-06-13 10:00:00,58.62,58.69,58.33,58.62,65400.0,58.62,58.69,58.33,58.62,65400.0
2014-06-13 10:30:00,58.65,58.84,58.65,58.84,75000.0,58.65,58.84,58.65,58.84,75000.0
2014-06-13 11:00:00,58.85,58.89,58.6,58.6,132200.0,58.85,58.89,58.6,58.6,132200.0
2014-06-13 11:30:00,58.62,58.64,58.46,58.55,63000.0,58.62,58.64,58.46,58.55,63000.0
2014-06-13 12:00:00,58.55,58.72,58.55,58.61,31300.0,58.55,58.72,58.55,58.61,31300.0
2014-06-13 12:30:00,58.61,58.67,58.51,58.67,40900.0,58.61,58.67,58.51,58.67,40900.0
2014-06-13 13:00:00,58.67,58.81,58.66,58.81,59800.0,58.67,58.81,58.66,58.81,59800.0
2014-06-13 13:30:00,58.81,58.83,58.69,58.82,55600.0,58.81,58.83,58.69,58.82,55600.0
2014-06-13 14:00:00,58.82,58.92,58.8,58.87,56900.0,58.82,58.92,58.8,58.87,56900.0
2014-06-13 14:30:00,58.87,58.87,58.75,58.78,58000.0,58.87,58.87,58.75,58.78,58000.0
2014-06-13 15:00:00,58.78,58.91,58.51,58.71,60500.0,58.78,58.91,58.51,58.71,60500.0
2014-06-13 15:30:00,58.7,58.85,58.64,58.84,164400.0,58.7,58.85,58.64,58.84,164400.0
2014-06-16 09:30:00,58.74,58.94,58.34,58.85,90200.0,58.74,58.94,58.34,58.85,90200.0
2014-06-16 10:00:00,58.83,60.37,58.82,60.27,840700.0,58.83,60.37,58.82,60.27,840700.0
2014-06-16 10:30:00,60.27,60.9,60.2,60.5,554800.0,60.27,60.9,60.2,60.5,554800.0
2014-06-16 11:00:00,60.5,60.5,59.92,60.02,178000.0,60.5,60.5,59.92,60.02,178000.0
2014-06-16 11:30:00,60.0,60.0,59.72,59.75,108800.0,60.0,60.0,59.72,59.75,108800.0
2014-06-16 12:00:00,59.75,60.06,59.72,59.97,110200.0,59.75,60.06,59.72,59.97,110200.0
2014-06-16 12:30:00,59.97,59.98,59.68,59.72,64700.0,59.97,59.98,59.68,59.72,64700.0
2014-06-16 13:00:00,59.74,60.04,59.73,59.92,68000.0,59.74,60.04,59.73,59.92,68000.0
2014-06-16 13:30:00,59.88,59.98,59.71,59.72,73800.0,59.88,59.98,59.71,59.72,73800.0
2014-06-16 14:00:00,59.72,60.08,59.72,60.05,99900.0,59.72,60.08,59.72,60.05,99900.0
2014-06-16 14:30:00,60.04,60.31,59.99,60.15,177600.0,60.04,60.31,59.99,60.15,177600.0
2014-06-16 15:00:00,60.14,60.38,60.04,60.22,162200.0,60.14,60.38,60.04,60.22,162200.0
2014-06-16 15:30:00,60.23,60.38,60.21,60.25,465700.0,60.23,60.38,60.21,60.25,465700.0
2014-06-17 09:30:00,60.51,61.78,60.36,61.54,806300.0,60.51,61.78,60.36,61.54,806300.0
2014-06-17 10:00:00,61.54,61.66,61.4,61.46,253100.0,61.54,61.66,61.4,61.46,253100.0
2014-06-17 10:30:00,61.47,61.55,61.18,61.41,321300.0,61.47,61.55,61.18,61.41,321300.0
2014-06-17 11:00:00,61.38,61.5,61.27,61.36,196500.0,61.38,61.5,61.27,61.36,196500.0
2014-06-17 11:30:00,61.36,61.61,61.36,61.59,171600.0,61.36,61.61,61.36,61.59,171600.0
2014-06-17 12:00:00,61.58,61.71,61.44,61.55,180900.0,61.58,61.71,61.44,61.55,180900.0
2014-06-17 12:30:00,61.55,61.69,61.38,61.45,150600.0,61.55,61.69,61.38,61.45,150600.0
2014-06-17 13:00:00,61.45,61.46,61.18,61.27,124100.0,61.45,61.46,61.18,61.27,124100.0
2014-06-17 13:30:00,61.26,61.34,60.91,61.07,142800.0,61.26,61.34,60.91,61.07,142800.0
2014-06-17 14:00:00,61.08,61.13,60.91,61.03,114400.0,61.08,61.13,60.91,61.03,114400.0
2014-06-17 14:30:00,61.01,61.11,60.85,60.96,77200.0,61.01,61.11,60.85,60.96,77200.0
2014-06-17 15:00:00,60.97,60.99,60.71,60.77,97900.0,60.97,60.99,60.71,60.77,97900.0
2014-06-17 15:30:00,60.77,60.84,60.58,60.6,647700.0,60.77,60.84,60.58,60.6,647700.0
2014-06-18 09:30:00,60.58,60.58,60.05,60.4,206800.0,60.58,60.58,60.05,60.4,206800.0
2014-06-18 10:00:00,60.39,60.71,60.29,60.7,90200.0,60.39,60.71,60.29,60.7,90200.0
2014-06-18 10:30:00,60.72,60.83,60.36,60.38,103700.0,60.72,60.83,60.36,60.38,103700.0
2014-06-18 11:00:00,60.36,60.68,60.35,60.36,54300.0,60.36,60.68,60.35,60.36,54300.0
2014-06-18 11:30:00,60.33,60.54,60.33,60.4,48400.0,60.33,60.54,60.33,60.4,48400.0
2014-06-18 12:00:00,60.4,60.42,60.3,60.33,53500.0,60.4,60.42,60.3,60.33,53500.0
2014-06-18 12:30:00,60.33,60.48,60.31,60.43,53800.0,60.33,60.48,60.31,60.43,53800.0
2014-06-18 13:00:00,60.43,60.53,60.43,60.48,71300.0,60.43,60.53,60.43,60.48,71300.0
2014-06-18 13:30:00,60.47,60.47,60.19,60.3,65300.0,60.47,60.47,60.19,60.3,65300.0
2014-06-18 14:00:00,60.3,60.67,60.25,60.62,91000.0,60.3,60.67,60.25,60.62,91000.0
2014-06-18 14:30:00,60.62,60.76,60.59,60.71,98100.0,60.62,60.76,60.59,60.71,98100.0
2014-06-18 15:00:00,60.72,61.06,60.71,60.97,147300.0,60.72,61.06,60.71,60.97,147300.0
2014-06-18 15:30:00,60.98,61.13,60.96,61.06,132300.0,60.98,61.13,60.96,61.06,132300.0
2014-06-19 09:30:00,61.19,61.38,60.76,60.89,93000.0,61.19,61.38,60.76,60.89,93000.0
2014-06-19 10:00:00,60.93,61.19,60.86,61.19,110800.0,60.93,61.19,60.86,61.19,110800.0
2014-06-19 10:30:00,61.17,61.17,60.92,60.93,73100.0,61.17,61.17,60.92,60.93,73100.0
2014-06-19 11:00:00,60.93,61.19,60.93,61.14,74500.0,60.93,61.19,60.93,61.14,74500.0
2014-06-19 11:30:00,61.14,61.2,61.09,61.14,41300.0,61.14,61.2,61.09,61.14,41300.0
2014-06-19 12:00:00,61.15,61.2,61.12,61.12,61900.0,61.15,61.2,61.12,61.12,61900.0
2014-06-19 12:30:00,61.11,61.12,60.86,60.87,46700.0,61.11,61.12,60.86,60.87,46700.0
2014-06-19 13:00:00,60.86,60.98,60.72,60.97,43500.0,60.86,60.98,60.72,60.97,43500.0
2014-06-19 13:30:00,60.97,61.06,60.93,60.99,53700.0,60.97,61.06,60.93,60.99,53700.0
2014-06-19 14:00:00,60.99,61.16,60.94,61.12,65500.0,60.99,61.16,60.94,61.12,65500.0
2014-06-19 14:30:00,61.12,61.27,61.08,61.2,78100.0,61.12,61.27,61.08,61.2,78100.0
2014-06-19 15:00:00,61.21,61.34,61.21,61.27,81900.0,61.21,61.34,61.21,61.27,81900.0
2014-06-19 15:30:00,61.28,61.35,61.18,61.32,229300.0,61.28,61.35,61.18,61.32,229300.0
2014-06-20 09:30:00,61.47,61.47,60.84,60.96,380100.0,61.47,61.47,60.84,60.96,380100.0
2014-06-20 10:00:00,60.99,61.14,60.79,60.84,121800.0,60.99,61.14,60.79,60.84,121800.0
2014-06-20 10:30:00,60.84,60.91,60.76,60.91,118200.0,60.84,60.91,60.76,60.91,118200.0
2014-06-20 11:00:00,60.9,61.08,60.87,61.03,90800.0,60.9,61.08,60.87,61.03,90800.0
2014-06-20 11:30:00,61.02,61.14,61.0,61.1,60000.0,61.02,61.14,61.0,61.1,60000.0
2014-06-20 12:00:00,61.1,61.17,61.1,61.15,46200.0,61.1,61.17,61.1,61.15,46200.0
2014-06-20 12:30:00,61.13,61.18,61.1,61.1,60100.0,61.13,61.18,61.1,61.1,60100.0
2014-06-20 13:00:00,61.11,61.22,61.06,61.09,64200.0,61.11,61.22,61.06,61.09,64200.0
2014-06-20 13:30:00,61.09,61.12,60.98,61.05,44000.0,61.09,61.12,60.98,61.05,44000.0
2014-06-20 14:00:00,61.05,61.17,61.01,61.17,26900.0,61.05,61.17,61.01,61.17,26900.0
2014-06-20 14:30:00,61.18,61.29,61.13,61.25,63900.0,61.18,61.29,61.13,61.25,63900.0
2014-06-20 15:00:00,61.25,61.37,61.25,61.37,65900.0,61.25,61.37,61.25,61.37,65900.0
2014-06-20 15:30:00,61.37,61.38,61.2,61.21,212500.0,61.37,61.38,61.2,61.21,212500.0
2014-06-23 09:30:00,61.28,61.53,60.95,61.51,161900.0,61.28,61.53,60.95,61.51,161900.0
2014-06-23 10:00:00,61.5,61.89,61.36,61.77,165300.0,61.5,61.89,61.36,61.77,165300.0
2014-06-23 10:30:00,61.79,61.91,61.77,61.89,110300.0,61.79,61.91,61.77,61.89,110300.0
2014-06-23 11:00:00,61.88,61.97,61.82,61.87,87900.0,61.88,61.97,61.82,61.87,87900.0
2014-06-23 11:30:00,61.88,61.9,61.69,61.69,42100.0,61.88,61.9,61.69,61.69,42100.0
2014-06-23 12:00:00,61.68,62.22,61.68,62.22,100700.0,61.68,62.22,61.68,62.22,100700.0
2014-06-23 12:30:00,62.23,62.35,62.12,62.13,103000.0,62.23,62.35,62.12,62.13,103000.0
2014-06-23 13:00:00,62.12,62.18,61.86,61.96,47800.0,62.12,62.18,61.86,61.96,47800.0
2014-06-23 13:30:00,61.97,61.99,61.91,61.92,31000.0,61.97,61.99,61.91,61.92,31000.0
2014-06-23 14:00:00,61.91,61.97,61.9,61.94,41700.0,61.91,61.97,61.9,61.94,41700.0
2014-06-23 14:30:00,61.93,61.98,61.85,61.98,98300.0,61.93,61.98,61.85,61.98,98300.0
2014-06-23 15:00:00,61.98,62.06,61.63,61.81,278200.0,61.98,62.06,61.63,61.81,278200.0
2014-06-23 15:30:00,61.82,62.24,61.77,62.11,338500.0,61.82,62.24,61.77,62.11,338500.0
2014-06-24 09:30:00,62.13,62.57,61.83,62.33,132600.0,62.13,62.57,61.83,62.33,132600.0
2014-06-24 10:00:00,62.33,62.53,62.03,62.51,81800.0,62.33,62.53,62.03,62.51,81800.0
2014-06-24 10:30:00,62.52,62.76,62.51,62.64,65300.0,62.52,62.76,62.51,62.64,65300.0
2014-06-24 11:00:00,62.67,62.71,62.37,62.37,43100.0,62.67,62.71,62.37,62.37,43100.0
2014-06-24 11:30:00,62.37,62.46,62.32,62.44,40100.0,62.37,62.46,62.32,62.44,40100.0
2014-06-24 12:00:00,62.44,62.44,62.12,62.17,25200.0,62.44,62.44,62.12,62.17,25200.0
2014-06-24 12:30:00,62.18,62.18,61.99,62.0,55700.0,62.18,62.18,61.99,62.0,55700.0
2014-06-24 13:00:00,62.01,62.04,61.76,62.03,88800.0,62.01,62.04,61.76,62.03,88800.0
2014-06-24 13:30:00,62.05,62.1,61.96,61.97,54000.0,62.05,62.1,61.96,61.97,54000.0
2014-06-24 14:00:00,61.94,62.08,61.88,61.88,42600.0,61.94,62.08,61.88,61.88,42600.0
2014-06-24 14:30:00,61.92,62.08,61.78,62.05,83400.0,61.92,62.08,61.78,62.05,83400.0
2014-06-24 15:00:00,62.04,62.04,61.45,61.53,113700.0,62.04,62.04,61.45,61.53,113700.0
2014-06-24 15:30:00,61.54,61.69,61.39,61.62,163100.0,61.54,61.69,61.39,61.62,163100.0
2014-06-25 09:30:00,61.44,61.68,60.85,61.34,139800.0,61.44,61.68,60.85,61.34,139800.0
2014-06-25 10:00:00,61.35,61.38,60.8,61.02,198600.0,61.35,61.38,60.8,61.02,198600.0
2014-06-25 10:30:00,61.0,61.1,60.62,61.05,251800.0,61.0,61.1,60.62,61.05,251800.0
2014-06-25 11:00:00,61.05,61.32,61.03,61.21,108100.0,61.05,61.32,61.03,61.21,108100.0
2014-06-25 11:30:00,61.23,61.28,61.1,61.16,72500.0,61.23,61.28,61.1,61.16,72500.0
2014-06-25 12:00:00,61.14,61.28,61.03,61.17,62600.0,61.14,61.28,61.03,61.17,62600.0
2014-06-25 12:30:00,61.18,61.28,61.16,61.22,48900.0,61.18,61.28,61.16,61.22,48900.0
2014-06-25 13:00:00,61.23,61.39,61.22,61.32,56300.0,61.23,61.39,61.22,61.32,56300.0
2014-06-25 13:30:00,61.32,61.45,61.29,61.45,63400.0,61.32,61.45,61.29,61.45,63400.0
2014-06-25 14:00:00,61.44,61.45,61.27,61.27,87200.0,61.44,61.45,61.27,61.27,87200.0
2014-06-25 14:30:00,61.28,61.39,61.18,61.19,87400.0,61.28,61.39,61.18,61.19,87400.0
2014-06-25 15:00:00,61.19,61.22,61.15,61.19,138200.0,61.19,61.22,61.15,61.19,138200.0
2014-06-25 15:30:00,61.2,61.22,61.15,61.17,352600.0,61.2,61.22,61.15,61.17,352600.0
2014-06-26 09:30:00,61.36,61.44,60.47,60.72,89400.0,61.36,61.44,60.47,60.72,89400.0
2014-06-26 10:00:00,60.71,60.89,60.55,60.67,89000.0,60.71,60.89,60.55,60.67,89000.0
2014-06-26 10:30:00,60.66,60.69,60.45,60.54,103800.0,60.66,60.69,60.45,60.54,103800.0
2014-06-26 11:00:00,60.56,60.68,60.4,60.54,50100.0,60.56,60.68,60.4,60.54,50100.0
2014-06-26 11:30:00,60.54,60.7,60.5,60.69,47700.0,60.54,60.7,60.5,60.69,47700.0
2014-06-26 12:00:00,60.68,60.71,60.5,60.53,46300.0,60.68,60.71,60.5,60.53,46300.0
2014-06-26 12:30:00,60.53,60.63,60.51,60.52,30400.0,60.53,60.63,60.51,60.52,30400.0
2014-06-26 13:00:00,60.52,60.71,60.49,60.71,44800.0,60.52,60.71,60.49,60.71,44800.0
2014-06-26 13:30:00,60.72,60.75,60.62,60.66,36600.0,60.72,60.75,60.62,60.66,36600.0
2014-06-26 14:00:00,60.66,60.78,60.61,60.78,141200.0,60.66,60.78,60.61,60.78,141200.0
2014-06-26 14:30:00,60.77,60.89,60.73,60.85,61000.0,60.77,60.89,60.73,60.85,61000.0
2014-06-26 15:00:00,60.85,60.94,60.79,60.82,73200.0,60.85,60.94,60.79,60.82,73200.0
2014-06-26 15:30:00,60.81,61.03,60.79,61.03,188800.0,60.81,61.03,60.79,61.03,188800.0
2014-06-27 09:30:00,60.94,61.08,60.67,60.79,63200.0,60.94,61.08,60.67,60.79,63200.0
2014-06-27 10:00:00,60.81,60.94,60.58,60.94,47100.0,60.81,60.94,60.58,60.94,47100.0
2014-06-27 10:30:00,60.93,60.96,60.69,60.71,60900.0,60.93,60.96,60.69,60.71,60900.0
2014-06-27 11:00:00,60.75,60.83,60.7,60.8,46500.0,60.75,60.83,60.7,60.8,46500.0
2014-06-27 11:30:00,60.82,60.94,60.78,60.85,25500.0,60.82,60.94,60.78,60.85,25500.0
2014-06-27 12:00:00,60.87,60.92,60.8,60.91,12300.0,60.87,60.92,60.8,60.91,12300.0
2014-06-27 12:30:00,60.92,61.0,60.87,60.98,41200.0,60.92,61.0,60.87,60.98,41200.0
2014-06-27 13:00:00,60.96,61.0,60.64,60.79,30300.0,60.96,61.0,60.64,60.79,30300.0
2014-06-27 13:30:00,60.79,60.88,60.7,60.84,34000.0,60.79,60.88,60.7,60.84,34000.0
2014-06-27 14:00:00,60.83,61.01,60.8,60.83,33900.0,60.83,61.01,60.8,60.83,33900.0
2014-06-27 14:30:00,60.84,60.94,60.83,60.84,53600.0,60.84,60.94,60.83,60.84,53600.0
2014-06-27 15:00:00,60.84,60.99,60.84,60.94,34700.0,60.84,60.99,60.84,60.94,34700.0
2014-06-27 15:30:00,60.95,61.04,60.89,61.01,129000.0,60.95,61.04,60.89,61.01,129000.0
2014-06-30 09:30:00,60.97,61.23,60.8,61.01,76700.0,60.97,61.23,60.8,61.01,76700.0
2014-06-30 10:00:00,61.02,61.37,61.0,61.19,39500.0,61.02,61.37,61.0,61.19,39500.0
2014-06-30 10:30:00,61.21,61.34,61.0,61.01,72600.0,61.21,61.34,61.0,61.01,72600.0
2014-06-30 11:00:00,61.04,61.28,61.03,61.2,37300.0,61.04,61.28,61.03,61.2,37300.0
2014-06-30 11:30:00,61.2,61.27,61.1,61.15,47300.0,61.2,61.27,61.1,61.15,47300.0
2014-06-30 12:00:00,61.14,61.21,61.07,61.15,19200.0,61.14,61.21,61.07,61.15,19200.0
2014-06-30 12:30:00,61.15,61.22,61.07,61.11,27600.0,61.15,61.22,61.07,61.11,27600.0
2014-06-30 13:00:00,61.11,61.15,60.98,61.04,47000.0,61.11,61.15,60.98,61.04,47000.0
2014-06-30 13:30:00,61.04,61.17,61.02,61.11,43600.0,61.04,61.17,61.02,61.11,43600.0
2014-06-30 14:00:00,61.11,61.13,61.09,61.09,34100.0,61.11,61.13,61.09,61.09,34100.0
2014-06-30 14:30:00,61.1,61.13,60.79,60.8,41600.0,61.1,61.13,60.79,60.8,41600.0
2014-06-30 15:00:00,60.82,60.99,60.82,60.99,53100.0,60.82,60.99,60.82,60.99,53100.0
2014-06-30 15:30:00,60.99,61.09,60.96,61.04,187800.0,60.99,61.09,60.96,61.04,187800.0
2014-07-01 09:30:00,61.1,61.41,61.06,61.19,127900.0,61.1,61.41,61.06,61.19,127900.0
2014-07-01 10:00:00,61.19,61.24,61.07,61.24,69900.0,61.19,61.24,61.07,61.24,69900.0
2014-07-01 10:30:00,61.26,61.35,61.22,61.28,59200.0,61.26,61.35,61.22,61.28,59200.0
2014-07-01 11:00:00,61.31,61.37,61.23,61.26,50100.0,61.31,61.37,61.23,61.26,50100.0
2014-07-01 11:30:00,61.26,61.32,61.16,61.27,41900.0,61.26,61.32,61.16,61.27,41900.0
2014-07-01 12:00:00,61.26,61.49,61.23,61.47,50300.0,61.26,61.49,61.23,61.47,50300.0
2014-07-01 12:30:00,61.49,61.58,61.45,61.45,51000.0,61.49,61.58,61.45,61.45,51000.0
2014-07-01 13:00:00,61.46,61.7,61.45,61.64,112800.0,61.46,61.7,61.45,61.64,112800.0
2014-07-01 13:30:00,61.63,61.63,61.52,61.6,172400.0,61.63,61.63,61.52,61.6,172400.0
2014-07-01 14:00:00,61.6,61.61,61.55,61.55,80700.0,61.6,61.61,61.55,61.55,80700.0
2014-07-01 14:30:00,61.56,61.74,61.54,61.69,157500.0,61.56,61.74,61.54,61.69,157500.0
2014-07-01 15:00:00,61.68,61.75,61.61,61.67,59900.0,61.68,61.75,61.61,61.67,59900.0
2014-07-01 15:30:00,61.66,61.77,61.62,61.62,187900.0,61.66,61.77,61.62,61.62,187900.0
2014-07-02 09:30:00,61.71,62.11,61.48,61.75,136800.0,61.71,62.11,61.48,61.75,136800.0
2014-07-02 10:00:00,61.75,61.95,61.67,61.92,160700.0,61.75,61.95,61.67,61.92,160700.0
2014-07-02 10:30:00,61.92,61.92,61.69,61.73,129100.0,61.92,61.92,61.69,61.73,129100.0
2014-07-02 11:00:00,61.74,61.91,61.7,61.91,158000.0,61.74,61.91,61.7,61.91,158000.0
2014-07-02 11:30:00,61.9,62.02,61.87,61.95,84800.0,61.9,62.02,61.87,61.95,84800.0
2014-07-02 12:00:00,61.94,61.94,61.76,61.81,42200.0,61.94,61.94,61.76,61.81,42200.0
2014-07-02 12:30:00,61.81,61.9,61.7,61.78,67300.0,61.81,61.9,61.7,61.78,67300.0
2014-07-02 13:00:00,61.77,61.81,61.67,61.8,37300.0,61.77,61.81,61.67,61.8,37300.0
2014-07-02 13:30:00,61.78,61.83,61.66,61.76,55200.0,61.78,61.83,61.66,61.76,55200.0
2014-07-02 14:00:00,61.73,61.74,61.48,61.48,39900.0,61.73,61.74,61.48,61.48,39900.0
2014-07-02 14:30:00,61.48,61.67,61.48,61.6,54100.0,61.48,61.67,61.48,61.6,54100.0
2014-07-02 15:00:00,61.61,61.74,61.61,61.72,54700.0,61.61,61.74,61.61,61.72,54700.0
2014-07-02 15:30:00,61.73,61.84,61.68,61.84,190200.0,61.73,61.84,61.68,61.84,190200.0
2014-07-03 09:30:00,61.95,62.2,61.89,62.17,129600.0,61.95,62.2,61.89,62.17,129600.0
2014-07-03 10:00:00,62.17,62.17,61.87,61.96,132400.0,62.17,62.17,61.87,61.96,132400.0
2014-07-03 10:30:00,61.96,61.97,61.83,61.94,69800.0,61.96,61.97,61.83,61.94,69800.0
2014-07-03 11:00:00,61.95,62.09,61.95,62.09,36400.0,61.95,62.09,61.95,62.09,36400.0
2014-07-03 11:30:00,62.09,62.11,61.95,62.0,34000.0,62.09,62.11,61.95,62.0,34000.0
2014-07-03 12:00:00,62.01,62.12,61.99,62.08,64900.0,62.01,62.12,61.99,62.08,64900.0
2014-07-03 12:30:00,62.09,62.11,61.99,62.03,151500.0,62.09,62.11,61.99,62.03,151500.0
2014-07-07 09:30:00,62.0,62.28,61.99,62.04,95800.0,62.0,62.28,61.99,62.04,95800.0
2014-07-07 10:00:00,62.03,62.23,62.03,62.16,157600.0,62.03,62.23,62.03,62.16,157600.0
2014-07-07 10:30:00,62.15,62.36,62.07,62.11,93800.0,62.15,62.36,62.07,62.11,93800.0
2014-07-07 11:00:00,62.12,62.14,61.74,61.83,78200.0,62.12,62.14,61.74,61.83,78200.0
2014-07-07 11:30:00,61.84,61.92,61.66,61.82,55100.0,61.84,61.92,61.66,61.82,55100.0
2014-07-07 12:00:00,61.82,61.87,61.69,61.85,30200.0,61.82,61.87,61.69,61.85,30200.0
2014-07-07 12:30:00,61.85,61.88,61.78,61.86,37600.0,61.85,61.88,61.78,61.86,37600.0
2014-07-07 13:00:00,61.87,61.89,61.8,61.87,29400.0,61.87,61.89,61.8,61.87,29400.0
2014-07-07 13:30:00,61.88,62.09,61.8,61.99,93900.0,61.88,62.09,61.8,61.99,93900.0
2014-07-07 14:00:00,61.99,62.0,61.82,61.88,34200.0,61.99,62.0,61.82,61.88,34200.0
2014-07-07 14:30:00,61.87,61.96,61.81,61.91,71900.0,61.87,61.96,61.81,61.91,71900.0
2014-07-07 15:00:00,61.91,61.92,61.72,61.8,72700.0,61.91,61.92,61.72,61.8,72700.0
2014-07-07 15:30:00,61.81,61.9,61.73,61.89,424400.0,61.81,61.9,61.73,61.89,424400.0
2014-07-08 09:30:00,61.89,62.0,60.9,60.98,146300.0,61.89,62.0,60.9,60.98,146300.0
2014-07-08 10:00:00,60.96,60.96,60.52,60.54,102700.0,60.96,60.96,60.52,60.54,102700.0
2014-07-08 10:30:00,60.52,60.64,60.36,60.64,86900.0,60.52,60.64,60.36,60.64,86900.0
2014-07-08 11:00:00,60.63,60.64,60.18,60.21,103500.0,60.63,60.64,60.18,60.21,103500.0
2014-07-08 11:30:00,60.2,60.26,59.85,59.91,119300.0,60.2,60.26,59.85,59.91,119300.0
2014-07-08 12:00:00,59.91,59.98,59.86,59.91,106500.0,59.91,59.98,59.86,59.91,106500.0
2014-07-08 12:30:00,59.91,60.03,59.88,59.95,111500.0,59.91,60.03,59.88,59.95,111500.0
2014-07-08 13:00:00,59.96,60.19,59.87,60.09,71600.0,59.96,60.19,59.87,60.09,71600.0
2014-07-08 13:30:00,60.08,60.12,59.97,60.06,95100.0,60.08,60.12,59.97,60.06,95100.0
2014-07-08 14:00:00,60.06,60.06,59.79,59.8,138500.0,60.06,60.06,59.79,59.8,138500.0
2014-07-08 14:30:00,59.8,59.8,59.58,59.59,210100.0,59.8,59.8,59.58,59.59,210100.0
2014-07-08 15:00:00,59.59,59.9,59.49,59.8,202900.0,59.59,59.9,59.49,59.8,202900.0
2014-07-08 15:30:00,59.79,59.92,59.69,59.75,367800.0,59.79,59.92,59.69,59.75,367800.0
2014-07-09 09:30:00,60.42,60.69,60.19,60.19,171700.0,60.42,60.69,60.19,60.19,171700.0
2014-07-09 10:00:00,60.22,60.36,60.0,60.31,169000.0,60.22,60.36,60.0,60.31,169000.0
2014-07-09 10:30:00,60.32,61.1,60.2,60.72,567000.0,60.32,61.1,60.2,60.72,567000.0
2014-07-09 11:00:00,60.72,60.97,60.59,60.84,180500.0,60.72,60.97,60.59,60.84,180500.0
2014-07-09 11:30:00,60.81,60.83,60.49,60.62,134200.0,60.81,60.83,60.49,60.62,134200.0
2014-07-09 12:00:00,60.6,60.65,60.5,60.57,83200.0,60.6,60.65,60.5,60.57,83200.0
2014-07-09 12:30:00,60.57,60.63,60.45,60.55,83700.0,60.57,60.63,60.45,60.55,83700.0
2014-07-09 13:00:00,60.55,60.63,60.48,60.52,48500.0,60.55,60.63,60.48,60.52,48500.0
2014-07-09 13:30:00,60.53,60.64,60.51,60.53,85000.0,60.53,60.64,60.51,60.53,85000.0
2014-07-09 14:00:00,60.52,60.9,60.27,60.8,96300.0,60.52,60.9,60.27,60.8,96300.0
2014-07-09 14:30:00,60.79,60.89,60.62,60.84,139200.0,60.79,60.89,60.62,60.84,139200.0
2014-07-09 15:00:00,60.84,60.95,60.6,60.75,137500.0,60.84,60.95,60.6,60.75,137500.0
2014-07-09 15:30:00,60.75,60.92,60.62,60.69,417900.0,60.75,60.92,60.62,60.69,417900.0
2014-07-10 09:30:00,59.75,60.04,59.47,59.76,100700.0,59.75,60.04,59.47,59.76,100700.0
2014-07-10 10:00:00,59.7,60.08,59.7,60.03,160800.0,59.7,60.08,59.7,60.03,160800.0
2014-07-10 10:30:00,60.03,60.15,59.9,60.13,67900.0,60.03,60.15,59.9,60.13,67900.0
2014-07-10 11:00:00,60.13,60.27,60.11,60.17,59900.0,60.13,60.27,60.11,60.17,59900.0
2014-07-10 11:30:00,60.16,60.16,59.94,60.03,55500.0,60.16,60.16,59.94,60.03,55500.0
2014-07-10 12:00:00,60.04,60.34,59.98,60.31,48800.0,60.04,60.34,59.98,60.31,48800.0
2014-07-10 12:30:00,60.32,60.37,60.09,60.19,42000.0,60.32,60.37,60.09,60.19,42000.0
2014-07-10 13:00:00,60.2,60.45,60.18,60.33,71900.0,60.2,60.45,60.18,60.33,71900.0
2014-07-10 13:30:00,60.33,60.4,60.06,60.2,80600.0,60.33,60.4,60.06,60.2,80600.0
2014-07-10 14:00:00,60.2,60.26,60.01,60.12,87600.0,60.2,60.26,60.01,60.12,87600.0
2014-07-10 14:30:00,60.12,60.13,59.89,59.89,75100.0,60.12,60.13,59.89,59.89,75100.0
2014-07-10 15:00:00,59.88,60.09,59.79,60.05,80200.0,59.88,60.09,59.79,60.05,80200.0
2014-07-10 15:30:00,60.04,60.19,60.03,60.07,197900.0,60.04,60.19,60.03,60.07,197900.0
2014-07-11 09:30:00,60.07,60.21,59.87,59.98,217400.0,60.07,60.21,59.87,59.98,217400.0
2014-07-11 10:00:00,59.98,60.07,59.92,59.98,100500.0,59.98,60.07,59.92,59.98,100500.0
2014-07-11 10:30:00,59.99,60.02,59.76,59.92,68500.0,59.99,60.02,59.76,59.92,68500.0
2014-07-11 11:00:00,59.93,60.07,59.78,59.88,199300.0,59.93,60.07,59.78,59.88,199300.0
2014-07-11 11:30:00,59.9,60.07,59.88,60.02,119600.0,59.9,60.07,59.88,60.02,119600.0
2014-07-11 12:00:00,60.02,60.06,59.92,59.99,82100.0,60.02,60.06,59.92,59.99,82100.0
2014-07-11 12:30:00,59.98,60.07,59.95,60.05,96100.0,59.98,60.07,59.95,60.05,96100.0
2014-07-11 13:00:00,60.05,60.09,59.97,60.01,173800.0,60.05,60.09,59.97,60.01,173800.0
2014-07-11 13:30:00,60.01,60.04,59.97,60.0,73600.0,60.01,60.04,59.97,60.0,73600.0
2014-07-11 14:00:00,60.0,60.02,59.97,60.0,141400.0,60.0,60.02,59.97,60.0,141400.0
2014-07-11 14:30:00,60.0,60.06,59.94,59.96,271000.0,60.0,60.06,59.94,59.96,271000.0
2014-07-11 15:00:00,59.96,59.97,59.85,59.91,88700.0,59.96,59.97,59.85,59.91,88700.0
2014-07-11 15:30:00,59.91,59.94,59.82,59.9,352900.0,59.91,59.94,59.82,59.9,352900.0
2014-07-14 09:30:00,60.33,61.34,60.23,60.69,235700.0,60.33,61.34,60.23,60.69,235700.0
2014-07-14 10:00:00,60.7,60.81,60.32,60.38,112700.0,60.7,60.81,60.32,60.38,112700.0
2014-07-14 10:30:00,60.38,60.61,60.35,60.56,80300.0,60.38,60.61,60.35,60.56,80300.0
2014-07-14 11:00:00,60.49,60.66,60.48,60.56,70100.0,60.49,60.66,60.48,60.56,70100.0
2014-07-14 11:30:00,60.56,60.57,60.41,60.43,47300.0,60.56,60.57,60.41,60.43,47300.0
2014-07-14 12:00:00,60.42,60.55,60.37,60.37,76700.0,60.42,60.55,60.37,60.37,76700.0
2014-07-14 12:30:00,60.37,60.41,60.27,60.38,46300.0,60.37,60.41,60.27,60.38,46300.0
2014-07-14 13:00:00,60.4,60.56,60.34,60.53,49500.0,60.4,60.56,60.34,60.53,49500.0
2014-07-14 13:30:00,60.54,60.58,60.46,60.46,40800.0,60.54,60.58,60.46,60.46,40800.0
2014-07-14 14:00:00,60.48,60.51,60.38,60.39,44900.0,60.48,60.51,60.38,60.39,44900.0
2014-07-14 14:30:00,60.38,60.54,60.37,60.53,67400.0,60.38,60.54,60.37,60.53,67400.0
2014-07-14 15:00:00,60.53,60.53,60.38,60.43,46600.0,60.53,60.53,60.38,60.43,46600.0
2014-07-14 15:30:00,60.42,60.48,60.32,60.34,252300.0,60.42,60.48,60.32,60.34,252300.0
2014-07-15 09:30:00,60.06,60.85,60.06,60.67,162100.0,60.06,60.85,60.06,60.67,162100.0
2014-07-15 10:00:00,60.65,60.77,60.18,60.26,188300.0,60.65,60.77,60.18,60.26,188300.0
2014-07-15 10:30:00,60.26,60.28,59.7,59.75,86900.0,60.26,60.28,59.7,59.75,86900.0
2014-07-15 11:00:00,59.76,60.12,59.76,59.99,39000.0,59.76,60.12,59.76,59.99,39000.0
2014-07-15 11:30:00,59.94,59.94,59.39,59.44,67700.0,59.94,59.94,59.39,59.44,67700.0
2014-07-15 12:00:00,59.42,59.72,59.23,59.69,73900.0,59.42,59.72,59.23,59.69,73900.0
2014-07-15 12:30:00,59.7,59.96,59.7,59.74,31800.0,59.7,59.96,59.7,59.74,31800.0
2014-07-15 13:00:00,59.73,59.9,59.65,59.88,48400.0,59.73,59.9,59.65,59.88,48400.0
2014-07-15 13:30:00,59.87,59.93,59.72,59.8,26100.0,59.87,59.93,59.72,59.8,26100.0
2014-07-15 14:00:00,59.78,59.9,59.72,59.81,42700.0,59.78,59.9,59.72,59.81,42700.0
2014-07-15 14:30:00,59.83,59.84,59.69,59.71,39000.0,59.83,59.84,59.69,59.71,39000.0
2014-07-15 15:00:00,59.7,59.75,59.53,59.63,69700.0,59.7,59.75,59.53,59.63,69700.0
2014-07-15 15:30:00,59.61,59.76,59.55,59.72,130800.0,59.61,59.76,59.55,59.72,130800.0
2014-07-16 09:30:00,59.71,59.86,59.47,59.57,82500.0,59.71,59.86,59.47,59.57,82500.0
2014-07-16 10:00:00,59.58,59.83,59.48,59.51,58300.0,59.58,59.83,59.48,59.51,58300.0
2014-07-16 10:30:00,59.5,59.57,59.09,59.09,89600.0,59.5,59.57,59.09,59.09,89600.0
2014-07-16 11:00:00,59.08,59.42,59.08,59.15,107400.0,59.08,59.42,59.08,59.15,107400.0
2014-07-16 11:30:00,59.13,59.13,58.8,58.93,134600.0,59.13,59.13,58.8,58.93,134600.0
2014-07-16 12:00:00,58.94,59.24,58.93,59.13,62300.0,58.94,59.24,58.93,59.13,62300.0
2014-07-16 12:30:00,59.14,59.32,59.14,59.32,64900.0,59.14,59.32,59.14,59.32,64900.0
2014-07-16 13:00:00,59.31,59.34,59.17,59.26,66200.0,59.31,59.34,59.17,59.26,66200.0
2014-07-16 13:30:00,59.26,59.29,59.08,59.2,105800.0,59.26,59.29,59.08,59.2,105800.0
2014-07-16 14:00:00,59.2,59.41,59.19,59.35,99600.0,59.2,59.41,59.19,59.35,99600.0
2014-07-16 14:30:00,59.36,59.36,59.07,59.19,84900.0,59.36,59.36,59.07,59.19,84900.0
2014-07-16 15:00:00,59.19,59.26,59.15,59.24,96200.0,59.19,59.26,59.15,59.24,96200.0
2014-07-16 15:30:00,59.24,59.29,59.06,59.08,412000.0,59.24,59.29,59.06,59.08,412000.0
2014-07-17 09:30:00,58.93,59.53,58.8,59.3,70600.0,58.93,59.53,58.8,59.3,70600.0
2014-07-17 10:00:00,59.31,59.55,59.12,59.5,80100.0,59.31,59.55,59.12,59.5,80100.0
2014-07-17 10:30:00,59.51,59.58,59.33,59.47,128600.0,59.51,59.58,59.33,59.47,128600.0
2014-07-17 11:00:00,59.47,59.49,58.82,58.88,60600.0,59.47,59.49,58.82,58.88,60600.0
2014-07-17 11:30:00,58.87,59.0,58.7,58.81,53800.0,58.87,59.0,58.7,58.81,53800.0
2014-07-17 12:00:00,58.83,58.96,58.7,58.89,57700.0,58.83,58.96,58.7,58.89,57700.0
2014-07-17 12:30:00,58.9,58.99,58.85,58.89,63100.0,58.9,58.99,58.85,58.89,63100.0
2014-07-17 13:00:00,58.9,59.05,58.89,59.05,67200.0,58.9,59.05,58.89,59.05,67200.0
2014-07-17 13:30:00,59.05,59.12,58.81,58.84,43300.0,59.05,59.12,58.81,58.84,43300.0
2014-07-17 14:00:00,58.84,58.87,58.73,58.77,48100.0,58.84,58.87,58.73,58.77,48100.0
2014-07-17 14:30:00,58.77,58.85,58.72,58.75,68900.0,58.77,58.85,58.72,58.75,68900.0
2014-07-17 15:00:00,58.75,58.75,58.33,58.4,120100.0,58.75,58.75,58.33,58.4,120100.0
2014-07-17 15:30:00,58.39,58.44,58.21,58.32,274500.0,58.39,58.44,58.21,58.32,274500.0
2014-07-18 09:30:00,58.63,58.84,58.32,58.84,270400.0,58.63,58.84,58.32,58.84,270400.0
2014-07-18 10:00:00,58.83,59.12,58.77,59.06,101800.0,58.83,59.12,58.77,59.06,101800.0
2014-07-18 10:30:00,59.09,59.33,59.02,59.33,92900.0,59.09,59.33,59.02,59.33,92900.0
2014-07-18 11:00:00,59.32,59.36,59.13,59.19,114100.0,59.32,59.36,59.13,59.19,114100.0
2014-07-18 11:30:00,59.18,59.28,59.12,59.17,50400.0,59.18,59.28,59.12,59.17,50400.0
2014-07-18 12:00:00,59.17,59.31,59.07,59.27,40100.0,59.17,59.31,59.07,59.27,40100.0
2014-07-18 12:30:00,59.27,59.3,59.15,59.18,34900.0,59.27,59.3,59.15,59.18,34900.0
2014-07-18 13:00:00,59.2,59.21,58.98,58.98,63300.0,59.2,59.21,58.98,58.98,63300.0
2014-07-18 13:30:00,58.99,59.1,58.93,59.05,73700.0,58.99,59.1,58.93,59.05,73700.0
2014-07-18 14:00:00,59.05,59.19,59.01,59.17,104000.0,59.05,59.19,59.01,59.17,104000.0
2014-07-18 14:30:00,59.17,59.24,59.1,59.15,84600.0,59.17,59.24,59.1,59.15,84600.0
2014-07-18 15:00:00,59.15,59.28,59.13,59.23,48200.0,59.15,59.28,59.13,59.23,48200.0
2014-07-18 15:30:00,59.22,59.28,59.15,59.23,136200.0,59.22,59.28,59.15,59.23,136200.0
2014-07-21 09:30:00,58.96,59.13,58.69,58.83,58200.0,58.96,59.13,58.69,58.83,58200.0
2014-07-21 10:00:00,58.8,58.8,58.51,58.7,60000.0,58.8,58.8,58.51,58.7,60000.0
2014-07-21 10:30:00,58.69,58.69,58.42,58.44,77600.0,58.69,58.69,58.42,58.44,77600.0
2014-07-21 11:00:00,58.44,58.59,58.38,58.51,83500.0,58.44,58.59,58.38,58.51,83500.0
2014-07-21 11:30:00,58.51,58.56,58.37,58.52,45800.0,58.51,58.56,58.37,58.52,45800.0
2014-07-21 12:00:00,58.53,58.54,58.43,58.43,48300.0,58.53,58.54,58.43,58.43,48300.0
2014-07-21 12:30:00,58.45,58.54,58.45,58.45,26700.0,58.45,58.54,58.45,58.45,26700.0
2014-07-21 13:00:00,58.47,58.68,58.47,58.61,94000.0,58.47,58.68,58.47,58.61,94000.0
2014-07-21 13:30:00,58.62,58.69,58.55,58.56,57700.0,58.62,58.69,58.55,58.56,57700.0
2014-07-21 14:00:00,58.56,58.67,58.52,58.57,52000.0,58.56,58.67,58.52,58.57,52000.0
2014-07-21 14:30:00,58.58,58.63,58.5,58.6,36700.0,58.58,58.63,58.5,58.6,36700.0
2014-07-21 15:00:00,58.6,58.6,58.47,58.5,88000.0,58.6,58.6,58.47,58.5,88000.0
2014-07-21 15:30:00,58.51,58.53,58.45,58.49,170100.0,58.51,58.53,58.45,58.49,170100.0
2014-07-22 09:30:00,58.81,59.07,58.72,58.83,111500.0,58.81,59.07,58.72,58.83,111500.0
2014-07-22 10:00:00,58.88,58.94,58.8,58.9,147400.0,58.88,58.94,58.8,58.9,147400.0
2014-07-22 10:30:00,58.9,59.0,58.81,58.99,86100.0,58.9,59.0,58.81,58.99,86100.0
2014-07-22 11:00:00,59.0,59.04,58.71,58.71,98800.0,59.0,59.04,58.71,58.71,98800.0
2014-07-22 11:30:00,58.72,59.03,58.71,58.96,52800.0,58.72,59.03,58.71,58.96,52800.0
2014-07-22 12:00:00,58.95,59.01,58.92,58.98,33600.0,58.95,59.01,58.92,58.98,33600.0
2014-07-22 12:30:00,58.98,59.01,58.92,58.93,40300.0,58.98,59.01,58.92,58.93,40300.0
2014-07-22 13:00:00,58.92,59.12,58.9,59.12,63900.0,58.92,59.12,58.9,59.12,63900.0
2014-07-22 13:30:00,59.12,59.22,59.04,59.06,73500.0,59.12,59.22,59.04,59.06,73500.0
2014-07-22 14:00:00,59.06,59.15,59.02,59.12,52900.0,59.06,59.15,59.02,59.12,52900.0
2014-07-22 14:30:00,59.1,59.11,58.77,58.87,40800.0,59.1,59.11,58.77,58.87,40800.0
2014-07-22 15:00:00,58.86,58.93,58.86,58.93,36700.0,58.86,58.93,58.86,58.93,36700.0
2014-07-22 15:30:00,58.93,59.01,58.92,58.92,126700.0,58.93,59.01,58.92,58.92,126700.0
2014-07-23 09:30:00,58.94,59.02,58.72,58.78,90300.0,58.94,59.02,58.72,58.78,90300.0
2014-07-23 10:00:00,58.8,59.01,58.65,58.97,63000.0,58.8,59.01,58.65,58.97,63000.0
2014-07-23 10:30:00,58.99,59.03,58.92,58.94,55400.0,58.99,59.03,58.92,58.94,55400.0
2014-07-23 11:00:00,58.97,59.02,58.86,58.87,35100.0,58.97,59.02,58.86,58.87,35100.0
2014-07-23 11:30:00,58.86,59.0,58.85,58.86,56200.0,58.86,59.0,58.85,58.86,56200.0
2014-07-23 12:00:00,58.88,58.91,58.73,58.75,30600.0,58.88,58.91,58.73,58.75,30600.0
2014-07-23 12:30:00,58.75,58.75,58.57,58.6,20800.0,58.75,58.75,58.57,58.6,20800.0
2014-07-23 13:00:00,58.6,58.71,58.57,58.7,50200.0,58.6,58.71,58.57,58.7,50200.0
2014-07-23 13:30:00,58.68,58.83,58.67,58.73,17900.0,58.68,58.83,58.67,58.73,17900.0
2014-07-23 14:00:00,58.73,58.76,58.65,58.66,23000.0,58.73,58.76,58.65,58.66,23000.0
2014-07-23 14:30:00,58.65,58.75,58.63,58.66,47700.0,58.65,58.75,58.63,58.66,47700.0
2014-07-23 15:00:00,58.65,58.65,58.6,58.61,61200.0,58.65,58.65,58.6,58.61,61200.0
2014-07-23 15:30:00,58.61,58.61,58.46,58.48,206200.0,58.61,58.61,58.46,58.48,206200.0
2014-07-24 09:30:00,59.53,59.9,59.35,59.37,192300.0,59.53,59.9,59.35,59.37,192300.0
2014-07-24 10:00:00,59.39,59.4,59.07,59.11,195800.0,59.39,59.4,59.07,59.11,195800.0
2014-07-24 10:30:00,59.1,59.23,59.0,59.08,96900.0,59.1,59.23,59.0,59.08,96900.0
2014-07-24 11:00:00,59.08,59.42,59.05,59.27,150400.0,59.08,59.42,59.05,59.27,150400.0
2014-07-24 11:30:00,59.29,59.59,59.29,59.57,96400.0,59.29,59.59,59.29,59.57,96400.0
2014-07-24 12:00:00,59.58,59.68,59.53,59.58,117000.0,59.58,59.68,59.53,59.58,117000.0
2014-07-24 12:30:00,59.58,59.64,59.47,59.48,48500.0,59.58,59.64,59.47,59.48,48500.0
2014-07-24 13:00:00,59.48,59.55,59.35,59.55,295600.0,59.48,59.55,59.35,59.55,295600.0
2014-07-24 13:30:00,59.55,59.83,59.52,59.82,95300.0,59.55,59.83,59.52,59.82,95300.0
2014-07-24 14:00:00,59.83,59.84,59.75,59.81,102100.0,59.83,59.84,59.75,59.81,102100.0
2014-07-24 14:30:00,59.82,59.84,59.71,59.72,109600.0,59.82,59.84,59.71,59.72,109600.0
2014-07-24 15:00:00,59.72,59.81,59.65,59.75,122600.0,59.72,59.81,59.65,59.75,122600.0
2014-07-24 15:30:00,59.77,59.89,59.76,59.8,294400.0,59.77,59.89,59.76,59.8,294400.0
2014-07-25 09:30:00,59.6,59.84,59.46,59.63,131200.0,59.6,59.84,59.46,59.63,131200.0
2014-07-25 10:00:00,59.66,59.75,59.54,59.67,98900.0,59.66,59.75,59.54,59.67,98900.0
2014-07-25 10:30:00,59.68,59.72,59.4,59.46,67600.0,59.68,59.72,59.4,59.46,67600.0
2014-07-25 11:00:00,59.45,59.48,59.29,59.47,109100.0,59.45,59.48,59.29,59.47,109100.0
2014-07-25 11:30:00,59.46,59.55,59.36,59.37,81300.0,59.46,59.55,59.36,59.37,81300.0
2014-07-25 12:00:00,59.37,59.52,59.37,59.45,38000.0,59.37,59.52,59.37,59.45,38000.0
2014-07-25 12:30:00,59.44,59.62,59.44,59.59,44900.0,59.44,59.62,59.44,59.59,44900.0
2014-07-25 13:00:00,59.59,59.73,59.56,59.71,79400.0,59.59,59.73,59.56,59.71,79400.0
2014-07-25 13:30:00,59.72,59.72,59.5,59.61,82400.0,59.72,59.72,59.5,59.61,82400.0
2014-07-25 14:00:00,59.6,59.71,59.55,59.69,27900.0,59.6,59.71,59.55,59.69,27900.0
2014-07-25 14:30:00,59.67,59.78,59.64,59.76,48600.0,59.67,59.78,59.64,59.76,48600.0
2014-07-25 15:00:00,59.77,59.85,59.75,59.77,63300.0,59.77,59.85,59.75,59.77,63300.0
2014-07-25 15:30:00,59.77,59.78,59.62,59.71,151200.0,59.77,59.78,59.62,59.71,151200.0
2014-07-28 09:30:00,59.82,59.98,59.41,59.68,221900.0,59.82,59.98,59.41,59.68,221900.0
2014-07-28 10:00:00,59.64,59.67,59.34,59.38,140000.0,59.64,59.67,59.34,59.38,140000.0
2014-07-28 10:30:00,59.37,59.83,59.35,59.72,98900.0,59.37,59.83,59.35,59.72,98900.0
2014-07-28 11:00:00,59.7,59.81,59.54,59.8,140400.0,59.7,59.81,59.54,59.8,140400.0
2014-07-28 11:30:00,59.79,59.8,59.53,59.56,58500.0,59.79,59.8,59.53,59.56,58500.0
2014-07-28 12:00:00,59.57,59.63,59.51,59.57,38900.0,59.57,59.63,59.51,59.57,38900.0
2014-07-28 12:30:00,59.57,59.69,59.42,59.64,104100.0,59.57,59.69,59.42,59.64,104100.0
2014-07-28 13:00:00,59.65,59.66,59.38,59.55,156600.0,59.65,59.66,59.38,59.55,156600.0
2014-07-28 13:30:00,59.55,59.71,59.5,59.66,239400.0,59.55,59.71,59.5,59.66,239400.0
2014-07-28 14:00:00,59.65,59.8,59.65,59.71,141000.0,59.65,59.8,59.65,59.71,141000.0
2014-07-28 14:30:00,59.72,59.75,59.38,59.43,149100.0,59.72,59.75,59.38,59.43,149100.0
2014-07-28 15:00:00,59.44,59.6,59.42,59.46,174800.0,59.44,59.6,59.42,59.46,174800.0
2014-07-28 15:30:00,59.47,59.53,59.4,59.44,517700.0,59.47,59.53,59.4,59.44,517700.0
2014-07-29 09:30:00,60.37,60.48,59.46,59.62,326200.0,60.37,60.48,59.46,59.62,326200.0
2014-07-29 10:00:00,59.6,59.8,59.5,59.54,210000.0,59.6,59.8,59.5,59.54,210000.0
2014-07-29 10:30:00,59.53,59.61,59.3,59.6,266300.0,59.53,59.61,59.3,59.6,266300.0
2014-07-29 11:00:00,59.58,59.58,59.2,59.37,141700.0,59.58,59.58,59.2,59.37,141700.0
2014-07-29 11:30:00,59.35,59.44,59.21,59.34,69700.0,59.35,59.44,59.21,59.34,69700.0
2014-07-29 12:00:00,59.33,59.42,59.22,59.4,53000.0,59.33,59.42,59.22,59.4,53000.0
2014-07-29 12:30:00,59.38,59.42,59.31,59.32,90400.0,59.38,59.42,59.31,59.32,90400.0
2014-07-29 13:00:00,59.32,59.55,59.26,59.48,51500.0,59.32,59.55,59.26,59.48,51500.0
2014-07-29 13:30:00,59.47,59.5,59.3,59.31,66700.0,59.47,59.5,59.3,59.31,66700.0
2014-07-29 14:00:00,59.32,59.41,59.0,59.1,132600.0,59.32,59.41,59.0,59.1,132600.0
2014-07-29 14:30:00,59.09,59.21,59.06,59.12,97700.0,59.09,59.21,59.06,59.12,97700.0
2014-07-29 15:00:00,59.12,59.17,59.06,59.13,126500.0,59.12,59.17,59.06,59.13,126500.0
2014-07-29 15:30:00,59.12,59.12,58.89,59.0,339000.0,59.12,59.12,58.89,59.0,339000.0
2014-07-30 09:30:00,59.55,60.3,59.55,59.98,348600.0,59.55,60.3,59.55,59.98,348600.0
2014-07-30 10:00:00,59.96,60.1,59.9,60.04,314500.0,59.96,60.1,59.9,60.04,314500.0
2014-07-30 10:30:00,60.04,60.36,59.96,59.98,320600.0,60.04,60.36,59.96,59.98,320600.0
2014-07-30 11:00:00,59.97,60.48,59.85,60.48,276100.0,59.97,60.48,59.85,60.48,276100.0
2014-07-30 11:30:00,60.47,60.62,60.22,60.49,168900.0,60.47,60.62,60.22,60.49,168900.0
2014-07-30 12:00:00,60.5,60.53,60.05,60.1,257100.0,60.5,60.53,60.05,60.1,257100.0
2014-07-30 12:30:00,60.1,60.29,60.01,60.27,186100.0,60.1,60.29,60.01,60.27,186100.0
2014-07-30 13:00:00,60.25,60.55,60.11,60.4,223100.0,60.25,60.55,60.11,60.4,223100.0
2014-07-30 13:30:00,60.42,60.49,60.39,60.42,96600.0,60.42,60.49,60.39,60.42,96600.0
2014-07-30 14:00:00,60.42,60.96,60.25,60.93,206800.0,60.42,60.96,60.25,60.93,206800.0
2014-07-30 14:30:00,60.94,60.95,60.52,60.56,289200.0,60.94,60.95,60.52,60.56,289200.0
2014-07-30 15:00:00,60.56,60.72,60.26,60.61,202400.0,60.56,60.72,60.26,60.61,202400.0
2014-07-30 15:30:00,60.63,61.01,60.6,60.71,729600.0,60.63,61.01,60.6,60.71,729600.0
2014-07-31 09:30:00,58.15,61.24,58.13,59.02,1435300.0,58.15,61.24,58.13,59.02,1435300.0
2014-07-31 10:00:00,59.09,60.03,58.9,59.77,301900.0,59.09,60.03,58.9,59.77,301900.0
2014-07-31 10:30:00,59.74,59.75,58.64,58.96,487000.0,59.74,59.75,58.64,58.96,487000.0
2014-07-31 11:00:00,58.98,59.62,58.96,59.42,266300.0,58.98,59.62,58.96,59.42,266300.0
2014-07-31 11:30:00,59.43,59.78,59.27,59.44,137700.0,59.43,59.78,59.27,59.44,137700.0
2014-07-31 12:00:00,59.44,59.63,59.23,59.25,128100.0,59.44,59.63,59.23,59.25,128100.0
2014-07-31 12:30:00,59.26,59.59,59.22,59.55,132300.0,59.26,59.59,59.22,59.55,132300.0
2014-07-31 13:00:00,59.55,59.82,59.42,59.49,144700.0,59.55,59.82,59.42,59.49,144700.0
2014-07-31 13:30:00,59.49,59.7,59.41,59.64,174500.0,59.49,59.7,59.41,59.64,174500.0
2014-07-31 14:00:00,59.64,59.71,59.29,59.33,206500.0,59.64,59.71,59.29,59.33,206500.0
2014-07-31 14:30:00,59.34,59.37,58.9,58.92,230800.0,59.34,59.37,58.9,58.92,230800.0
2014-07-31 15:00:00,58.92,59.39,58.91,59.02,219500.0,58.92,59.39,58.91,59.02,219500.0
2014-07-31 15:30:00,59.03,59.09,58.94,59.02,585400.0,59.03,59.09,58.94,59.02,585400.0
2014-08-01 09:30:00,58.79,59.65,58.6,59.36,237400.0,58.79,59.65,58.6,59.36,237400.0
2014-08-01 10:00:00,59.39,59.4,58.1,58.44,439100.0,59.39,59.4,58.1,58.44,439100.0
2014-08-01 10:30:00,58.43,58.46,57.64,57.64,342900.0,58.43,58.46,57.64,57.64,342900.0
2014-08-01 11:00:00,57.66,57.76,57.28,57.3,484100.0,57.66,57.76,57.28,57.3,484100.0
2014-08-01 11:30:00,57.28,57.33,56.91,56.98,263800.0,57.28,57.33,56.91,56.98,263800.0
2014-08-01 12:00:00,57.0,57.32,56.89,57.16,137200.0,57.0,57.32,56.89,57.16,137200.0
2014-08-01 12:30:00,57.17,57.27,56.98,57.14,119100.0,57.17,57.27,56.98,57.14,119100.0
2014-08-01 13:00:00,57.15,57.23,56.97,57.2,190000.0,57.15,57.23,56.97,57.2,190000.0
2014-08-01 13:30:00,57.23,57.31,57.14,57.29,146800.0,57.23,57.31,57.14,57.29,146800.0
2014-08-01 14:00:00,57.28,57.32,57.1,57.19,151800.0,57.28,57.32,57.1,57.19,151800.0
2014-08-01 14:30:00,57.2,57.29,57.12,57.2,99500.0,57.2,57.29,57.12,57.2,99500.0
2014-08-01 15:00:00,57.2,57.21,56.96,57.02,248900.0,57.2,57.21,56.96,57.02,248900.0
2014-08-01 15:30:00,57.03,57.12,56.96,57.09,480500.0,57.03,57.12,56.96,57.09,480500.0
2014-08-04 09:30:00,57.1,57.59,57.1,57.4,95800.0,57.1,57.59,57.1,57.4,95800.0
2014-08-04 10:00:00,57.39,57.52,57.17,57.23,109600.0,57.39,57.52,57.17,57.23,109600.0
2014-08-04 10:30:00,57.23,57.34,56.83,56.91,156800.0,57.23,57.34,56.83,56.91,156800.0
2014-08-04 11:00:00,56.9,57.49,56.84,57.49,68900.0,56.9,57.49,56.84,57.49,68900.0
2014-08-04 11:30:00,57.49,57.72,57.42,57.67,67300.0,57.49,57.72,57.42,57.67,67300.0
2014-08-04 12:00:00,57.67,57.75,57.57,57.72,58900.0,57.67,57.75,57.57,57.72,58900.0
2014-08-04 12:30:00,57.75,57.77,57.59,57.59,73800.0,57.75,57.77,57.59,57.59,73800.0
2014-08-04 13:00:00,57.6,57.63,57.51,57.55,54400.0,57.6,57.63,57.51,57.55,54400.0
2014-08-04 13:30:00,57.55,57.65,57.49,57.57,88300.0,57.55,57.65,57.49,57.57,88300.0
2014-08-04 14:00:00,57.58,57.61,57.46,57.52,80800.0,57.58,57.61,57.46,57.52,80800.0
2014-08-04 14:30:00,57.52,57.62,57.48,57.5,156700.0,57.52,57.62,57.48,57.5,156700.0
2014-08-04 15:00:00,57.51,57.64,57.48,57.56,142400.0,57.51,57.64,57.48,57.56,142400.0
2014-08-04 15:30:00,57.57,57.79,57.53,57.6,277900.0,57.57,57.79,57.53,57.6,277900.0
2014-08-05 09:30:00,57.16,57.36,56.64,57.05,142400.0,57.16,57.36,56.64,57.05,142400.0
2014-08-05 10:00:00,57.05,57.54,57.05,57.53,97900.0,57.05,57.54,57.05,57.53,97900.0
2014-08-05 10:30:00,57.53,57.71,57.52,57.6,128900.0,57.53,57.71,57.52,57.6,128900.0
2014-08-05 11:00:00,57.59,57.73,57.4,57.5,56200.0,57.59,57.73,57.4,57.5,56200.0
2014-08-05 11:30:00,57.49,57.55,57.21,57.26,167300.0,57.49,57.55,57.21,57.26,167300.0
2014-08-05 12:00:00,57.27,57.31,57.01,57.1,66700.0,57.27,57.31,57.01,57.1,66700.0
2014-08-05 12:30:00,57.11,57.2,57.01,57.2,50100.0,57.11,57.2,57.01,57.2,50100.0
2014-08-05 13:00:00,57.2,57.21,57.07,57.14,57500.0,57.2,57.21,57.07,57.14,57500.0
2014-08-05 13:30:00,57.16,57.23,56.7,56.7,157500.0,57.16,57.23,56.7,56.7,157500.0
2014-08-05 14:00:00,56.69,56.75,56.42,56.75,130200.0,56.69,56.75,56.42,56.75,130200.0
2014-08-05 14:30:00,56.74,56.79,56.58,56.62,97600.0,56.74,56.79,56.58,56.62,97600.0
2014-08-05 15:00:00,56.61,56.84,56.57,56.78,142200.0,56.61,56.84,56.57,56.78,142200.0
2014-08-05 15:30:00,56.8,56.93,56.75,56.86,270300.0,56.8,56.93,56.75,56.86,270300.0
2014-08-06 09:30:00,56.7,56.85,56.41,56.57,105500.0,56.7,56.85,56.41,56.57,105500.0
2014-08-06 10:00:00,56.58,56.79,56.47,56.61,141100.0,56.58,56.79,56.47,56.61,141100.0
2014-08-06 10:30:00,56.63,56.7,56.45,56.69,86800.0,56.63,56.7,56.45,56.69,86800.0
2014-08-06 11:00:00,56.68,56.69,56.48,56.61,104500.0,56.68,56.69,56.48,56.61,104500.0
2014-08-06 11:30:00,56.59,56.87,56.58,56.76,90200.0,56.59,56.87,56.58,56.76,90200.0
2014-08-06 12:00:00,56.76,56.85,56.63,56.76,91400.0,56.76,56.85,56.63,56.76,91400.0
2014-08-06 12:30:00,56.78,56.89,56.76,56.81,48300.0,56.78,56.89,56.76,56.81,48300.0
2014-08-06 13:00:00,56.82,56.88,56.72,56.81,59000.0,56.82,56.88,56.72,56.81,59000.0
2014-08-06 13:30:00,56.8,56.94,56.66,56.67,53300.0,56.8,56.94,56.66,56.67,53300.0
2014-08-06 14:00:00,56.66,56.89,56.63,56.85,72200.0,56.66,56.89,56.63,56.85,72200.0
2014-08-06 14:30:00,56.84,56.88,56.73,56.82,56600.0,56.84,56.88,56.73,56.82,56600.0
2014-08-06 15:00:00,56.8,56.84,56.55,56.55,118600.0,56.8,56.84,56.55,56.55,118600.0
2014-08-06 15:30:00,56.55,56.61,56.5,56.54,192400.0,56.55,56.61,56.5,56.54,192400.0
2014-08-07 09:30:00,57.09,57.19,56.82,57.11,116700.0,57.09,57.19,56.82,57.11,116700.0
2014-08-07 10:00:00,57.12,57.21,56.93,57.13,83400.0,57.12,57.21,56.93,57.13,83400.0
2014-08-07 10:30:00,57.12,57.22,56.89,57.05,74700.0,57.12,57.22,56.89,57.05,74700.0
2014-08-07 11:00:00,57.03,57.08,56.9,56.98,61900.0,57.03,57.08,56.9,56.98,61900.0
2014-08-07 11:30:00,56.99,57.07,56.8,56.93,68600.0,56.99,57.07,56.8,56.93,68600.0
2014-08-07 12:00:00,56.92,57.05,56.82,56.85,97800.0,56.92,57.05,56.82,56.85,97800.0
2014-08-07 12:30:00,56.85,56.85,56.72,56.77,34300.0,56.85,56.85,56.72,56.77,34300.0
2014-08-07 13:00:00,56.78,56.92,56.77,56.87,38400.0,56.78,56.92,56.77,56.87,38400.0
2014-08-07 13:30:00,56.89,57.03,56.85,56.97,34800.0,56.89,57.03,56.85,56.97,34800.0
2014-08-07 14:00:00,56.97,57.02,56.87,56.93,48600.0,56.97,57.02,56.87,56.93,48600.0
2014-08-07 14:30:00,56.9,56.98,56.81,56.81,65200.0,56.9,56.98,56.81,56.81,65200.0
2014-08-07 15:00:00,56.84,56.87,56.52,56.63,64200.0,56.84,56.87,56.52,56.63,64200.0
2014-08-07 15:30:00,56.62,56.63,56.51,56.56,180700.0,56.62,56.63,56.51,56.56,180700.0
2014-08-08 09:30:00,56.77,56.96,56.4,56.81,82700.0,56.77,56.96,56.4,56.81,82700.0
2014-08-08 10:00:00,56.79,56.92,56.65,56.84,109500.0,56.79,56.92,56.65,56.84,109500.0
2014-08-08 10:30:00,56.82,57.03,56.77,56.95,80600.0,56.82,57.03,56.77,56.95,80600.0
2014-08-08 11:00:00,56.95,57.08,56.85,57.02,67800.0,56.95,57.08,56.85,57.02,67800.0
2014-08-08 11:30:00,57.03,57.11,57.0,57.07,57300.0,57.03,57.11,57.0,57.07,57300.0
2014-08-08 12:00:00,57.07,57.14,57.04,57.1,55200.0,57.07,57.14,57.04,57.1,55200.0
2014-08-08 12:30:00,57.1,57.18,57.08,57.13,71200.0,57.1,57.18,57.08,57.13,71200.0
2014-08-08 13:00:00,57.11,57.34,57.1,57.34,100500.0,57.11,57.34,57.1,57.34,100500.0
2014-08-08 13:30:00,57.33,57.43,57.3,57.43,66400.0,57.33,57.43,57.3,57.43,66400.0
2014-08-08 14:00:00,57.42,57.57,57.36,57.54,96300.0,57.42,57.57,57.36,57.54,96300.0
2014-08-08 14:30:00,57.52,57.55,57.47,57.51,65100.0,57.52,57.55,57.47,57.51,65100.0
2014-08-08 15:00:00,57.5,57.57,57.43,57.57,88300.0,57.5,57.57,57.43,57.57,88300.0
2014-08-08 15:30:00,57.56,57.58,57.48,57.51,185800.0,57.56,57.58,57.48,57.51,185800.0
2014-08-11 09:30:00,57.92,57.92,57.51,57.8,68400.0,57.92,57.92,57.51,57.8,68400.0
2014-08-11 10:00:00,57.83,58.0,57.67,57.93,80400.0,57.83,58.0,57.67,57.93,80400.0
2014-08-11 10:30:00,57.94,58.06,57.92,57.94,51900.0,57.94,58.06,57.92,57.94,51900.0
2014-08-11 11:00:00,57.93,58.07,57.78,58.06,59100.0,57.93,58.07,57.78,58.06,59100.0
2014-08-11 11:30:00,58.08,58.17,58.07,58.09,61900.0,58.08,58.17,58.07,58.09,61900.0
2014-08-11 12:00:00,58.11,58.18,58.02,58.17,45100.0,58.11,58.18,58.02,58.17,45100.0
2014-08-11 12:30:00,58.18,58.2,58.02,58.02,49200.0,58.18,58.2,58.02,58.02,49200.0
2014-08-11 13:00:00,58.02,58.13,57.95,57.98,48000.0,58.02,58.13,57.95,57.98,48000.0
2014-08-11 13:30:00,57.98,58.03,57.83,57.87,36500.0,57.98,58.03,57.83,57.87,36500.0
2014-08-11 14:00:00,57.85,57.95,57.82,57.93,68000.0,57.85,57.95,57.82,57.93,68000.0
2014-08-11 14:30:00,57.91,57.96,57.85,57.92,23500.0,57.91,57.96,57.85,57.92,23500.0
2014-08-11 15:00:00,57.93,57.98,57.88,57.88,32400.0,57.93,57.98,57.88,57.88,32400.0
2014-08-11 15:30:00,57.87,58.03,57.87,57.97,174300.0,57.87,58.03,57.87,57.97,174300.0
2014-08-12 09:30:00,57.95,57.96,57.58,57.66,81300.0,57.95,57.96,57.58,57.66,81300.0
2014-08-12 10:00:00,57.67,57.76,57.46,57.47,49300.0,57.67,57.76,57.46,57.47,49300.0
2014-08-12 10:30:00,57.47,57.55,57.38,57.43,41800.0,57.47,57.55,57.38,57.43,41800.0
2014-08-12 11:00:00,57.4,57.42,57.2,57.4,44800.0,57.4,57.42,57.2,57.4,44800.0
2014-08-12 11:30:00,57.38,57.59,57.36,57.5,72800.0,57.38,57.59,57.36,57.5,72800.0
2014-08-12 12:00:00,57.51,57.59,57.48,57.52,34100.0,57.51,57.59,57.48,57.52,34100.0
2014-08-12 12:30:00,57.5,57.68,57.5,57.65,24600.0,57.5,57.68,57.5,57.65,24600.0
2014-08-12 13:00:00,57.65,57.72,57.62,57.7,35800.0,57.65,57.72,57.62,57.7,35800.0
2014-08-12 13:30:00,57.7,57.71,57.45,57.46,37200.0,57.7,57.71,57.45,57.46,37200.0
2014-08-12 14:00:00,57.46,57.46,57.2,57.24,70000.0,57.46,57.46,57.2,57.24,70000.0
2014-08-12 14:30:00,57.24,57.36,57.16,57.31,44200.0,57.24,57.36,57.16,57.31,44200.0
2014-08-12 15:00:00,57.31,57.42,57.3,57.36,41700.0,57.31,57.42,57.3,57.36,41700.0
2014-08-12 15:30:00,57.36,57.61,57.35,57.53,104600.0,57.36,57.61,57.35,57.53,104600.0
2014-08-13 09:30:00,57.77,57.87,57.54,57.77,41800.0,57.77,57.87,57.54,57.77,41800.0
2014-08-13 10:00:00,57.76,57.95,57.71,57.84,58600.0,57.76,57.95,57.71,57.84,58600.0
2014-08-13 10:30:00,57.84,58.09,57.84,58.06,61500.0,57.84,58.09,57.84,58.06,61500.0
2014-08-13 11:00:00,58.06,58.34,58.06,58.33,55200.0,58.06,58.34,58.06,58.33,55200.0
2014-08-13 11:30:00,58.34,58.5,58.32,58.45,67700.0,58.34,58.5,58.32,58.45,67700.0
2014-08-13 12:00:00,58.44,58.52,58.42,58.52,57500.0,58.44,58.52,58.42,58.52,57500.0
2014-08-13 12:30:00,58.51,58.64,58.5,58.61,72500.0,58.51,58.64,58.5,58.61,72500.0
2014-08-13 13:00:00,58.61,58.65,58.41,58.58,48800.0,58.61,58.65,58.41,58.58,48800.0
2014-08-13 13:30:00,58.58,58.65,58.57,58.61,47400.0,58.58,58.65,58.57,58.61,47400.0
2014-08-13 14:00:00,58.61,58.68,58.58,58.65,70200.0,58.61,58.68,58.58,58.65,70200.0
2014-08-13 14:30:00,58.65,58.73,58.63,58.71,61000.0,58.65,58.73,58.63,58.71,61000.0
2014-08-13 15:00:00,58.71,58.72,58.53,58.62,78800.0,58.71,58.72,58.53,58.62,78800.0
2014-08-13 15:30:00,58.62,58.72,58.54,58.7,250500.0,58.62,58.72,58.54,58.7,250500.0
2014-08-14 09:30:00,58.63,59.1,58.53,58.67,93700.0,58.63,59.1,58.53,58.67,93700.0
2014-08-14 10:00:00,58.67,58.88,58.65,58.79,98300.0,58.67,58.88,58.65,58.79,98300.0
2014-08-14 10:30:00,58.79,58.88,58.73,58.8,73000.0,58.79,58.88,58.73,58.8,73000.0
2014-08-14 11:00:00,58.8,58.93,58.8,58.85,63600.0,58.8,58.93,58.8,58.85,63600.0
2014-08-14 11:30:00,58.86,58.92,58.78,58.91,60500.0,58.86,58.92,58.78,58.91,60500.0
2014-08-14 12:00:00,58.91,58.92,58.83,58.91,46100.0,58.91,58.92,58.83,58.91,46100.0
2014-08-14 12:30:00,58.92,58.94,58.83,58.9,61400.0,58.92,58.94,58.83,58.9,61400.0
2014-08-14 13:00:00,58.9,59.0,58.9,58.9,61700.0,58.9,59.0,58.9,58.9,61700.0
2014-08-14 13:30:00,58.9,58.95,58.85,58.85,42000.0,58.9,58.95,58.85,58.85,42000.0
2014-08-14 14:00:00,58.86,59.02,58.85,58.91,92300.0,58.86,59.02,58.85,58.91,92300.0
2014-08-14 14:30:00,58.91,59.03,58.91,59.0,128300.0,58.91,59.03,58.91,59.0,128300.0
2014-08-14 15:00:00,59.0,59.06,58.95,59.04,88500.0,59.0,59.06,58.95,59.04,88500.0
2014-08-14 15:30:00,59.03,59.07,58.93,59.01,216400.0,59.03,59.07,58.93,59.01,216400.0
2014-08-15 09:30:00,59.47,59.51,59.02,59.43,260900.0,59.47,59.51,59.02,59.43,260900.0
2014-08-15 10:00:00,59.42,59.59,59.34,59.49,97800.0,59.42,59.59,59.34,59.49,97800.0
2014-08-15 10:30:00,59.49,59.65,59.21,59.38,304200.0,59.49,59.65,59.21,59.38,304200.0
2014-08-15 11:00:00,59.36,59.44,59.29,59.34,142300.0,59.36,59.44,59.29,59.34,142300.0
2014-08-15 11:30:00,59.34,59.36,59.27,59.29,154200.0,59.34,59.36,59.27,59.29,154200.0
2014-08-15 12:00:00,59.28,59.46,59.15,59.46,127600.0,59.28,59.46,59.15,59.46,127600.0
2014-08-15 12:30:00,59.46,59.6,59.43,59.54,79200.0,59.46,59.6,59.43,59.54,79200.0
2014-08-15 13:00:00,59.52,59.64,59.43,59.64,102200.0,59.52,59.64,59.43,59.64,102200.0
2014-08-15 13:30:00,59.64,59.64,59.53,59.58,70800.0,59.64,59.64,59.53,59.58,70800.0
2014-08-15 14:00:00,59.57,59.75,59.51,59.75,92000.0,59.57,59.75,59.51,59.75,92000.0
2014-08-15 14:30:00,59.73,59.79,59.7,59.76,90500.0,59.73,59.79,59.7,59.76,90500.0
2014-08-15 15:00:00,59.75,59.75,59.62,59.64,211300.0,59.75,59.75,59.62,59.64,211300.0
2014-08-15 15:30:00,59.64,59.74,59.6,59.66,244700.0,59.64,59.74,59.6,59.66,244700.0
2014-08-18 09:30:00,60.0,60.39,59.94,60.36,93000.0,60.0,60.39,59.94,60.36,93000.0
2014-08-18 10:00:00,60.34,60.38,60.1,60.28,77600.0,60.34,60.38,60.1,60.28,77600.0
2014-08-18 10:30:00,60.28,60.44,60.24,60.42,60300.0,60.28,60.44,60.24,60.42,60300.0
2014-08-18 11:00:00,60.42,60.54,60.4,60.49,48400.0,60.42,60.54,60.4,60.49,48400.0
2014-08-18 11:30:00,60.49,60.58,60.1,60.51,87400.0,60.49,60.58,60.1,60.51,87400.0
2014-08-18 12:00:00,60.51,60.69,60.51,60.62,61800.0,60.51,60.69,60.51,60.62,61800.0
2014-08-18 12:30:00,60.62,60.62,60.5,60.55,44400.0,60.62,60.62,60.5,60.55,44400.0
2014-08-18 13:00:00,60.55,60.67,60.53,60.6,60700.0,60.55,60.67,60.53,60.6,60700.0
2014-08-18 13:30:00,60.61,60.67,60.59,60.65,52500.0,60.61,60.67,60.59,60.65,52500.0
2014-08-18 14:00:00,60.64,60.67,60.53,60.63,63800.0,60.64,60.67,60.53,60.63,63800.0
2014-08-18 14:30:00,60.63,60.67,60.5,60.59,77500.0,60.63,60.67,60.5,60.59,77500.0
2014-08-18 15:00:00,60.59,60.67,60.57,60.66,115800.0,60.59,60.67,60.57,60.66,115800.0
2014-08-18 15:30:00,60.64,60.72,60.59,60.71,185700.0,60.64,60.72,60.59,60.71,185700.0
2014-08-19 09:30:00,60.63,60.99,60.54,60.9,87800.0,60.63,60.99,60.54,60.9,87800.0
2014-08-19 10:00:00,60.91,60.95,60.78,60.8,64100.0,60.91,60.95,60.78,60.8,64100.0
2014-08-19 10:30:00,60.81,60.89,60.78,60.81,45400.0,60.81,60.89,60.78,60.81,45400.0
2014-08-19 11:00:00,60.82,60.84,60.66,60.76,49000.0,60.82,60.84,60.66,60.76,49000.0
2014-08-19 11:30:00,60.77,60.8,60.67,60.73,34500.0,60.77,60.8,60.67,60.73,34500.0
2014-08-19 12:00:00,60.72,60.87,60.67,60.84,28500.0,60.72,60.87,60.67,60.84,28500.0
2014-08-19 12:30:00,60.83,60.83,60.75,60.8,21300.0,60.83,60.83,60.75,60.8,21300.0
2014-08-19 13:00:00,60.81,60.83,60.67,60.7,34600.0,60.81,60.83,60.67,60.7,34600.0
2014-08-19 13:30:00,60.71,60.74,60.67,60.7,24100.0,60.71,60.74,60.67,60.7,24100.0
2014-08-19 14:00:00,60.7,60.76,60.66,60.76,36800.0,60.7,60.76,60.66,60.76,36800.0
2014-08-19 14:30:00,60.75,60.81,60.72,60.79,87000.0,60.75,60.81,60.72,60.79,87000.0
2014-08-19 15:00:00,60.8,60.89,60.79,60.85,42900.0,60.8,60.89,60.79,60.85,42900.0
2014-08-19 15:30:00,60.86,60.91,60.84,60.89,137300.0,60.86,60.91,60.84,60.89,137300.0
2014-08-20 09:30:00,60.7,60.9,60.32,60.78,103300.0,60.7,60.9,60.32,60.78,103300.0
2014-08-20 10:00:00,60.78,60.87,60.69,60.78,43700.0,60.78,60.87,60.69,60.78,43700.0
2014-08-20 10:30:00,60.78,60.88,60.75,60.77,40000.0,60.78,60.88,60.75,60.77,40000.0
2014-08-20 11:00:00,60.76,60.85,60.73,60.76,32600.0,60.76,60.85,60.73,60.76,32600.0
2014-08-20 11:30:00,60.78,60.8,60.74,60.76,60700.0,60.78,60.8,60.74,60.76,60700.0
2014-08-20 12:00:00,60.75,60.88,60.74,60.77,28900.0,60.75,60.88,60.74,60.77,28900.0
2014-08-20 12:30:00,60.78,60.8,60.75,60.75,23200.0,60.78,60.8,60.75,60.75,23200.0
2014-08-20 13:00:00,60.75,60.8,60.73,60.74,39000.0,60.75,60.8,60.73,60.74,39000.0
2014-08-20 13:30:00,60.74,60.79,60.72,60.76,35800.0,60.74,60.79,60.72,60.76,35800.0
2014-08-20 14:00:00,60.76,60.83,60.67,60.78,63900.0,60.76,60.83,60.67,60.78,63900.0
2014-08-20 14:30:00,60.78,60.94,60.78,60.9,63300.0,60.78,60.94,60.78,60.9,63300.0
2014-08-20 15:00:00,60.9,60.99,60.9,60.97,70500.0,60.9,60.99,60.9,60.97,70500.0
2014-08-20 15:30:00,60.97,61.0,60.91,60.95,165400.0,60.97,61.0,60.91,60.95,165400.0
2014-08-21 09:30:00,60.89,61.16,60.73,60.98,188000.0,60.89,61.16,60.73,60.98,188000.0
2014-08-21 10:00:00,60.99,61.01,60.6,60.79,53900.0,60.99,61.01,60.6,60.79,53900.0
2014-08-21 10:30:00,60.84,60.97,60.75,60.77,32100.0,60.84,60.97,60.75,60.77,32100.0
2014-08-21 11:00:00,60.79,60.84,60.67,60.67,46300.0,60.79,60.84,60.67,60.67,46300.0
2014-08-21 11:30:00,60.67,60.81,60.67,60.71,22700.0,60.67,60.81,60.67,60.71,22700.0
2014-08-21 12:00:00,60.75,60.81,60.72,60.79,17000.0,60.75,60.81,60.72,60.79,17000.0
2014-08-21 12:30:00,60.8,60.8,60.71,60.78,43400.0,60.8,60.8,60.71,60.78,43400.0
2014-08-21 13:00:00,60.79,60.89,60.78,60.85,24500.0,60.79,60.89,60.78,60.85,24500.0
2014-08-21 13:30:00,60.85,60.85,60.71,60.8,66200.0,60.85,60.85,60.71,60.8,66200.0
2014-08-21 14:00:00,60.79,60.79,60.68,60.75,63900.0,60.79,60.79,60.68,60.75,63900.0
2014-08-21 14:30:00,60.75,60.82,60.72,60.77,23400.0,60.75,60.82,60.72,60.77,23400.0
2014-08-21 15:00:00,60.77,60.91,60.77,60.87,33400.0,60.77,60.91,60.77,60.87,33400.0
2014-08-21 15:30:00,60.88,60.89,60.79,60.87,102200.0,60.88,60.89,60.79,60.87,102200.0
2014-08-22 09:30:00,60.97,61.16,59.96,59.97,141100.0,60.97,61.16,59.96,59.97,141100.0
2014-08-22 10:00:00,59.96,60.37,59.96,60.33,95700.0,59.96,60.37,59.96,60.33,95700.0
2014-08-22 10:30:00,60.38,60.48,60.25,60.28,42100.0,60.38,60.48,60.25,60.28,42100.0
2014-08-22 11:00:00,60.25,60.37,60.17,60.28,51400.0,60.25,60.37,60.17,60.28,51400.0
2014-08-22 11:30:00,60.29,60.46,60.29,60.38,60200.0,60.29,60.46,60.29,60.38,60200.0
2014-08-22 12:00:00,60.38,60.39,60.26,60.37,38300.0,60.38,60.39,60.26,60.37,38300.0
2014-08-22 12:30:00,60.37,60.39,60.26,60.29,39500.0,60.37,60.39,60.26,60.29,39500.0
2014-08-22 13:00:00,60.29,60.34,60.27,60.3,47300.0,60.29,60.34,60.27,60.3,47300.0
2014-08-22 13:30:00,60.3,60.4,60.29,60.39,41400.0,60.3,60.4,60.29,60.39,41400.0
2014-08-22 14:00:00,60.38,60.39,60.31,60.32,76800.0,60.38,60.39,60.31,60.32,76800.0
2014-08-22 14:30:00,60.32,60.45,60.23,60.44,86600.0,60.32,60.45,60.23,60.44,86600.0
2014-08-22 15:00:00,60.43,60.53,60.41,60.42,62100.0,60.43,60.53,60.41,60.42,62100.0
2014-08-22 15:30:00,60.42,60.51,60.41,60.42,102400.0,60.42,60.51,60.41,60.42,102400.0
2014-08-25 09:30:00,60.46,60.68,60.16,60.43,105800.0,60.46,60.68,60.16,60.43,105800.0
2014-08-25 10:00:00,60.45,60.51,60.32,60.51,37500.0,60.45,60.51,60.32,60.51,37500.0
2014-08-25 10:30:00,60.51,60.8,60.51,60.74,59500.0,60.51,60.8,60.51,60.74,59500.0
2014-08-25 11:00:00,60.72,60.73,60.57,60.57,25500.0,60.72,60.73,60.57,60.57,25500.0
2014-08-25 11:30:00,60.58,60.69,60.58,60.68,36800.0,60.58,60.69,60.58,60.68,36800.0
2014-08-25 12:00:00,60.67,60.68,60.27,60.27,22000.0,60.67,60.68,60.27,60.27,22000.0
2014-08-25 12:30:00,60.3,60.36,60.26,60.34,20900.0,60.3,60.36,60.26,60.34,20900.0
2014-08-25 13:00:00,60.33,60.4,60.24,60.38,47400.0,60.33,60.4,60.24,60.38,47400.0
2014-08-25 13:30:00,60.38,60.57,60.38,60.5,12600.0,60.38,60.57,60.38,60.5,12600.0
2014-08-25 14:00:00,60.5,60.52,60.39,60.41,12800.0,60.5,60.52,60.39,60.41,12800.0
2014-08-25 14:30:00,60.41,60.41,60.36,60.4,14900.0,60.41,60.41,60.36,60.4,14900.0
2014-08-25 15:00:00,60.41,60.48,60.4,60.45,21400.0,60.41,60.48,60.4,60.45,21400.0
2014-08-25 15:30:00,60.46,60.5,60.43,60.49,80400.0,60.46,60.5,60.43,60.49,80400.0
2014-08-26 09:30:00,60.41,60.85,60.41,60.6,65100.0,60.41,60.85,60.41,60.6,65100.0
2014-08-26 10:00:00,60.6,60.61,60.35,60.45,42000.0,60.6,60.61,60.35,60.45,42000.0
2014-08-26 10:30:00,60.45,60.54,60.37,60.46,44100.0,60.45,60.54,60.37,60.46,44100.0
2014-08-26 11:00:00,60.47,60.62,60.47,60.6,36600.0,60.47,60.62,60.47,60.6,36600.0
2014-08-26 11:30:00,60.6,60.71,60.59,60.59,18400.0,60.6,60.71,60.59,60.59,18400.0
2014-08-26 12:00:00,60.58,60.65,60.56,60.58,13900.0,60.58,60.65,60.56,60.58,13900.0
2014-08-26 12:30:00,60.58,60.58,60.39,60.46,53300.0,60.58,60.58,60.39,60.46,53300.0
2014-08-26 13:00:00,60.47,60.52,60.45,60.51,14900.0,60.47,60.52,60.45,60.51,14900.0
2014-08-26 13:30:00,60.52,60.66,60.52,60.62,16000.0,60.52,60.66,60.52,60.62,16000.0
2014-08-26 14:00:00,60.64,60.8,60.6,60.6,42500.0,60.64,60.8,60.6,60.6,42500.0
2014-08-26 14:30:00,60.6,60.65,60.55,60.62,26000.0,60.6,60.65,60.55,60.62,26000.0
2014-08-26 15:00:00,60.61,60.62,60.48,60.49,35900.0,60.61,60.62,60.48,60.49,35900.0
2014-08-26 15:30:00,60.49,60.59,60.45,60.55,89700.0,60.49,60.59,60.45,60.55,89700.0
2014-08-27 09:30:00,60.91,61.35,60.8,61.21,249800.0,60.91,61.35,60.8,61.21,249800.0
2014-08-27 10:00:00,61.19,61.28,60.68,61.23,325000.0,61.19,61.28,60.68,61.23,325000.0
2014-08-27 10:30:00,61.23,61.3,61.0,61.01,57900.0,61.23,61.3,61.0,61.01,57900.0
2014-08-27 11:00:00,61.03,61.06,60.91,60.92,46800.0,61.03,61.06,60.91,60.92,46800.0
2014-08-27 11:30:00,60.92,60.92,60.78,60.78,24400.0,60.92,60.92,60.78,60.78,24400.0
2014-08-27 12:00:00,60.78,60.8,60.69,60.7,25700.0,60.78,60.8,60.69,60.7,25700.0
2014-08-27 12:30:00,60.72,60.72,60.56,60.68,44000.0,60.72,60.72,60.56,60.68,44000.0
2014-08-27 13:00:00,60.68,60.87,60.68,60.83,29900.0,60.68,60.87,60.68,60.83,29900.0
2014-08-27 13:30:00,60.81,61.07,60.78,60.91,46600.0,60.81,61.07,60.78,60.91,46600.0
2014-08-27 14:00:00,60.9,61.0,60.9,60.96,29100.0,60.9,61.0,60.9,60.96,29100.0
2014-08-27 14:30:00,60.97,60.97,60.4,60.4,86000.0,60.97,60.97,60.4,60.4,86000.0
2014-08-27 15:00:00,60.4,60.62,60.34,60.48,100900.0,60.4,60.62,60.34,60.48,100900.0
2014-08-27 15:30:00,60.48,60.55,60.44,60.5,179500.0,60.48,60.55,60.44,60.5,179500.0
2014-08-28 09:30:00,60.18,60.2,59.86,60.04,70500.0,60.18,60.2,59.86,60.04,70500.0
2014-08-28 10:00:00,60.06,60.07,59.91,59.95,117300.0,60.06,60.07,59.91,59.95,117300.0
2014-08-28 10:30:00,59.98,60.27,59.83,60.13,182500.0,59.98,60.27,59.83,60.13,182500.0
2014-08-28 11:00:00,60.13,60.21,59.93,60.16,100000.0,60.13,60.21,59.93,60.16,100000.0
2014-08-28 11:30:00,60.16,60.21,60.06,60.09,38500.0,60.16,60.21,60.06,60.09,38500.0
2014-08-28 12:00:00,60.11,60.38,60.11,60.31,72600.0,60.11,60.38,60.11,60.31,72600.0
2014-08-28 12:30:00,60.32,60.42,60.32,60.34,43300.0,60.32,60.42,60.32,60.34,43300.0
2014-08-28 13:00:00,60.33,60.36,60.23,60.28,27900.0,60.33,60.36,60.23,60.28,27900.0
2014-08-28 13:30:00,60.28,60.28,60.22,60.23,40900.0,60.28,60.28,60.22,60.23,40900.0
2014-08-28 14:00:00,60.23,60.28,60.21,60.26,37000.0,60.23,60.28,60.21,60.26,37000.0
2014-08-28 14:30:00,60.25,60.27,60.22,60.23,35000.0,60.25,60.27,60.22,60.23,35000.0
2014-08-28 15:00:00,60.22,60.22,60.11,60.15,86100.0,60.22,60.22,60.11,60.15,86100.0
2014-08-28 15:30:00,60.16,60.16,59.99,60.02,225500.0,60.16,60.16,59.99,60.02,225500.0
2014-08-29 09:30:00,60.36,60.58,60.15,60.44,119100.0,60.36,60.58,60.15,60.44,119100.0
2014-08-29 10:00:00,60.43,60.48,60.32,60.45,46300.0,60.43,60.48,60.32,60.45,46300.0
2014-08-29 10:30:00,60.44,60.55,60.41,60.49,110100.0,60.44,60.55,60.41,60.49,110100.0
2014-08-29 11:00:00,60.49,60.68,60.48,60.6,103400.0,60.49,60.68,60.48,60.6,103400.0
2014-08-29 11:30:00,60.6,60.63,60.59,60.6,53200.0,60.6,60.63,60.59,60.6,53200.0
2014-08-29 12:00:00,60.6,60.62,60.55,60.58,29700.0,60.6,60.62,60.55,60.58,29700.0
2014-08-29 12:30:00,60.59,60.61,60.56,60.6,27200.0,60.59,60.61,60.56,60.6,27200.0
2014-08-29 13:00:00,60.6,60.62,60.41,60.48,24300.0,60.6,60.62,60.41,60.48,24300.0
2014-08-29 13:30:00,60.47,60.48,60.41,60.42,19400.0,60.47,60.48,60.41,60.42,19400.0
2014-08-29 14:00:00,60.42,60.44,60.38,60.41,67800.0,60.42,60.44,60.38,60.41,67800.0
2014-08-29 14:30:00,60.4,60.41,60.37,60.4,35400.0,60.4,60.41,60.37,60.4,35400.0
2014-08-29 15:00:00,60.4,60.48,60.38,60.41,63900.0,60.4,60.48,60.38,60.41,63900.0
2014-08-29 15:30:00,60.41,60.47,60.37,60.41,229100.0,60.41,60.47,60.37,60.41,229100.0
2014-09-02 09:30:00,60.5,60.72,60.38,60.68,168600.0,60.5,60.72,60.38,60.68,168600.0
2014-09-02 10:00:00,60.69,60.87,60.57,60.81,131900.0,60.69,60.87,60.57,60.81,131900.0
2014-09-02 10:30:00,60.81,60.96,60.78,60.85,84200.0,60.81,60.96,60.78,60.85,84200.0
2014-09-02 11:00:00,60.85,60.97,60.78,60.85,82800.0,60.85,60.97,60.78,60.85,82800.0
2014-09-02 11:30:00,60.86,60.94,60.82,60.86,39100.0,60.86,60.94,60.82,60.86,39100.0
2014-09-02 12:00:00,60.84,60.99,60.8,60.91,39500.0,60.84,60.99,60.8,60.91,39500.0
2014-09-02 12:30:00,60.91,60.91,60.71,60.73,34600.0,60.91,60.91,60.71,60.73,34600.0
2014-09-02 13:00:00,60.73,60.74,60.53,60.54,62500.0,60.73,60.74,60.53,60.54,62500.0
2014-09-02 13:30:00,60.55,60.75,60.52,60.75,99300.0,60.55,60.75,60.52,60.75,99300.0
2014-09-02 14:00:00,60.76,60.78,60.68,60.7,57900.0,60.76,60.78,60.68,60.7,57900.0
2014-09-02 14:30:00,60.7,60.75,60.63,60.65,61200.0,60.7,60.75,60.63,60.65,61200.0
2014-09-02 15:00:00,60.66,60.74,60.62,60.74,44700.0,60.66,60.74,60.62,60.74,44700.0
2014-09-02 15:30:00,60.74,60.81,60.68,60.69,191600.0,60.74,60.81,60.68,60.69,191600.0
2014-09-03 09:30:00,60.45,60.98,60.35,60.82,136200.0,60.45,60.98,60.35,60.82,136200.0
2014-09-03 10:00:00,60.83,60.88,60.66,60.69,71900.0,60.83,60.88,60.66,60.69,71900.0
2014-09-03 10:30:00,60.7,60.81,60.64,60.68,90100.0,60.7,60.81,60.64,60.68,90100.0
2014-09-03 11:00:00,60.69,60.69,60.55,60.59,46700.0,60.69,60.69,60.55,60.59,46700.0
2014-09-03 11:30:00,60.6,60.66,60.46,60.46,40000.0,60.6,60.66,60.46,60.46,40000.0
2014-09-03 12:00:00,60.46,60.48,60.34,60.45,30600.0,60.46,60.48,60.34,60.45,30600.0
2014-09-03 12:30:00,60.46,60.53,60.45,60.46,27400.0,60.46,60.53,60.45,60.46,27400.0
2014-09-03 13:00:00,60.47,60.63,60.45,60.6,34200.0,60.47,60.63,60.45,60.6,34200.0
2014-09-03 13:30:00,60.59,60.64,60.56,60.63,30500.0,60.59,60.64,60.56,60.63,30500.0
2014-09-03 14:00:00,60.63,60.65,60.45,60.46,54300.0,60.63,60.65,60.45,60.46,54300.0
2014-09-03 14:30:00,60.5,60.54,60.33,60.42,23600.0,60.5,60.54,60.33,60.42,23600.0
2014-09-03 15:00:00,60.41,60.45,60.35,60.43,33100.0,60.41,60.45,60.35,60.43,33100.0
2014-09-03 15:30:00,60.43,60.43,60.32,60.38,124400.0,60.43,60.43,60.32,60.38,124400.0
2014-09-04 09:30:00,60.56,61.15,60.37,61.03,215600.0,60.56,61.15,60.37,61.03,215600.0
2014-09-04 10:00:00,61.03,61.27,60.85,61.17,148200.0,61.03,61.27,60.85,61.17,148200.0
2014-09-04 10:30:00,61.14,61.17,60.91,60.94,49900.0,61.14,61.17,60.91,60.94,49900.0
2014-09-04 11:00:00,60.96,61.09,60.85,60.85,34400.0,60.96,61.09,60.85,60.85,34400.0
2014-09-04 11:30:00,60.85,60.91,60.7,60.77,32400.0,60.85,60.91,60.7,60.77,32400.0
2014-09-04 12:00:00,60.76,60.86,60.67,60.73,47400.0,60.76,60.86,60.67,60.73,47400.0
2014-09-04 12:30:00,60.72,60.81,60.66,60.72,31000.0,60.72,60.81,60.66,60.72,31000.0
2014-09-04 13:00:00,60.72,60.8,60.71,60.78,11300.0,60.72,60.8,60.71,60.78,11300.0
2014-09-04 13:30:00,60.81,60.88,60.7,60.73,31300.0,60.81,60.88,60.7,60.73,31300.0
2014-09-04 14:00:00,60.73,60.87,60.73,60.79,25500.0,60.73,60.87,60.73,60.79,25500.0
2014-09-04 14:30:00,60.78,60.8,60.51,60.54,38400.0,60.78,60.8,60.51,60.54,38400.0
2014-09-04 15:00:00,60.54,60.57,60.33,60.48,60800.0,60.54,60.57,60.33,60.48,60800.0
2014-09-04 15:30:00,60.49,60.51,60.37,60.42,166100.0,60.49,60.51,60.37,60.42,166100.0
2014-09-05 09:30:00,61.0,61.64,60.71,61.42,229300.0,61.0,61.64,60.71,61.42,229300.0
2014-09-05 10:00:00,61.45,61.54,61.03,61.06,90600.0,61.45,61.54,61.03,61.06,90600.0
2014-09-05 10:30:00,61.06,61.06,60.61,60.63,81800.0,61.06,61.06,60.61,60.63,81800.0
2014-09-05 11:00:00,60.63,61.17,60.61,61.03,69500.0,60.63,61.17,60.61,61.03,69500.0
2014-09-05 11:30:00,61.05,61.11,60.8,61.01,65300.0,61.05,61.11,60.8,61.01,65300.0
2014-09-05 12:00:00,61.01,61.12,61.0,61.04,36300.0,61.01,61.12,61.0,61.04,36300.0
2014-09-05 12:30:00,61.04,61.25,61.04,61.21,72100.0,61.04,61.25,61.04,61.21,72100.0
2014-09-05 13:00:00,61.21,61.28,61.1,61.21,124700.0,61.21,61.28,61.1,61.21,124700.0
2014-09-05 13:30:00,61.19,61.3,61.19,61.3,44700.0,61.19,61.3,61.19,61.3,44700.0
2014-09-05 14:00:00,61.3,61.57,61.3,61.53,89500.0,61.3,61.57,61.3,61.53,89500.0
2014-09-05 14:30:00,61.54,61.67,61.3,61.37,92500.0,61.54,61.67,61.3,61.37,92500.0
2014-09-05 15:00:00,61.38,61.49,61.38,61.43,64000.0,61.38,61.49,61.38,61.43,64000.0
2014-09-05 15:30:00,61.43,61.54,61.38,61.54,182600.0,61.43,61.54,61.38,61.54,182600.0
2014-09-08 09:30:00,61.24,62.49,61.24,62.49,211400.0,61.24,62.49,61.24,62.49,211400.0
2014-09-08 10:00:00,62.44,62.48,61.97,62.08,82400.0,62.44,62.48,61.97,62.08,82400.0
2014-09-08 10:30:00,62.06,62.1,61.96,62.09,45400.0,62.06,62.1,61.96,62.09,45400.0
2014-09-08 11:00:00,62.08,62.09,61.95,61.98,32100.0,62.08,62.09,61.95,61.98,32100.0
2014-09-08 11:30:00,61.99,62.06,61.67,61.67,38900.0,61.99,62.06,61.67,61.67,38900.0
2014-09-08 12:00:00,61.68,61.69,61.55,61.69,24700.0,61.68,61.69,61.55,61.69,24700.0
2014-09-08 12:30:00,61.7,61.83,61.7,61.76,20100.0,61.7,61.83,61.7,61.76,20100.0
2014-09-08 13:00:00,61.77,61.83,61.46,61.48,45900.0,61.77,61.83,61.46,61.48,45900.0
2014-09-08 13:30:00,61.48,61.49,61.09,61.37,127100.0,61.48,61.49,61.09,61.37,127100.0
2014-09-08 14:00:00,61.36,61.37,61.27,61.33,25800.0,61.36,61.37,61.27,61.33,25800.0
2014-09-08 14:30:00,61.33,61.51,61.29,61.48,39900.0,61.33,61.51,61.29,61.48,39900.0
2014-09-08 15:00:00,61.5,61.66,61.5,61.61,63800.0,61.5,61.66,61.5,61.61,63800.0
2014-09-08 15:30:00,61.61,61.84,61.61,61.82,125100.0,61.61,61.84,61.61,61.82,125100.0
2014-09-09 09:30:00,61.89,61.97,61.47,61.8,70200.0,61.89,61.97,61.47,61.8,70200.0
2014-09-09 10:00:00,61.79,61.86,61.64,61.67,59500.0,61.79,61.86,61.64,61.67,59500.0
2014-09-09 10:30:00,61.66,61.67,61.45,61.45,28000.0,61.66,61.67,61.45,61.45,28000.0
2014-09-09 11:00:00,61.48,61.73,61.41,61.68,17900.0,61.48,61.73,61.41,61.68,17900.0
2014-09-09 11:30:00,61.69,61.71,61.61,61.65,24700.0,61.69,61.71,61.61,61.65,24700.0
2014-09-09 12:00:00,61.67,61.67,61.54,61.54,13000.0,61.67,61.67,61.54,61.54,13000.0
2014-09-09 12:30:00,61.55,61.59,61.4,61.41,18000.0,61.55,61.59,61.4,61.41,18000.0
2014-09-09 13:00:00,61.41,61.47,61.3,61.45,38200.0,61.41,61.47,61.3,61.45,38200.0
2014-09-09 13:30:00,61.46,61.65,61.46,61.59,31400.0,61.46,61.65,61.46,61.59,31400.0
2014-09-09 14:00:00,61.58,61.58,61.26,61.28,32600.0,61.58,61.58,61.26,61.28,32600.0
2014-09-09 14:30:00,61.27,61.36,61.18,61.33,62400.0,61.27,61.36,61.18,61.33,62400.0
2014-09-09 15:00:00,61.33,61.35,61.11,61.23,98400.0,61.33,61.35,61.11,61.23,98400.0
2014-09-09 15:30:00,61.21,61.28,61.05,61.18,126100.0,61.21,61.28,61.05,61.18,126100.0
2014-09-10 09:30:00,61.15,61.74,60.96,60.99,86900.0,61.15,61.74,60.96,60.99,86900.0
2014-09-10 10:00:00,61.0,61.13,60.84,61.02,55200.0,61.0,61.13,60.84,61.02,55200.0
2014-09-10 10:30:00,61.02,61.14,60.87,61.1,39100.0,61.02,61.14,60.87,61.1,39100.0
2014-09-10 11:00:00,61.1,61.24,61.06,61.23,26400.0,61.1,61.24,61.06,61.23,26400.0
2014-09-10 11:30:00,61.24,61.4,61.21,61.31,80700.0,61.24,61.4,61.21,61.31,80700.0
2014-09-10 12:00:00,61.29,61.43,61.22,61.41,17400.0,61.29,61.43,61.22,61.41,17400.0
2014-09-10 12:30:00,61.41,61.52,61.39,61.44,20400.0,61.41,61.52,61.39,61.44,20400.0
2014-09-10 13:00:00,61.46,61.68,61.45,61.65,26600.0,61.46,61.68,61.45,61.65,26600.0
2014-09-10 13:30:00,61.65,61.7,61.58,61.69,30600.0,61.65,61.7,61.58,61.69,30600.0
2014-09-10 14:00:00,61.69,61.78,61.61,61.77,43800.0,61.69,61.78,61.61,61.77,43800.0
2014-09-10 14:30:00,61.76,61.79,61.61,61.68,46000.0,61.76,61.79,61.61,61.68,46000.0
2014-09-10 15:00:00,61.68,61.89,61.68,61.88,49400.0,61.68,61.89,61.68,61.88,49400.0
2014-09-10 15:30:00,61.88,62.11,61.86,62.05,339200.0,61.88,62.11,61.86,62.05,339200.0
2014-09-11 09:30:00,62.01,62.31,61.59,62.22,123200.0,62.01,62.31,61.59,62.22,123200.0
2014-09-11 10:00:00,62.24,62.24,61.95,61.95,75000.0,62.24,62.24,61.95,61.95,75000.0
2014-09-11 10:30:00,61.94,62.0,61.75,61.87,69600.0,61.94,62.0,61.75,61.87,69600.0
2014-09-11 11:00:00,61.87,62.23,61.86,62.19,76800.0,61.87,62.23,61.86,62.19,76800.0
2014-09-11 11:30:00,62.18,62.34,62.14,62.16,31800.0,62.18,62.34,62.14,62.16,31800.0
2014-09-11 12:00:00,62.17,62.49,62.15,62.49,73800.0,62.17,62.49,62.15,62.49,73800.0
2014-09-11 12:30:00,62.49,62.63,62.32,62.34,115400.0,62.49,62.63,62.32,62.34,115400.0
2014-09-11 13:00:00,62.36,62.36,61.79,61.86,46900.0,62.36,62.36,61.79,61.86,46900.0
2014-09-11 13:30:00,61.86,61.98,61.81,61.85,28200.0,61.86,61.98,61.81,61.85,28200.0
2014-09-11 14:00:00,61.85,62.1,61.85,62.09,31300.0,61.85,62.1,61.85,62.09,31300.0
2014-09-11 14:30:00,62.08,62.28,62.08,62.18,22000.0,62.08,62.28,62.08,62.18,22000.0
2014-09-11 15:00:00,62.2,62.31,62.1,62.19,34200.0,62.2,62.31,62.1,62.19,34200.0
2014-09-11 15:30:00,62.2,62.38,62.2,62.33,115900.0,62.2,62.38,62.2,62.33,115900.0
2014-09-12 09:30:00,62.36,62.58,62.11,62.44,98700.0,62.36,62.58,62.11,62.44,98700.0
2014-09-12 10:00:00,62.42,62.8,62.37,62.66,134500.0,62.42,62.8,62.37,62.66,134500.0
2014-09-12 10:30:00,62.63,62.88,62.52,62.86,139400.0,62.63,62.88,62.52,62.86,139400.0
2014-09-12 11:00:00,62.86,62.88,62.76,62.85,92500.0,62.86,62.88,62.76,62.85,92500.0
2014-09-12 11:30:00,62.85,62.87,62.74,62.75,84900.0,62.85,62.87,62.74,62.75,84900.0
2014-09-12 12:00:00,62.74,62.87,62.73,62.85,51300.0,62.74,62.87,62.73,62.85,51300.0
2014-09-12 12:30:00,62.84,62.86,62.64,62.81,73300.0,62.84,62.86,62.64,62.81,73300.0
2014-09-12 13:00:00,62.77,62.78,62.56,62.61,43000.0,62.77,62.78,62.56,62.61,43000.0
2014-09-12 13:30:00,62.57,62.67,62.41,62.58,73500.0,62.57,62.67,62.41,62.58,73500.0
2014-09-12 14:00:00,62.59,62.75,62.48,62.48,69100.0,62.59,62.75,62.48,62.48,69100.0
2014-09-12 14:30:00,62.48,62.55,62.37,62.44,141100.0,62.48,62.55,62.37,62.44,141100.0
2014-09-12 15:00:00,62.44,62.44,62.31,62.32,99300.0,62.44,62.44,62.31,62.32,99300.0
2014-09-12 15:30:00,62.33,62.55,62.3,62.47,218800.0,62.33,62.55,62.3,62.47,218800.0
2014-09-15 09:30:00,62.41,62.77,61.9,62.25,614700.0,62.41,62.77,61.9,62.25,614700.0
2014-09-15 10:00:00,62.24,62.27,61.7,61.86,171700.0,62.24,62.27,61.7,61.86,171700.0
2014-09-15 10:30:00,61.9,61.9,61.43,61.5,72600.0,61.9,61.9,61.43,61.5,72600.0
2014-09-15 11:00:00,61.5,61.5,61.13,61.22,96100.0,61.5,61.5,61.13,61.22,96100.0
2014-09-15 11:30:00,61.23,61.23,61.03,61.16,97600.0,61.23,61.23,61.03,61.16,97600.0
2014-09-15 12:00:00,61.14,61.28,61.12,61.22,37500.0,61.14,61.28,61.12,61.22,37500.0
2014-09-15 12:30:00,61.2,61.41,61.2,61.4,28700.0,61.2,61.41,61.2,61.4,28700.0
2014-09-15 13:00:00,61.4,61.44,61.07,61.1,49900.0,61.4,61.44,61.07,61.1,49900.0
2014-09-15 13:30:00,61.08,61.28,61.05,61.05,82300.0,61.08,61.28,61.05,61.05,82300.0
2014-09-15 14:00:00,61.06,61.34,61.0,61.34,57300.0,61.06,61.34,61.0,61.34,57300.0
2014-09-15 14:30:00,61.35,61.54,61.32,61.33,46600.0,61.35,61.54,61.32,61.33,46600.0
2014-09-15 15:00:00,61.33,61.48,61.24,61.28,86600.0,61.33,61.48,61.24,61.28,86600.0
2014-09-15 15:30:00,61.28,61.38,61.24,61.35,196300.0,61.28,61.38,61.24,61.35,196300.0
2014-09-16 09:30:00,61.18,62.02,61.02,61.78,124600.0,61.18,62.02,61.02,61.78,124600.0
2014-09-16 10:00:00,61.74,62.07,61.56,62.01,99600.0,61.74,62.07,61.56,62.01,99600.0
2014-09-16 10:30:00,62.01,62.03,61.57,61.57,118100.0,62.01,62.03,61.57,61.57,118100.0
2014-09-16 11:00:00,61.57,61.8,61.24,61.78,122900.0,61.57,61.8,61.24,61.78,122900.0
2014-09-16 11:30:00,61.76,62.03,61.74,61.99,52500.0,61.76,62.03,61.74,61.99,52500.0
2014-09-16 12:00:00,61.98,62.01,61.82,62.0,42500.0,61.98,62.01,61.82,62.0,42500.0
2014-09-16 12:30:00,62.02,62.18,62.0,62.17,46900.0,62.02,62.18,62.0,62.17,46900.0
2014-09-16 13:00:00,62.18,62.33,62.17,62.25,58400.0,62.18,62.33,62.17,62.25,58400.0
2014-09-16 13:30:00,62.26,62.45,62.26,62.43,68300.0,62.26,62.45,62.26,62.43,68300.0
2014-09-16 14:00:00,62.43,62.53,62.39,62.45,85600.0,62.43,62.53,62.39,62.45,85600.0
2014-09-16 14:30:00,62.45,62.46,62.25,62.25,135400.0,62.45,62.46,62.25,62.25,135400.0
2014-09-16 15:00:00,62.25,62.4,62.21,62.28,69000.0,62.25,62.4,62.21,62.28,69000.0
2014-09-16 15:30:00,62.28,62.29,62.12,62.15,200600.0,62.28,62.29,62.12,62.15,200600.0
2014-09-17 09:30:00,61.91,62.46,61.91,62.27,81100.0,61.91,62.46,61.91,62.27,81100.0
2014-09-17 10:00:00,62.28,62.4,62.21,62.4,62000.0,62.28,62.4,62.21,62.4,62000.0
2014-09-17 10:30:00,62.4,62.47,62.19,62.34,57000.0,62.4,62.47,62.19,62.34,57000.0
2014-09-17 11:00:00,62.33,62.37,62.29,62.32,39400.0,62.33,62.37,62.29,62.32,39400.0
2014-09-17 11:30:00,62.32,62.45,62.23,62.44,36800.0,62.32,62.45,62.23,62.44,36800.0
2014-09-17 12:00:00,62.43,62.49,62.31,62.35,20100.0,62.43,62.49,62.31,62.35,20100.0
2014-09-17 12:30:00,62.31,62.5,62.29,62.45,22500.0,62.31,62.5,62.29,62.45,22500.0
2014-09-17 13:00:00,62.44,62.46,62.24,62.24,41900.0,62.44,62.46,62.24,62.24,41900.0
2014-09-17 13:30:00,62.25,62.33,62.23,62.29,73200.0,62.25,62.33,62.23,62.29,73200.0
2014-09-17 14:00:00,62.32,62.8,61.93,62.73,153300.0,62.32,62.8,61.93,62.73,153300.0
2014-09-17 14:30:00,62.72,62.87,62.55,62.85,98500.0,62.72,62.87,62.55,62.85,98500.0
2014-09-17 15:00:00,62.85,63.18,62.73,62.85,230100.0,62.85,63.18,62.73,62.85,230100.0
2014-09-17 15:30:00,62.88,62.89,62.15,62.3,620300.0,62.88,62.89,62.15,62.3,620300.0
2014-09-18 09:30:00,62.5,62.62,62.28,62.52,182400.0,62.5,62.62,62.28,62.52,182400.0
2014-09-18 10:00:00,62.5,63.14,62.43,62.96,200000.0,62.5,63.14,62.43,62.96,200000.0
2014-09-18 10:30:00,62.95,63.44,62.9,63.11,221200.0,62.95,63.44,62.9,63.11,221200.0
2014-09-18 11:00:00,63.11,63.59,63.11,63.53,197000.0,63.11,63.59,63.11,63.53,197000.0
2014-09-18 11:30:00,63.54,63.74,63.54,63.7,124000.0,63.54,63.74,63.54,63.7,124000.0
2014-09-18 12:00:00,63.71,63.84,63.68,63.77,100100.0,63.71,63.84,63.68,63.77,100100.0
2014-09-18 12:30:00,63.77,63.97,63.77,63.94,109200.0,63.77,63.97,63.77,63.94,109200.0
2014-09-18 13:00:00,63.95,64.13,63.93,64.09,101800.0,63.95,64.13,63.93,64.09,101800.0
2014-09-18 13:30:00,64.09,64.16,63.98,64.16,114700.0,64.09,64.16,63.98,64.16,114700.0
2014-09-18 14:00:00,64.15,64.23,64.11,64.15,125800.0,64.15,64.23,64.11,64.15,125800.0
2014-09-18 14:30:00,64.14,64.15,64.01,64.06,100800.0,64.14,64.15,64.01,64.06,100800.0
2014-09-18 15:00:00,64.06,64.19,64.03,64.19,140100.0,64.06,64.19,64.03,64.19,140100.0
2014-09-18 15:30:00,64.19,64.37,64.16,64.35,311900.0,64.19,64.37,64.16,64.35,311900.0
2014-09-19 09:30:00,64.38,64.74,63.55,63.65,592700.0,64.38,64.74,63.55,63.65,592700.0
2014-09-19 10:00:00,63.65,63.96,63.57,63.6,187300.0,63.65,63.96,63.57,63.6,187300.0
2014-09-19 10:30:00,63.59,63.6,63.26,63.3,145900.0,63.59,63.6,63.26,63.3,145900.0
2014-09-19 11:00:00,63.3,63.48,62.91,62.96,221500.0,63.3,63.48,62.91,62.96,221500.0
2014-09-19 11:30:00,62.97,63.11,62.83,62.89,130800.0,62.97,63.11,62.83,62.89,130800.0
2014-09-19 12:00:00,62.88,62.92,62.46,62.5,131400.0,62.88,62.92,62.46,62.5,131400.0
2014-09-19 12:30:00,62.5,62.6,62.29,62.37,106100.0,62.5,62.6,62.29,62.37,106100.0
2014-09-19 13:00:00,62.36,62.39,62.01,62.12,123400.0,62.36,62.39,62.01,62.12,123400.0
2014-09-19 13:30:00,62.13,62.62,62.13,62.52,119700.0,62.13,62.62,62.13,62.52,119700.0
2014-09-19 14:00:00,62.53,62.72,62.45,62.72,106300.0,62.53,62.72,62.45,62.72,106300.0
2014-09-19 14:30:00,62.73,62.9,62.55,62.86,133100.0,62.73,62.9,62.55,62.86,133100.0
2014-09-19 15:00:00,62.86,62.96,62.59,62.6,126300.0,62.86,62.96,62.59,62.6,126300.0
2014-09-19 15:30:00,62.6,62.62,62.4,62.42,599200.0,62.6,62.62,62.4,62.42,599200.0
2014-09-22 09:30:00,62.23,62.23,61.6,61.81,152500.0,62.23,62.23,61.6,61.81,152500.0
2014-09-22 10:00:00,61.78,62.1,61.6,61.64,118400.0,61.78,62.1,61.6,61.64,118400.0
2014-09-22 10:30:00,61.6,61.62,61.09,61.13,112100.0,61.6,61.62,61.09,61.13,112100.0
2014-09-22 11:00:00,61.12,61.31,61.0,61.28,77800.0,61.12,61.31,61.0,61.28,77800.0
2014-09-22 11:30:00,61.27,61.28,60.81,60.86,123100.0,61.27,61.28,60.81,60.86,123100.0
2014-09-22 12:00:00,60.85,61.09,60.7,60.95,65500.0,60.85,61.09,60.7,60.95,65500.0
2014-09-22 12:30:00,60.97,61.03,60.85,60.96,34600.0,60.97,61.03,60.85,60.96,34600.0
2014-09-22 13:00:00,60.96,60.99,60.84,60.95,34200.0,60.96,60.99,60.84,60.95,34200.0
2014-09-22 13:30:00,60.96,61.11,60.94,60.98,100300.0,60.96,61.11,60.94,60.98,100300.0
2014-09-22 14:00:00,60.98,61.16,60.94,60.95,51100.0,60.98,61.16,60.94,60.95,51100.0
2014-09-22 14:30:00,60.96,61.27,60.96,61.25,85700.0,60.96,61.27,60.96,61.25,85700.0
2014-09-22 15:00:00,61.25,61.31,61.14,61.2,182400.0,61.25,61.31,61.14,61.2,182400.0
2014-09-22 15:30:00,61.2,61.44,61.18,61.41,307900.0,61.2,61.44,61.18,61.41,307900.0
2014-09-23 09:30:00,61.18,61.46,60.86,61.37,116400.0,61.18,61.46,60.86,61.37,116400.0
2014-09-23 10:00:00,61.38,61.47,61.19,61.19,49600.0,61.38,61.47,61.19,61.19,49600.0
2014-09-23 10:30:00,61.18,61.35,61.11,61.15,27900.0,61.18,61.35,61.11,61.15,27900.0
2014-09-23 11:00:00,61.15,61.44,61.14,61.29,64800.0,61.15,61.44,61.14,61.29,64800.0
2014-09-23 11:30:00,61.29,61.45,61.24,61.3,43200.0,61.29,61.45,61.24,61.3,43200.0
2014-09-23 12:00:00,61.29,61.38,61.14,61.14,23100.0,61.29,61.38,61.14,61.14,23100.0
2014-09-23 12:30:00,61.15,61.26,60.94,61.0,54800.0,61.15,61.26,60.94,61.0,54800.0
2014-09-23 13:00:00,60.98,61.03,60.85,60.86,34500.0,60.98,61.03,60.85,60.86,34500.0
2014-09-23 13:30:00,60.89,60.97,60.76,60.77,48100.0,60.89,60.97,60.76,60.77,48100.0
2014-09-23 14:00:00,60.78,60.82,60.62,60.72,47900.0,60.78,60.82,60.62,60.72,47900.0
2014-09-23 14:30:00,60.75,60.78,60.65,60.76,60200.0,60.75,60.78,60.65,60.76,60200.0
2014-09-23 15:00:00,60.76,60.88,60.68,60.87,77000.0,60.76,60.88,60.68,60.87,77000.0
2014-09-23 15:30:00,60.87,60.97,60.62,60.63,235800.0,60.87,60.97,60.62,60.63,235800.0
2014-09-24 09:30:00,60.62,60.69,60.18,60.46,136400.0,60.62,60.69,60.18,60.46,136400.0
2014-09-24 10:00:00,60.46,60.58,60.37,60.47,94300.0,60.46,60.58,60.37,60.47,94300.0
2014-09-24 10:30:00,60.46,60.66,60.38,60.6,70900.0,60.46,60.66,60.38,60.6,70900.0
2014-09-24 11:00:00,60.61,61.12,60.6,61.12,56700.0,60.61,61.12,60.6,61.12,56700.0
2014-09-24 11:30:00,61.12,61.23,60.95,61.05,54300.0,61.12,61.23,60.95,61.05,54300.0
2014-09-24 12:00:00,61.05,61.1,60.9,61.07,36600.0,61.05,61.1,60.9,61.07,36600.0
2014-09-24 12:30:00,61.05,61.1,60.94,61.02,28800.0,61.05,61.1,60.94,61.02,28800.0
2014-09-24 13:00:00,61.03,61.18,61.03,61.17,25500.0,61.03,61.18,61.03,61.17,25500.0
2014-09-24 13:30:00,61.17,61.29,61.17,61.21,35100.0,61.17,61.29,61.17,61.21,35100.0
2014-09-24 14:00:00,61.21,61.36,61.12,61.33,32600.0,61.21,61.36,61.12,61.33,32600.0
2014-09-24 14:30:00,61.32,61.34,61.13,61.34,39500.0,61.32,61.34,61.13,61.34,39500.0
2014-09-24 15:00:00,61.35,61.7,61.28,61.69,124400.0,61.35,61.7,61.28,61.69,124400.0
2014-09-24 15:30:00,61.7,61.75,61.44,61.51,254700.0,61.7,61.75,61.44,61.51,254700.0
2014-09-25 09:30:00,61.48,61.85,61.05,61.06,122600.0,61.48,61.85,61.05,61.06,122600.0
2014-09-25 10:00:00,61.05,61.05,60.38,60.63,102000.0,61.05,61.05,60.38,60.63,102000.0
2014-09-25 10:30:00,60.63,60.72,60.45,60.71,100900.0,60.63,60.72,60.45,60.71,100900.0
2014-09-25 11:00:00,60.72,60.72,60.41,60.55,90500.0,60.72,60.72,60.41,60.55,90500.0
2014-09-25 11:30:00,60.56,60.61,60.38,60.39,61300.0,60.56,60.61,60.38,60.39,61300.0
2014-09-25 12:00:00,60.4,60.43,60.1,60.12,57000.0,60.4,60.43,60.1,60.12,57000.0
2014-09-25 12:30:00,60.11,60.29,60.1,60.24,36100.0,60.11,60.29,60.1,60.24,36100.0
2014-09-25 13:00:00,60.23,60.4,60.2,60.28,36700.0,60.23,60.4,60.2,60.28,36700.0
2014-09-25 13:30:00,60.28,60.29,60.05,60.08,65900.0,60.28,60.29,60.05,60.08,65900.0
2014-09-25 14:00:00,60.09,60.11,59.9,59.98,93500.0,60.09,60.11,59.9,59.98,93500.0
2014-09-25 14:30:00,59.98,60.11,59.93,59.98,81000.0,59.98,60.11,59.93,59.98,81000.0
2014-09-25 15:00:00,59.97,60.01,59.69,59.69,99600.0,59.97,60.01,59.69,59.69,99600.0
2014-09-25 15:30:00,59.68,59.73,59.5,59.51,505500.0,59.68,59.73,59.5,59.51,505500.0
2014-09-26 09:30:00,60.04,60.04,59.58,59.91,161600.0,60.04,60.04,59.58,59.91,161600.0
2014-09-26 10:00:00,59.9,60.12,59.74,59.74,100400.0,59.9,60.12,59.74,59.74,100400.0
2014-09-26 10:30:00,59.74,59.84,59.55,59.76,46600.0,59.74,59.84,59.55,59.76,46600.0
2014-09-26 11:00:00,59.78,59.84,59.62,59.64,35200.0,59.78,59.84,59.62,59.64,35200.0
2014-09-26 11:30:00,59.66,59.66,59.52,59.61,42400.0,59.66,59.66,59.52,59.61,42400.0
2014-09-26 12:00:00,59.61,59.77,59.57,59.74,32600.0,59.61,59.77,59.57,59.74,32600.0
2014-09-26 12:30:00,59.76,59.82,59.65,59.65,23900.0,59.76,59.82,59.65,59.65,23900.0
2014-09-26 13:00:00,59.68,59.89,59.67,59.82,34600.0,59.68,59.89,59.67,59.82,34600.0
2014-09-26 13:30:00,59.84,59.94,59.78,59.91,36600.0,59.84,59.94,59.78,59.91,36600.0
2014-09-26 14:00:00,59.91,60.11,59.85,60.08,91200.0,59.91,60.11,59.85,60.08,91200.0
2014-09-26 14:30:00,60.09,60.15,59.97,60.06,74800.0,60.09,60.15,59.97,60.06,74800.0
2014-09-26 15:00:00,60.05,60.06,59.83,59.9,97900.0,60.05,60.06,59.83,59.9,97900.0
2014-09-26 15:30:00,59.92,59.95,59.75,59.83,197600.0,59.92,59.95,59.75,59.83,197600.0
2014-09-29 09:30:00,58.93,59.14,58.57,59.1,234300.0,58.93,59.14,58.57,59.1,234300.0
2014-09-29 10:00:00,59.07,59.34,59.0,59.24,110800.0,59.07,59.34,59.0,59.24,110800.0
2014-09-29 10:30:00,59.26,59.38,59.1,59.26,89900.0,59.26,59.38,59.1,59.26,89900.0
2014-09-29 11:00:00,59.27,59.48,59.19,59.32,97200.0,59.27,59.48,59.19,59.32,97200.0
2014-09-29 11:30:00,59.32,59.62,59.21,59.6,52900.0,59.32,59.62,59.21,59.6,52900.0
2014-09-29 12:00:00,59.59,59.61,59.33,59.37,34600.0,59.59,59.61,59.33,59.37,34600.0
2014-09-29 12:30:00,59.38,59.55,59.3,59.51,32800.0,59.38,59.55,59.3,59.51,32800.0
2014-09-29 13:00:00,59.52,59.6,59.45,59.6,28900.0,59.52,59.6,59.45,59.6,28900.0
2014-09-29 13:30:00,59.61,59.66,59.52,59.65,38400.0,59.61,59.66,59.52,59.65,38400.0
2014-09-29 14:00:00,59.64,59.67,59.44,59.47,88400.0,59.64,59.67,59.44,59.47,88400.0
2014-09-29 14:30:00,59.47,59.66,59.41,59.62,56400.0,59.47,59.66,59.41,59.62,56400.0
2014-09-29 15:00:00,59.62,59.88,59.6,59.87,78600.0,59.62,59.88,59.6,59.87,78600.0
2014-09-29 15:30:00,59.87,59.9,59.69,59.74,200300.0,59.87,59.9,59.69,59.74,200300.0
2014-09-30 09:30:00,60.12,60.24,59.52,59.8,96300.0,60.12,60.24,59.52,59.8,96300.0
2014-09-30 10:00:00,59.78,59.79,59.37,59.55,89400.0,59.78,59.79,59.37,59.55,89400.0
2014-09-30 10:30:00,59.55,60.02,59.55,59.91,36500.0,59.55,60.02,59.55,59.91,36500.0
2014-09-30 11:00:00,59.89,60.02,59.8,59.98,69000.0,59.89,60.02,59.8,59.98,69000.0
2014-09-30 11:30:00,59.98,59.99,59.73,59.77,39400.0,59.98,59.99,59.73,59.77,39400.0
2014-09-30 12:00:00,59.77,59.93,59.72,59.76,29600.0,59.77,59.93,59.72,59.76,29600.0
2014-09-30 12:30:00,59.73,59.88,59.67,59.87,35100.0,59.73,59.88,59.67,59.87,35100.0
2014-09-30 13:00:00,59.86,59.98,59.79,59.79,31600.0,59.86,59.98,59.79,59.79,31600.0
2014-09-30 13:30:00,59.8,59.81,59.59,59.69,27000.0,59.8,59.81,59.59,59.69,27000.0
2014-09-30 14:00:00,59.67,59.68,59.5,59.65,40700.0,59.67,59.68,59.5,59.65,40700.0
2014-09-30 14:30:00,59.67,59.85,59.67,59.76,42000.0,59.67,59.85,59.67,59.76,42000.0
2014-09-30 15:00:00,59.75,59.92,59.67,59.85,47400.0,59.75,59.92,59.67,59.85,47400.0
2014-09-30 15:30:00,59.85,59.92,59.77,59.81,171300.0,59.85,59.92,59.77,59.81,171300.0
2014-10-01 09:30:00,59.51,59.71,59.01,59.07,96400.0,59.51,59.71,59.01,59.07,96400.0
2014-10-01 10:00:00,59.06,59.08,58.53,58.71,92300.0,59.06,59.08,58.53,58.71,92300.0
2014-10-01 10:30:00,58.73,58.73,58.36,58.48,91900.0,58.73,58.73,58.36,58.48,91900.0
2014-10-01 11:00:00,58.51,58.71,58.29,58.34,80200.0,58.51,58.71,58.29,58.34,80200.0
2014-10-01 11:30:00,58.34,58.36,58.11,58.29,66700.0,58.34,58.36,58.11,58.29,66700.0
2014-10-01 12:00:00,58.3,58.3,58.05,58.22,77300.0,58.3,58.3,58.05,58.22,77300.0
2014-10-01 12:30:00,58.22,58.26,57.97,58.22,86100.0,58.22,58.26,57.97,58.22,86100.0
2014-10-01 13:00:00,58.22,58.23,58.09,58.21,72900.0,58.22,58.23,58.09,58.21,72900.0
2014-10-01 13:30:00,58.21,58.21,57.97,58.04,75600.0,58.21,58.21,57.97,58.04,75600.0
2014-10-01 14:00:00,58.04,58.23,58.02,58.15,91100.0,58.04,58.23,58.02,58.15,91100.0
2014-10-01 14:30:00,58.15,58.18,58.05,58.07,102200.0,58.15,58.18,58.05,58.07,102200.0
2014-10-01 15:00:00,58.07,58.07,57.9,58.02,153200.0,58.07,58.07,57.9,58.02,153200.0
2014-10-01 15:30:00,58.02,58.42,58.02,58.24,303500.0,58.02,58.42,58.02,58.24,303500.0
2014-10-02 09:30:00,58.23,58.83,58.17,58.57,125500.0,58.23,58.83,58.17,58.57,125500.0
2014-10-02 10:00:00,58.59,58.61,58.04,58.06,52700.0,58.59,58.61,58.04,58.06,52700.0
2014-10-02 10:30:00,58.05,58.05,57.65,57.75,80500.0,58.05,58.05,57.65,57.75,80500.0
2014-10-02 11:00:00,57.75,57.94,57.73,57.82,78200.0,57.75,57.94,57.73,57.82,78200.0
2014-10-02 11:30:00,57.83,57.83,57.44,57.61,52500.0,57.83,57.83,57.44,57.61,52500.0
2014-10-02 12:00:00,57.62,57.65,57.54,57.61,69100.0,57.62,57.65,57.54,57.61,69100.0
2014-10-02 12:30:00,57.62,57.99,57.52,57.98,78300.0,57.62,57.99,57.52,57.98,78300.0
2014-10-02 13:00:00,57.98,58.11,57.92,58.07,68600.0,57.98,58.11,57.92,58.07,68600.0
2014-10-02 13:30:00,58.1,58.27,58.09,58.1,74900.0,58.1,58.27,58.09,58.1,74900.0
2014-10-02 14:00:00,58.12,58.26,58.07,58.26,104700.0,58.12,58.26,58.07,58.26,104700.0
2014-10-02 14:30:00,58.26,58.36,58.1,58.34,77800.0,58.26,58.36,58.1,58.34,77800.0
2014-10-02 15:00:00,58.34,58.34,58.12,58.13,103100.0,58.34,58.34,58.12,58.13,103100.0
2014-10-02 15:30:00,58.12,58.23,57.88,58.09,359500.0,58.12,58.23,57.88,58.09,359500.0
2014-10-03 09:30:00,58.45,59.25,58.45,59.12,148500.0,58.45,59.25,58.45,59.12,148500.0
2014-10-03 10:00:00,59.16,59.71,59.15,59.6,175200.0,59.16,59.71,59.15,59.6,175200.0
2014-10-03 10:30:00,59.59,59.92,59.53,59.89,137200.0,59.59,59.92,59.53,59.89,137200.0
2014-10-03 11:00:00,59.88,59.91,59.64,59.75,63400.0,59.88,59.91,59.64,59.75,63400.0
2014-10-03 11:30:00,59.76,59.83,59.68,59.76,45700.0,59.76,59.83,59.68,59.76,45700.0
2014-10-03 12:00:00,59.76,60.03,59.74,60.03,64800.0,59.76,60.03,59.74,60.03,64800.0
2014-10-03 12:30:00,60.04,60.1,59.96,60.0,39000.0,60.04,60.1,59.96,60.0,39000.0
2014-10-03 13:00:00,59.99,60.02,59.91,59.93,41600.0,59.99,60.02,59.91,59.93,41600.0
2014-10-03 13:30:00,59.93,59.93,59.72,59.87,62100.0,59.93,59.93,59.72,59.87,62100.0
2014-10-03 14:00:00,59.86,60.05,59.86,60.03,74400.0,59.86,60.05,59.86,60.03,74400.0
2014-10-03 14:30:00,60.02,60.08,59.91,59.95,41400.0,60.02,60.08,59.91,59.95,41400.0
2014-10-03 15:00:00,59.94,59.99,59.84,59.87,58600.0,59.94,59.99,59.84,59.87,58600.0
2014-10-03 15:30:00,59.87,59.95,59.73,59.74,256000.0,59.87,59.95,59.73,59.74,256000.0
2014-10-06 09:30:00,59.82,60.36,59.82,60.26,86200.0,59.82,60.36,59.82,60.26,86200.0
2014-10-06 10:00:00,60.27,60.34,59.69,59.84,77200.0,60.27,60.34,59.69,59.84,77200.0
2014-10-06 10:30:00,59.8,60.06,59.54,59.61,27200.0,59.8,60.06,59.54,59.61,27200.0
2014-10-06 11:00:00,59.6,59.69,59.4,59.42,29600.0,59.6,59.69,59.4,59.42,29600.0
2014-10-06 11:30:00,59.44,59.52,59.14,59.34,32200.0,59.44,59.52,59.14,59.34,32200.0
2014-10-06 12:00:00,59.36,59.43,59.24,59.28,60200.0,59.36,59.43,59.24,59.28,60200.0
2014-10-06 12:30:00,59.22,59.26,59.03,59.2,31600.0,59.22,59.26,59.03,59.2,31600.0
2014-10-06 13:00:00,59.2,59.43,59.13,59.38,30300.0,59.2,59.43,59.13,59.38,30300.0
2014-10-06 13:30:00,59.4,59.4,59.22,59.34,36000.0,59.4,59.4,59.22,59.34,36000.0
2014-10-06 14:00:00,59.34,59.5,59.23,59.39,53900.0,59.34,59.5,59.23,59.39,53900.0
2014-10-06 14:30:00,59.39,59.44,59.31,59.32,51300.0,59.39,59.44,59.31,59.32,51300.0
2014-10-06 15:00:00,59.33,59.39,59.19,59.32,59700.0,59.33,59.39,59.19,59.32,59700.0
2014-10-06 15:30:00,59.3,59.33,59.11,59.15,178600.0,59.3,59.33,59.11,59.15,178600.0
2014-10-07 09:30:00,58.91,59.03,58.45,58.53,83500.0,58.91,59.03,58.45,58.53,83500.0
2014-10-07 10:00:00,58.53,58.81,58.5,58.75,77900.0,58.53,58.81,58.5,58.75,77900.0
2014-10-07 10:30:00,58.79,58.97,58.63,58.63,110400.0,58.79,58.97,58.63,58.63,110400.0
2014-10-07 11:00:00,58.6,58.62,58.41,58.41,24000.0,58.6,58.62,58.41,58.41,24000.0
2014-10-07 11:30:00,58.41,58.47,58.24,58.38,83700.0,58.41,58.47,58.24,58.38,83700.0
2014-10-07 12:00:00,58.38,58.53,58.33,58.44,94200.0,58.38,58.53,58.33,58.44,94200.0
2014-10-07 12:30:00,58.44,58.45,58.16,58.23,51300.0,58.44,58.45,58.16,58.23,51300.0
2014-10-07 13:00:00,58.23,58.33,58.1,58.32,58400.0,58.23,58.33,58.1,58.32,58400.0
2014-10-07 13:30:00,58.31,58.35,58.18,58.27,48000.0,58.31,58.35,58.18,58.27,48000.0
2014-10-07 14:00:00,58.27,58.34,58.11,58.15,35600.0,58.27,58.34,58.11,58.15,35600.0
2014-10-07 14:30:00,58.12,58.18,57.98,57.98,74500.0,58.12,58.18,57.98,57.98,74500.0
2014-10-07 15:00:00,57.95,58.12,57.75,57.97,99800.0,57.95,58.12,57.75,57.97,99800.0
2014-10-07 15:30:00,57.96,58.01,57.63,57.65,266700.0,57.96,58.01,57.63,57.65,266700.0
2014-10-08 09:30:00,57.5,58.37,57.5,57.89,84300.0,57.5,58.37,57.5,57.89,84300.0
2014-10-08 10:00:00,57.88,58.1,57.67,57.85,42200.0,57.88,58.1,57.67,57.85,42200.0
2014-10-08 10:30:00,57.86,57.97,57.37,57.38,80400.0,57.86,57.97,57.37,57.38,80400.0
2014-10-08 11:00:00,57.35,57.61,57.2,57.61,73600.0,57.35,57.61,57.2,57.61,73600.0
2014-10-08 11:30:00,57.61,57.74,57.52,57.7,78100.0,57.61,57.74,57.52,57.7,78100.0
2014-10-08 12:00:00,57.72,57.81,57.62,57.62,40900.0,57.72,57.81,57.62,57.62,40900.0
2014-10-08 12:30:00,57.61,57.73,57.49,57.66,35600.0,57.61,57.73,57.49,57.66,35600.0
2014-10-08 13:00:00,57.68,57.83,57.66,57.66,31200.0,57.68,57.83,57.66,57.66,31200.0
2014-10-08 13:30:00,57.66,57.99,57.65,57.98,34300.0,57.66,57.99,57.65,57.98,34300.0
2014-10-08 14:00:00,57.97,58.6,57.97,58.57,77600.0,57.97,58.6,57.97,58.57,77600.0
2014-10-08 14:30:00,58.56,58.69,58.51,58.63,108300.0,58.56,58.69,58.51,58.63,108300.0
2014-10-08 15:00:00,58.62,59.2,58.6,59.16,135900.0,58.62,59.2,58.6,59.16,135900.0
2014-10-08 15:30:00,59.16,59.26,59.06,59.07,346800.0,59.16,59.26,59.06,59.07,346800.0
2014-10-09 09:30:00,58.81,59.48,58.73,59.01,86200.0,58.81,59.48,58.73,59.01,86200.0
2014-10-09 10:00:00,58.98,59.04,58.64,58.9,61300.0,58.98,59.04,58.64,58.9,61300.0
2014-10-09 10:30:00,58.83,59.07,58.61,59.07,31100.0,58.83,59.07,58.61,59.07,31100.0
2014-10-09 11:00:00,59.07,59.36,58.96,59.31,70000.0,59.07,59.36,58.96,59.31,70000.0
2014-10-09 11:30:00,59.31,59.45,58.55,58.67,82700.0,59.31,59.45,58.55,58.67,82700.0
2014-10-09 12:00:00,58.65,58.7,58.25,58.3,46700.0,58.65,58.7,58.25,58.3,46700.0
2014-10-09 12:30:00,58.25,58.53,58.18,58.45,47000.0,58.25,58.53,58.18,58.45,47000.0
2014-10-09 13:00:00,58.46,58.6,58.15,58.46,72900.0,58.46,58.6,58.15,58.46,72900.0
2014-10-09 13:30:00,58.45,58.68,58.35,58.45,61000.0,58.45,58.68,58.35,58.45,61000.0
2014-10-09 14:00:00,58.4,58.42,58.09,58.19,57700.0,58.4,58.42,58.09,58.19,57700.0
2014-10-09 14:30:00,58.16,58.4,58.04,58.16,57300.0,58.16,58.4,58.04,58.16,57300.0
2014-10-09 15:00:00,58.15,58.49,58.02,58.42,121300.0,58.15,58.49,58.02,58.42,121300.0
2014-10-09 15:30:00,58.4,58.63,58.23,58.27,228100.0,58.4,58.63,58.23,58.27,228100.0
2014-10-10 09:30:00,58.09,58.8,58.05,58.32,93400.0,58.09,58.8,58.05,58.32,93400.0
2014-10-10 10:00:00,58.24,58.32,57.2,57.25,108100.0,58.24,58.32,57.2,57.25,108100.0
2014-10-10 10:30:00,57.24,57.61,57.11,57.33,72400.0,57.24,57.61,57.11,57.33,72400.0
2014-10-10 11:00:00,57.35,57.43,57.04,57.18,64400.0,57.35,57.43,57.04,57.18,64400.0
2014-10-10 11:30:00,57.15,57.4,57.03,57.24,43200.0,57.15,57.4,57.03,57.24,43200.0
2014-10-10 12:00:00,57.24,57.66,57.24,57.58,83700.0,57.24,57.66,57.24,57.58,83700.0
2014-10-10 12:30:00,57.59,57.86,57.44,57.47,42500.0,57.59,57.86,57.44,57.47,42500.0
2014-10-10 13:00:00,57.46,57.63,57.23,57.25,56700.0,57.46,57.63,57.23,57.25,56700.0
2014-10-10 13:30:00,57.28,57.52,57.22,57.26,46000.0,57.28,57.52,57.22,57.26,46000.0
2014-10-10 14:00:00,57.28,57.37,57.09,57.11,72600.0,57.28,57.37,57.09,57.11,72600.0
2014-10-10 14:30:00,57.09,57.17,56.98,57.06,100600.0,57.09,57.17,56.98,57.06,100600.0
2014-10-10 15:00:00,57.06,57.08,56.68,56.77,124000.0,57.06,57.08,56.68,56.77,124000.0
2014-10-10 15:30:00,56.78,56.8,56.53,56.55,282200.0,56.78,56.8,56.53,56.55,282200.0
2014-10-13 09:30:00,56.34,56.92,56.18,56.24,200100.0,56.34,56.92,56.18,56.24,200100.0
2014-10-13 10:00:00,56.31,56.53,56.22,56.28,133000.0,56.31,56.53,56.22,56.28,133000.0
2014-10-13 10:30:00,56.26,56.33,55.76,56.23,105200.0,56.26,56.33,55.76,56.23,105200.0
2014-10-13 11:00:00,56.22,56.63,56.18,56.28,55500.0,56.22,56.63,56.18,56.28,55500.0
2014-10-13 11:30:00,56.32,56.97,56.31,56.7,38400.0,56.32,56.97,56.31,56.7,38400.0
2014-10-13 12:00:00,56.75,57.01,56.57,57.01,27800.0,56.75,57.01,56.57,57.01,27800.0
2014-10-13 12:30:00,57.03,57.21,56.93,57.05,34400.0,57.03,57.21,56.93,57.05,34400.0
2014-10-13 13:00:00,57.09,57.11,56.58,56.97,34900.0,57.09,57.11,56.58,56.97,34900.0
2014-10-13 13:30:00,56.96,57.07,56.58,56.66,22900.0,56.96,57.07,56.58,56.66,22900.0
2014-10-13 14:00:00,56.64,56.9,56.51,56.74,41700.0,56.64,56.9,56.51,56.74,41700.0
2014-10-13 14:30:00,56.71,56.71,56.27,56.32,38200.0,56.71,56.71,56.27,56.32,38200.0
2014-10-13 15:00:00,56.33,56.4,56.08,56.09,110500.0,56.33,56.4,56.08,56.09,110500.0
2014-10-13 15:30:00,56.09,56.09,55.5,55.56,334800.0,56.09,56.09,55.5,55.56,334800.0
2014-10-14 09:30:00,56.08,57.27,55.89,56.45,197300.0,56.08,57.27,55.89,56.45,197300.0
2014-10-14 10:00:00,56.4,56.98,56.21,56.61,94100.0,56.4,56.98,56.21,56.61,94100.0
2014-10-14 10:30:00,56.62,56.76,56.39,56.48,117700.0,56.62,56.76,56.39,56.48,117700.0
2014-10-14 11:00:00,56.5,56.87,56.44,56.63,54300.0,56.5,56.87,56.44,56.63,54300.0
2014-10-14 11:30:00,56.61,56.73,56.49,56.56,110900.0,56.61,56.73,56.49,56.56,110900.0
2014-10-14 12:00:00,56.59,56.73,56.39,56.45,117600.0,56.59,56.73,56.39,56.45,117600.0
2014-10-14 12:30:00,56.43,56.46,56.13,56.14,66400.0,56.43,56.46,56.13,56.14,66400.0
2014-10-14 13:00:00,56.12,56.23,55.96,55.97,96700.0,56.12,56.23,55.96,55.97,96700.0
2014-10-14 13:30:00,55.98,56.16,55.89,56.12,70400.0,55.98,56.16,55.89,56.12,70400.0
2014-10-14 14:00:00,56.12,56.24,55.83,55.88,96100.0,56.12,56.24,55.83,55.88,96100.0
2014-10-14 14:30:00,55.85,56.06,55.75,55.84,129200.0,55.85,56.06,55.75,55.84,129200.0
2014-10-14 15:00:00,55.88,55.96,55.61,55.82,162400.0,55.88,55.96,55.61,55.82,162400.0
2014-10-14 15:30:00,55.8,56.03,55.62,55.64,330100.0,55.8,56.03,55.62,55.64,330100.0
2014-10-15 09:30:00,54.99,55.11,54.26,54.98,278500.0,54.99,55.11,54.26,54.98,278500.0
2014-10-15 10:00:00,54.97,55.42,54.95,55.05,198000.0,54.97,55.42,54.95,55.05,198000.0
2014-10-15 10:30:00,55.08,55.3,54.92,55.03,85000.0,55.08,55.3,54.92,55.03,85000.0
2014-10-15 11:00:00,55.07,55.37,54.64,54.7,105200.0,55.07,55.37,54.64,54.7,105200.0
2014-10-15 11:30:00,54.73,54.94,54.53,54.9,77300.0,54.73,54.94,54.53,54.9,77300.0
2014-10-15 12:00:00,54.9,54.92,54.64,54.8,45100.0,54.9,54.92,54.64,54.8,45100.0
2014-10-15 12:30:00,54.8,54.87,54.54,54.71,50400.0,54.8,54.87,54.54,54.71,50400.0
2014-10-15 13:00:00,54.67,54.81,54.08,54.19,82300.0,54.67,54.81,54.08,54.19,82300.0
2014-10-15 13:30:00,54.18,54.45,54.05,54.09,152000.0,54.18,54.45,54.05,54.09,152000.0
2014-10-15 14:00:00,54.06,54.43,53.85,54.34,176200.0,54.06,54.43,53.85,54.34,176200.0
2014-10-15 14:30:00,54.35,54.8,54.3,54.54,162800.0,54.35,54.8,54.3,54.54,162800.0
2014-10-15 15:00:00,54.57,54.88,54.44,54.76,357500.0,54.57,54.88,54.44,54.76,357500.0
2014-10-15 15:30:00,54.78,55.0,54.63,54.64,874100.0,54.78,55.0,54.63,54.64,874100.0
2014-10-16 09:30:00,52.24,53.25,51.74,53.15,793100.0,52.24,53.25,51.74,53.15,793100.0
2014-10-16 10:00:00,53.15,53.15,52.35,52.59,518700.0,53.15,53.15,52.35,52.59,518700.0
2014-10-16 10:30:00,52.56,52.9,52.45,52.75,316600.0,52.56,52.9,52.45,52.75,316600.0
2014-10-16 11:00:00,52.75,52.92,52.56,52.9,329600.0,52.75,52.92,52.56,52.9,329600.0
2014-10-16 11:30:00,52.9,53.07,52.5,52.68,344000.0,52.9,53.07,52.5,52.68,344000.0
2014-10-16 12:00:00,52.68,53.01,52.54,52.86,241500.0,52.68,53.01,52.54,52.86,241500.0
2014-10-16 12:30:00,52.9,53.06,52.89,53.04,343700.0,52.9,53.06,52.89,53.04,343700.0
2014-10-16 13:00:00,53.05,53.26,53.02,53.12,297500.0,53.05,53.26,53.02,53.12,297500.0
2014-10-16 13:30:00,53.12,53.61,53.12,53.39,243200.0,53.12,53.61,53.12,53.39,243200.0
2014-10-16 14:00:00,53.4,53.93,53.37,53.93,251300.0,53.4,53.93,53.37,53.93,251300.0
2014-10-16 14:30:00,53.93,54.05,53.57,53.58,239200.0,53.93,54.05,53.57,53.58,239200.0
2014-10-16 15:00:00,53.59,53.73,53.33,53.6,246500.0,53.59,53.73,53.33,53.6,246500.0
2014-10-16 15:30:00,53.6,53.62,53.34,53.37,628500.0,53.6,53.62,53.34,53.37,628500.0
2014-10-17 09:30:00,54.0,54.22,53.31,53.81,256800.0,54.0,54.22,53.31,53.81,256800.0
2014-10-17 10:00:00,53.8,54.0,53.64,53.71,183400.0,53.8,54.0,53.64,53.71,183400.0
2014-10-17 10:30:00,53.73,53.9,53.66,53.9,338800.0,53.73,53.9,53.66,53.9,338800.0
2014-10-17 11:00:00,53.89,54.25,53.86,54.18,186500.0,53.89,54.25,53.86,54.18,186500.0
2014-10-17 11:30:00,54.17,54.43,54.13,54.14,112100.0,54.17,54.43,54.13,54.14,112100.0
2014-10-17 12:00:00,54.14,54.27,54.13,54.23,72300.0,54.14,54.27,54.13,54.23,72300.0
2014-10-17 12:30:00,54.23,54.25,54.09,54.15,66800.0,54.23,54.25,54.09,54.15,66800.0
2014-10-17 13:00:00,54.14,54.17,53.79,53.83,66700.0,54.14,54.17,53.79,53.83,66700.0
2014-10-17 13:30:00,53.83,54.04,53.79,53.93,72700.0,53.83,54.04,53.79,53.93,72700.0
2014-10-17 14:00:00,53.93,53.93,53.64,53.78,96000.0,53.93,53.93,53.64,53.78,96000.0
2014-10-17 14:30:00,53.8,54.02,53.75,53.95,81300.0,53.8,54.02,53.75,53.95,81300.0
2014-10-17 15:00:00,53.93,54.02,53.74,54.0,126100.0,53.93,54.02,53.74,54.0,126100.0
2014-10-17 15:30:00,53.99,54.04,53.82,53.83,252400.0,53.99,54.04,53.82,53.83,252400.0
2014-10-20 09:30:00,53.66,54.4,53.52,54.13,232300.0,53.66,54.4,53.52,54.13,232300.0
2014-10-20 10:00:00,54.15,54.16,53.86,54.06,210400.0,54.15,54.16,53.86,54.06,210400.0
2014-10-20 10:30:00,54.04,54.12,53.92,54.05,181800.0,54.04,54.12,53.92,54.05,181800.0
2014-10-20 11:00:00,54.03,54.1,53.86,54.05,82600.0,54.03,54.1,53.86,54.05,82600.0
2014-10-20 11:30:00,54.04,54.24,54.02,54.08,139400.0,54.04,54.24,54.02,54.08,139400.0
2014-10-20 12:00:00,54.08,54.19,54.05,54.1,80100.0,54.08,54.19,54.05,54.1,80100.0
2014-10-20 12:30:00,54.09,54.15,53.97,53.98,85900.0,54.09,54.15,53.97,53.98,85900.0
2014-10-20 13:00:00,53.99,54.21,53.98,54.14,82300.0,53.99,54.21,53.98,54.14,82300.0
2014-10-20 13:30:00,54.14,54.2,53.91,53.92,59200.0,54.14,54.2,53.91,53.92,59200.0
2014-10-20 14:00:00,53.92,54.16,53.92,54.16,90400.0,53.92,54.16,53.92,54.16,90400.0
2014-10-20 14:30:00,54.16,54.21,54.12,54.16,101100.0,54.16,54.21,54.12,54.16,101100.0
2014-10-20 15:00:00,54.16,54.22,54.02,54.05,144700.0,54.16,54.22,54.02,54.05,144700.0
2014-10-20 15:30:00,54.06,54.14,53.97,53.99,409300.0,54.06,54.14,53.97,53.99,409300.0
2014-10-21 09:30:00,54.41,55.0,54.29,55.0,163300.0,54.41,55.0,54.29,55.0,163300.0
2014-10-21 10:00:00,55.0,55.11,54.63,54.91,141400.0,55.0,55.11,54.63,54.91,141400.0
2014-10-21 10:30:00,54.93,55.24,54.93,55.14,104400.0,54.93,55.24,54.93,55.14,104400.0
2014-10-21 11:00:00,55.15,55.26,54.94,55.0,94900.0,55.15,55.26,54.94,55.0,94900.0
2014-10-21 11:30:00,54.98,55.12,54.89,54.92,61000.0,54.98,55.12,54.89,54.92,61000.0
2014-10-21 12:00:00,54.92,55.01,54.88,54.95,48200.0,54.92,55.01,54.88,54.95,48200.0
2014-10-21 12:30:00,54.96,55.0,54.82,54.84,54100.0,54.96,55.0,54.82,54.84,54100.0
2014-10-21 13:00:00,54.85,54.87,54.7,54.76,74700.0,54.85,54.87,54.7,54.76,74700.0
2014-10-21 13:30:00,54.77,54.98,54.77,54.97,131000.0,54.77,54.98,54.77,54.97,131000.0
2014-10-21 14:00:00,54.96,55.3,54.92,55.26,93000.0,54.96,55.3,54.92,55.26,93000.0
2014-10-21 14:30:00,55.28,55.38,55.07,55.2,109200.0,55.28,55.38,55.07,55.2,109200.0
2014-10-21 15:00:00,55.19,55.24,55.04,55.19,157500.0,55.19,55.24,55.04,55.19,157500.0
2014-10-21 15:30:00,55.2,55.24,55.0,55.01,479500.0,55.2,55.24,55.0,55.01,479500.0
2014-10-22 09:30:00,55.09,55.33,54.77,55.24,91500.0,55.09,55.33,54.77,55.24,91500.0
2014-10-22 10:00:00,55.24,55.34,54.98,55.18,63000.0,55.24,55.34,54.98,55.18,63000.0
2014-10-22 10:30:00,55.17,55.23,55.08,55.12,56500.0,55.17,55.23,55.08,55.12,56500.0
2014-10-22 11:00:00,55.12,55.23,55.05,55.09,49400.0,55.12,55.23,55.05,55.09,49400.0
2014-10-22 11:30:00,55.08,55.14,54.9,54.9,42400.0,55.08,55.14,54.9,54.9,42400.0
2014-10-22 12:00:00,54.91,54.95,54.57,54.63,92100.0,54.91,54.95,54.57,54.63,92100.0
2014-10-22 12:30:00,54.62,54.62,54.2,54.48,112600.0,54.62,54.62,54.2,54.48,112600.0
2014-10-22 13:00:00,54.49,54.57,54.3,54.34,45800.0,54.49,54.57,54.3,54.34,45800.0
2014-10-22 13:30:00,54.32,54.45,54.28,54.29,45500.0,54.32,54.45,54.28,54.29,45500.0
2014-10-22 14:00:00,54.28,54.35,54.21,54.28,55800.0,54.28,54.35,54.21,54.28,55800.0
2014-10-22 14:30:00,54.28,54.43,54.15,54.43,64900.0,54.28,54.43,54.15,54.43,64900.0
2014-10-22 15:00:00,54.44,54.48,54.27,54.28,116000.0,54.44,54.48,54.27,54.28,116000.0
2014-10-22 15:30:00,54.27,54.29,53.93,53.95,346700.0,54.27,54.29,53.93,53.95,346700.0
2014-10-23 09:30:00,54.58,54.72,54.36,54.51,64900.0,54.58,54.72,54.36,54.51,64900.0
2014-10-23 10:00:00,54.52,54.94,54.5,54.55,106800.0,54.52,54.94,54.5,54.55,106800.0
2014-10-23 10:30:00,54.55,54.78,54.51,54.75,95200.0,54.55,54.78,54.51,54.75,95200.0
2014-10-23 11:00:00,54.76,54.8,54.7,54.73,67800.0,54.76,54.8,54.7,54.73,67800.0
2014-10-23 11:30:00,54.73,54.83,54.66,54.8,42500.0,54.73,54.83,54.66,54.8,42500.0
2014-10-23 12:00:00,54.8,54.87,54.75,54.87,46700.0,54.8,54.87,54.75,54.87,46700.0
2014-10-23 12:30:00,54.85,54.85,54.7,54.7,33000.0,54.85,54.85,54.7,54.7,33000.0
2014-10-23 13:00:00,54.72,54.88,54.72,54.85,42900.0,54.72,54.88,54.72,54.85,42900.0
2014-10-23 13:30:00,54.87,54.92,54.78,54.79,77000.0,54.87,54.92,54.78,54.79,77000.0
2014-10-23 14:00:00,54.79,55.03,54.79,54.99,75300.0,54.79,55.03,54.79,54.99,75300.0
2014-10-23 14:30:00,54.98,55.0,54.71,54.83,86600.0,54.98,55.0,54.71,54.83,86600.0
2014-10-23 15:00:00,54.81,54.81,54.63,54.66,88400.0,54.81,54.81,54.63,54.66,88400.0
2014-10-23 15:30:00,54.65,54.92,54.52,54.52,326800.0,54.65,54.92,54.52,54.52,326800.0
2014-10-24 09:30:00,54.73,54.73,54.31,54.35,89200.0,54.73,54.73,54.31,54.35,89200.0
2014-10-24 10:00:00,54.32,54.59,54.14,54.42,84100.0,54.32,54.59,54.14,54.42,84100.0
2014-10-24 10:30:00,54.42,54.7,54.42,54.69,63800.0,54.42,54.7,54.42,54.69,63800.0
2014-10-24 11:00:00,54.69,54.85,54.66,54.77,38000.0,54.69,54.85,54.66,54.77,38000.0
2014-10-24 11:30:00,54.77,54.9,54.73,54.83,44700.0,54.77,54.9,54.73,54.83,44700.0
2014-10-24 12:00:00,54.81,54.93,54.78,54.8,33700.0,54.81,54.93,54.78,54.8,33700.0
2014-10-24 12:30:00,54.79,54.93,54.77,54.82,28400.0,54.79,54.93,54.77,54.82,28400.0
2014-10-24 13:00:00,54.83,54.92,54.82,54.86,29300.0,54.83,54.92,54.82,54.86,29300.0
2014-10-24 13:30:00,54.86,55.05,54.85,55.03,84000.0,54.86,55.05,54.85,55.03,84000.0
2014-10-24 14:00:00,55.01,55.07,54.95,54.97,42000.0,55.01,55.07,54.95,54.97,42000.0
2014-10-24 14:30:00,54.98,55.07,54.97,55.06,44500.0,54.98,55.07,54.97,55.06,44500.0
2014-10-24 15:00:00,55.04,55.15,55.02,55.15,93700.0,55.04,55.15,55.02,55.15,93700.0
2014-10-24 15:30:00,55.15,55.31,55.13,55.28,217300.0,55.15,55.31,55.13,55.28,217300.0
2014-10-27 09:30:00,55.08,55.28,54.47,54.49,103900.0,55.08,55.28,54.47,54.49,103900.0
2014-10-27 10:00:00,54.49,54.95,54.37,54.85,80600.0,54.49,54.95,54.37,54.85,80600.0
2014-10-27 10:30:00,54.84,55.12,54.77,55.04,56600.0,54.84,55.12,54.77,55.04,56600.0
2014-10-27 11:00:00,55.03,55.21,54.98,55.18,43500.0,55.03,55.21,54.98,55.18,43500.0
2014-10-27 11:30:00,55.18,55.18,54.84,54.87,29900.0,55.18,55.18,54.84,54.87,29900.0
2014-10-27 12:00:00,54.87,54.92,54.81,54.88,33900.0,54.87,54.92,54.81,54.88,33900.0
2014-10-27 12:30:00,54.87,55.07,54.82,55.05,27000.0,54.87,55.07,54.82,55.05,27000.0
2014-10-27 13:00:00,55.07,55.23,55.02,55.04,41000.0,55.07,55.23,55.02,55.04,41000.0
2014-10-27 13:30:00,55.03,55.08,54.9,54.98,48000.0,55.03,55.08,54.9,54.98,48000.0
2014-10-27 14:00:00,54.98,55.18,54.96,55.13,100900.0,54.98,55.18,54.96,55.13,100900.0
2014-10-27 14:30:00,55.14,55.22,55.05,55.15,58000.0,55.14,55.22,55.05,55.15,58000.0
2014-10-27 15:00:00,55.16,55.29,55.16,55.24,95300.0,55.16,55.29,55.16,55.24,95300.0
2014-10-27 15:30:00,55.25,55.36,55.2,55.29,208800.0,55.25,55.36,55.2,55.29,208800.0
2014-10-28 09:30:00,55.66,56.55,55.41,56.49,169000.0,55.66,56.55,55.41,56.49,169000.0
2014-10-28 10:00:00,56.52,56.6,56.28,56.56,114200.0,56.52,56.6,56.28,56.56,114200.0
2014-10-28 10:30:00,56.57,56.92,56.56,56.89,149000.0,56.57,56.92,56.56,56.89,149000.0
2014-10-28 11:00:00,56.88,57.02,56.88,56.98,142600.0,56.88,57.02,56.88,56.98,142600.0
2014-10-28 11:30:00,56.97,57.08,56.86,56.87,120600.0,56.97,57.08,56.86,56.87,120600.0
2014-10-28 12:00:00,56.86,56.91,56.85,56.88,66600.0,56.86,56.91,56.85,56.88,66600.0
2014-10-28 12:30:00,56.87,56.95,56.84,56.87,80900.0,56.87,56.95,56.84,56.87,80900.0
2014-10-28 13:00:00,56.86,56.95,56.85,56.95,73800.0,56.86,56.95,56.85,56.95,73800.0
2014-10-28 13:30:00,56.95,57.25,56.92,57.25,94100.0,56.95,57.25,56.92,57.25,94100.0
2014-10-28 14:00:00,57.24,57.31,57.08,57.15,127600.0,57.24,57.31,57.08,57.15,127600.0
2014-10-28 14:30:00,57.14,57.26,57.14,57.2,112600.0,57.14,57.26,57.14,57.2,112600.0
2014-10-28 15:00:00,57.2,57.4,57.19,57.39,249000.0,57.2,57.4,57.19,57.39,249000.0
2014-10-28 15:30:00,57.39,57.41,57.14,57.15,516100.0,57.39,57.41,57.14,57.15,516100.0
2014-10-29 09:30:00,57.09,57.35,56.43,56.76,116800.0,57.09,57.35,56.43,56.76,116800.0
2014-10-29 10:00:00,56.74,56.95,56.47,56.77,143800.0,56.74,56.95,56.47,56.77,143800.0
2014-10-29 10:30:00,56.78,56.99,56.7,56.97,142000.0,56.78,56.99,56.7,56.97,142000.0
2014-10-29 11:00:00,56.97,57.16,56.88,57.07,135800.0,56.97,57.16,56.88,57.07,135800.0
2014-10-29 11:30:00,57.07,57.13,56.92,56.98,159200.0,57.07,57.13,56.92,56.98,159200.0
2014-10-29 12:00:00,56.98,57.0,56.84,56.86,102500.0,56.98,57.0,56.84,56.86,102500.0
2014-10-29 12:30:00,56.86,57.06,56.85,56.96,100900.0,56.86,57.06,56.85,56.96,100900.0
2014-10-29 13:00:00,56.95,56.98,56.85,56.94,82600.0,56.95,56.98,56.85,56.94,82600.0
2014-10-29 13:30:00,56.93,56.94,56.68,56.68,187500.0,56.93,56.94,56.68,56.68,187500.0
2014-10-29 14:00:00,56.67,56.7,56.38,56.69,218000.0,56.67,56.7,56.38,56.69,218000.0
2014-10-29 14:30:00,56.69,56.89,56.51,56.82,203600.0,56.69,56.89,56.51,56.82,203600.0
2014-10-29 15:00:00,56.8,56.8,56.09,56.33,480700.0,56.8,56.8,56.09,56.33,480700.0
2014-10-29 15:30:00,56.33,56.57,55.98,56.22,850400.0,56.33,56.57,55.98,56.22,850400.0
2014-10-30 09:30:00,55.92,59.18,55.78,58.66,926400.0,55.92,59.18,55.78,58.66,926400.0
2014-10-30 10:00:00,58.63,59.02,58.21,58.91,377300.0,58.63,59.02,58.21,58.91,377300.0
2014-10-30 10:30:00,58.91,58.91,58.06,58.5,294900.0,58.91,58.91,58.06,58.5,294900.0
2014-10-30 11:00:00,58.42,58.44,57.91,58.06,193300.0,58.42,58.44,57.91,58.06,193300.0
2014-10-30 11:30:00,58.09,58.68,58.03,58.68,118500.0,58.09,58.68,58.03,58.68,118500.0
2014-10-30 12:00:00,58.69,58.96,58.51,58.89,153800.0,58.69,58.96,58.51,58.89,153800.0
2014-10-30 12:30:00,58.89,58.93,58.5,58.58,221800.0,58.89,58.93,58.5,58.58,221800.0
2014-10-30 13:00:00,58.56,58.85,58.52,58.77,180100.0,58.56,58.85,58.52,58.77,180100.0
2014-10-30 13:30:00,58.76,59.05,58.66,58.81,125100.0,58.76,59.05,58.66,58.81,125100.0
2014-10-30 14:00:00,58.86,59.34,58.81,59.27,204900.0,58.86,59.34,58.81,59.27,204900.0
2014-10-30 14:30:00,59.26,59.26,58.87,59.02,160300.0,59.26,59.26,58.87,59.02,160300.0
2014-10-30 15:00:00,59.02,59.35,58.99,59.22,229900.0,59.02,59.35,58.99,59.22,229900.0
2014-10-30 15:30:00,59.22,59.86,59.22,59.85,675500.0,59.22,59.86,59.22,59.85,675500.0
2014-10-31 09:30:00,60.92,61.27,60.39,60.73,401500.0,60.92,61.27,60.39,60.73,401500.0
2014-10-31 10:00:00,60.75,61.1,60.64,60.72,314300.0,60.75,61.1,60.64,60.72,314300.0
2014-10-31 10:30:00,60.7,60.98,60.68,60.87,216700.0,60.7,60.98,60.68,60.87,216700.0
2014-10-31 11:00:00,60.87,60.97,60.6,60.86,173500.0,60.87,60.97,60.6,60.86,173500.0
2014-10-31 11:30:00,60.86,60.86,60.18,60.31,115000.0,60.86,60.86,60.18,60.31,115000.0
2014-10-31 12:00:00,60.28,60.7,60.08,60.67,155000.0,60.28,60.7,60.08,60.67,155000.0
2014-10-31 12:30:00,60.67,60.88,60.61,60.87,116900.0,60.67,60.88,60.61,60.87,116900.0
2014-10-31 13:00:00,60.88,61.0,60.63,60.63,155700.0,60.88,61.0,60.63,60.63,155700.0
2014-10-31 13:30:00,60.64,60.67,60.32,60.34,70000.0,60.64,60.67,60.32,60.34,70000.0
2014-10-31 14:00:00,60.33,60.39,60.22,60.31,172200.0,60.33,60.39,60.22,60.31,172200.0
2014-10-31 14:30:00,60.3,60.42,60.06,60.06,142900.0,60.3,60.42,60.06,60.06,142900.0
2014-10-31 15:00:00,60.06,60.34,60.05,60.23,261100.0,60.06,60.34,60.05,60.23,261100.0
2014-10-31 15:30:00,60.22,60.37,60.0,60.29,798400.0,60.22,60.37,60.0,60.29,798400.0
2014-11-03 09:30:00,60.18,60.91,60.0,60.81,92900.0,60.18,60.91,60.0,60.81,92900.0
2014-11-03 10:00:00,60.86,60.9,60.14,60.34,61500.0,60.86,60.9,60.14,60.34,61500.0
2014-11-03 10:30:00,60.34,60.53,60.2,60.39,49200.0,60.34,60.53,60.2,60.39,49200.0
2014-11-03 11:00:00,60.39,60.42,60.2,60.25,45100.0,60.39,60.42,60.2,60.25,45100.0
2014-11-03 11:30:00,60.25,60.36,60.16,60.19,71500.0,60.25,60.36,60.16,60.19,71500.0
2014-11-03 12:00:00,60.19,60.19,60.0,60.02,51700.0,60.19,60.19,60.0,60.02,51700.0
2014-11-03 12:30:00,60.02,60.17,60.02,60.12,83300.0,60.02,60.17,60.02,60.12,83300.0
2014-11-03 13:00:00,60.11,60.21,60.07,60.18,107100.0,60.11,60.21,60.07,60.18,107100.0
2014-11-03 13:30:00,60.19,60.23,60.17,60.22,43400.0,60.19,60.23,60.17,60.22,43400.0
2014-11-03 14:00:00,60.23,60.26,60.14,60.14,58200.0,60.23,60.26,60.14,60.14,58200.0
2014-11-03 14:30:00,60.14,60.14,59.95,59.99,40900.0,60.14,60.14,59.95,59.99,40900.0
2014-11-03 15:00:00,59.98,60.0,59.61,59.65,95400.0,59.98,60.0,59.61,59.65,95400.0
2014-11-03 15:30:00,59.66,59.77,59.63,59.73,146300.0,59.66,59.77,59.63,59.73,146300.0
2014-11-04 09:30:00,59.61,60.09,59.49,59.83,72700.0,59.61,60.09,59.49,59.83,72700.0
2014-11-04 10:00:00,59.83,60.06,59.7,59.79,77400.0,59.83,60.06,59.7,59.79,77400.0
2014-11-04 10:30:00,59.77,59.77,59.23,59.23,78800.0,59.77,59.77,59.23,59.23,78800.0
2014-11-04 11:00:00,59.22,59.36,59.1,59.34,57300.0,59.22,59.36,59.1,59.34,57300.0
2014-11-04 11:30:00,59.36,59.38,59.16,59.17,54700.0,59.36,59.38,59.16,59.17,54700.0
2014-11-04 12:00:00,59.18,59.23,58.99,59.01,65800.0,59.18,59.23,58.99,59.01,65800.0
2014-11-04 12:30:00,59.03,59.22,59.01,59.14,46500.0,59.03,59.22,59.01,59.14,46500.0
2014-11-04 13:00:00,59.13,59.21,59.11,59.21,27400.0,59.13,59.21,59.11,59.21,27400.0
2014-11-04 13:30:00,59.21,59.33,59.18,59.31,36900.0,59.21,59.33,59.18,59.31,36900.0
2014-11-04 14:00:00,59.32,59.38,59.31,59.32,42800.0,59.32,59.38,59.31,59.32,42800.0
2014-11-04 14:30:00,59.32,59.52,59.32,59.52,55700.0,59.32,59.52,59.32,59.52,55700.0
2014-11-04 15:00:00,59.53,59.73,59.53,59.64,87000.0,59.53,59.73,59.53,59.64,87000.0
2014-11-04 15:30:00,59.64,59.73,59.6,59.62,195700.0,59.64,59.73,59.6,59.62,195700.0
2014-11-05 09:30:00,59.92,59.99,59.06,59.18,69900.0,59.92,59.99,59.06,59.18,69900.0
2014-11-05 10:00:00,59.16,59.4,59.01,59.29,82600.0,59.16,59.4,59.01,59.29,82600.0
2014-11-05 10:30:00,59.3,59.38,58.95,59.0,148400.0,59.3,59.38,58.95,59.0,148400.0
2014-11-05 11:00:00,59.0,59.04,58.89,58.99,71500.0,59.0,59.04,58.89,58.99,71500.0
2014-11-05 11:30:00,58.99,59.01,58.74,58.93,74400.0,58.99,59.01,58.74,58.93,74400.0
2014-11-05 12:00:00,58.93,59.01,58.85,58.87,44800.0,58.93,59.01,58.85,58.87,44800.0
2014-11-05 12:30:00,58.86,58.92,58.83,58.9,74700.0,58.86,58.92,58.83,58.9,74700.0
2014-11-05 13:00:00,58.91,59.01,58.85,58.86,43000.0,58.91,59.01,58.85,58.86,43000.0
2014-11-05 13:30:00,58.88,58.9,58.57,58.64,52300.0,58.88,58.9,58.57,58.64,52300.0
2014-11-05 14:00:00,58.65,58.77,58.59,58.73,39700.0,58.65,58.77,58.59,58.73,39700.0
2014-11-05 14:30:00,58.73,58.9,58.7,58.89,72000.0,58.73,58.9,58.7,58.89,72000.0
2014-11-05 15:00:00,58.9,58.97,58.79,58.8,66100.0,58.9,58.97,58.79,58.8,66100.0
2014-11-05 15:30:00,58.78,59.07,58.77,59.02,248700.0,58.78,59.07,58.77,59.02,248700.0
2014-11-06 09:30:00,59.26,59.29,58.49,58.68,189500.0,59.26,59.29,58.49,58.68,189500.0
2014-11-06 10:00:00,58.68,58.76,58.59,58.68,138000.0,58.68,58.76,58.59,58.68,138000.0
2014-11-06 10:30:00,58.65,58.85,58.52,58.83,68500.0,58.65,58.85,58.52,58.83,68500.0
2014-11-06 11:00:00,58.81,59.12,58.77,59.1,70700.0,58.81,59.12,58.77,59.1,70700.0
2014-11-06 11:30:00,59.1,59.12,59.03,59.1,55500.0,59.1,59.12,59.03,59.1,55500.0
2014-11-06 12:00:00,59.09,59.12,59.01,59.12,37200.0,59.09,59.12,59.01,59.12,37200.0
2014-11-06 12:30:00,59.13,59.32,59.12,59.3,50200.0,59.13,59.32,59.12,59.3,50200.0
2014-11-06 13:00:00,59.3,59.38,59.26,59.34,42300.0,59.3,59.38,59.26,59.34,42300.0
2014-11-06 13:30:00,59.34,59.36,59.25,59.36,63100.0,59.34,59.36,59.25,59.36,63100.0
2014-11-06 14:00:00,59.36,59.38,59.27,59.36,55600.0,59.36,59.38,59.27,59.36,55600.0
2014-11-06 14:30:00,59.36,59.36,59.26,59.33,49600.0,59.36,59.36,59.26,59.33,49600.0
2014-11-06 15:00:00,59.33,59.56,59.28,59.55,111800.0,59.33,59.56,59.28,59.55,111800.0
2014-11-06 15:30:00,59.56,59.66,59.53,59.62,149900.0,59.56,59.66,59.53,59.62,149900.0
2014-11-07 09:30:00,59.7,59.81,59.46,59.6,61900.0,59.7,59.81,59.46,59.6,61900.0
2014-11-07 10:00:00,59.57,59.7,59.43,59.69,71500.0,59.57,59.7,59.43,59.69,71500.0
2014-11-07 10:30:00,59.69,59.7,59.57,59.68,41700.0,59.69,59.7,59.57,59.68,41700.0
2014-11-07 11:00:00,59.68,59.79,59.62,59.75,39000.0,59.68,59.79,59.62,59.75,39000.0
2014-11-07 11:30:00,59.76,59.8,59.57,59.6,22500.0,59.76,59.8,59.57,59.6,22500.0
2014-11-07 12:00:00,59.62,59.71,59.6,59.6,30200.0,59.62,59.71,59.6,59.6,30200.0
2014-11-07 12:30:00,59.6,59.65,59.57,59.65,33600.0,59.6,59.65,59.57,59.65,33600.0
2014-11-07 13:00:00,59.63,59.74,59.62,59.74,25000.0,59.63,59.74,59.62,59.74,25000.0
2014-11-07 13:30:00,59.75,60.02,59.75,59.98,49800.0,59.75,60.02,59.75,59.98,49800.0
2014-11-07 14:00:00,59.97,59.99,59.81,59.83,43400.0,59.97,59.99,59.81,59.83,43400.0
2014-11-07 14:30:00,59.82,59.92,59.77,59.87,59200.0,59.82,59.92,59.77,59.87,59200.0
2014-11-07 15:00:00,59.87,60.02,59.84,59.89,54500.0,59.87,60.02,59.84,59.89,54500.0
2014-11-07 15:30:00,59.89,60.18,59.89,60.14,216800.0,59.89,60.18,59.89,60.14,216800.0
2014-11-10 09:30:00,60.32,60.66,60.12,60.57,83000.0,60.32,60.66,60.12,60.57,83000.0
2014-11-10 10:00:00,60.6,60.91,60.55,60.88,109200.0,60.6,60.91,60.55,60.88,109200.0
2014-11-10 10:30:00,60.9,61.08,60.78,61.04,106300.0,60.9,61.08,60.78,61.04,106300.0
2014-11-10 11:00:00,61.06,61.17,60.93,61.1,137400.0,61.06,61.17,60.93,61.1,137400.0
2014-11-10 11:30:00,61.1,61.14,60.98,61.12,48200.0,61.1,61.14,60.98,61.12,48200.0
2014-11-10 12:00:00,61.11,61.19,61.0,61.06,74800.0,61.11,61.19,61.0,61.06,74800.0
2014-11-10 12:30:00,61.08,61.14,60.97,61.07,49800.0,61.08,61.14,60.97,61.07,49800.0
2014-11-10 13:00:00,61.04,61.16,60.99,61.08,62900.0,61.04,61.16,60.99,61.08,62900.0
2014-11-10 13:30:00,61.09,61.17,61.09,61.15,74600.0,61.09,61.17,61.09,61.15,74600.0
2014-11-10 14:00:00,61.14,61.18,61.01,61.12,108700.0,61.14,61.18,61.01,61.12,108700.0
2014-11-10 14:30:00,61.12,61.14,61.03,61.11,104500.0,61.12,61.14,61.03,61.11,104500.0
2014-11-10 15:00:00,61.1,61.17,61.02,61.02,79800.0,61.1,61.17,61.02,61.02,79800.0
2014-11-10 15:30:00,61.02,61.09,60.93,61.08,204500.0,61.02,61.09,60.93,61.08,204500.0
2014-11-11 09:30:00,61.09,61.31,60.9,61.13,73500.0,61.09,61.31,60.9,61.13,73500.0
2014-11-11 10:00:00,61.15,61.23,60.99,61.13,29800.0,61.15,61.23,60.99,61.13,29800.0
2014-11-11 10:30:00,61.13,61.17,60.95,60.95,23600.0,61.13,61.17,60.95,60.95,23600.0
2014-11-11 11:00:00,60.93,61.02,60.8,60.87,35100.0,60.93,61.02,60.8,60.87,35100.0
2014-11-11 11:30:00,60.86,60.99,60.82,60.97,29500.0,60.86,60.99,60.82,60.97,29500.0
2014-11-11 12:00:00,60.97,61.0,60.86,60.94,56100.0,60.97,61.0,60.86,60.94,56100.0
2014-11-11 12:30:00,60.95,61.01,60.88,60.88,35200.0,60.95,61.01,60.88,60.88,35200.0
2014-11-11 13:00:00,60.87,60.87,60.73,60.82,50900.0,60.87,60.87,60.73,60.82,50900.0
2014-11-11 13:30:00,60.82,60.95,60.78,60.91,15100.0,60.82,60.95,60.78,60.91,15100.0
2014-11-11 14:00:00,60.89,60.96,60.87,60.9,29700.0,60.89,60.96,60.87,60.9,29700.0
2014-11-11 14:30:00,60.9,61.04,60.86,61.03,32700.0,60.9,61.04,60.86,61.03,32700.0
2014-11-11 15:00:00,61.03,61.1,61.01,61.04,32600.0,61.03,61.1,61.01,61.04,32600.0
2014-11-11 15:30:00,61.05,61.16,60.99,61.05,117800.0,61.05,61.16,60.99,61.05,117800.0
2014-11-12 09:30:00,60.88,61.28,60.72,60.8,89200.0,60.88,61.28,60.72,60.8,89200.0
2014-11-12 10:00:00,60.82,60.85,60.49,60.49,52800.0,60.82,60.85,60.49,60.49,52800.0
2014-11-12 10:30:00,60.52,60.62,60.35,60.41,36900.0,60.52,60.62,60.35,60.41,36900.0
2014-11-12 11:00:00,60.41,60.54,60.33,60.47,29500.0,60.41,60.54,60.33,60.47,29500.0
2014-11-12 11:30:00,60.47,60.71,60.47,60.63,35000.0,60.47,60.71,60.47,60.63,35000.0
2014-11-12 12:00:00,60.63,60.9,60.61,60.86,34400.0,60.63,60.9,60.61,60.86,34400.0
2014-11-12 12:30:00,60.86,60.87,60.72,60.79,34500.0,60.86,60.87,60.72,60.79,34500.0
2014-11-12 13:00:00,60.81,60.84,60.72,60.81,33900.0,60.81,60.84,60.72,60.81,33900.0
2014-11-12 13:30:00,60.83,60.85,60.7,60.71,22300.0,60.83,60.85,60.7,60.71,22300.0
2014-11-12 14:00:00,60.71,60.79,60.66,60.76,27500.0,60.71,60.79,60.66,60.76,27500.0
2014-11-12 14:30:00,60.76,60.77,60.57,60.62,48800.0,60.76,60.77,60.57,60.62,48800.0
2014-11-12 15:00:00,60.62,60.72,60.58,60.72,31400.0,60.62,60.72,60.58,60.72,31400.0
2014-11-12 15:30:00,60.72,60.91,60.71,60.78,117300.0,60.72,60.91,60.71,60.78,117300.0
2014-11-13 09:30:00,60.99,61.27,60.93,60.95,69100.0,60.99,61.27,60.93,60.95,69100.0
2014-11-13 10:00:00,60.99,61.03,60.74,60.79,45900.0,60.99,61.03,60.74,60.79,45900.0
2014-11-13 10:30:00,60.82,60.99,60.82,60.93,56000.0,60.82,60.99,60.82,60.93,56000.0
2014-11-13 11:00:00,60.93,60.93,60.6,60.75,45400.0,60.93,60.93,60.6,60.75,45400.0
2014-11-13 11:30:00,60.73,60.74,60.42,60.53,46200.0,60.73,60.74,60.42,60.53,46200.0
2014-11-13 12:00:00,60.55,60.72,60.47,60.67,25000.0,60.55,60.72,60.47,60.67,25000.0
2014-11-13 12:30:00,60.66,60.69,60.59,60.59,20600.0,60.66,60.69,60.59,60.59,20600.0
2014-11-13 13:00:00,60.59,60.62,60.3,60.35,26000.0,60.59,60.62,60.3,60.35,26000.0
2014-11-13 13:30:00,60.33,60.38,60.18,60.34,36000.0,60.33,60.38,60.18,60.34,36000.0
2014-11-13 14:00:00,60.34,60.42,60.28,60.41,44900.0,60.34,60.42,60.28,60.41,44900.0
2014-11-13 14:30:00,60.41,60.5,60.35,60.41,38700.0,60.41,60.5,60.35,60.41,38700.0
2014-11-13 15:00:00,60.41,60.52,60.34,60.34,65100.0,60.41,60.52,60.34,60.34,65100.0
2014-11-13 15:30:00,60.34,60.56,60.32,60.46,151400.0,60.34,60.56,60.32,60.46,151400.0
2014-11-14 09:30:00,60.5,61.55,60.33,61.44,390600.0,60.5,61.55,60.33,61.44,390600.0
2014-11-14 10:00:00,61.42,61.6,61.14,61.3,243700.0,61.42,61.6,61.14,61.3,243700.0
2014-11-14 10:30:00,61.3,61.35,60.97,61.26,139700.0,61.3,61.35,60.97,61.26,139700.0
2014-11-14 11:00:00,61.27,62.09,61.25,62.0,331300.0,61.27,62.09,61.25,62.0,331300.0
2014-11-14 11:30:00,61.99,62.04,61.72,61.9,68900.0,61.99,62.04,61.72,61.9,68900.0
2014-11-14 12:00:00,61.9,61.91,61.73,61.85,56500.0,61.9,61.91,61.73,61.85,56500.0
2014-11-14 12:30:00,61.85,62.01,61.77,62.0,157200.0,61.85,62.01,61.77,62.0,157200.0
2014-11-14 13:00:00,62.0,62.4,61.94,62.19,171800.0,62.0,62.4,61.94,62.19,171800.0
2014-11-14 13:30:00,62.21,62.55,62.13,62.46,116100.0,62.21,62.55,62.13,62.46,116100.0
2014-11-14 14:00:00,62.45,62.8,62.39,62.56,195700.0,62.45,62.8,62.39,62.56,195700.0
2014-11-14 14:30:00,62.58,62.64,62.47,62.62,90800.0,62.58,62.64,62.47,62.62,90800.0
2014-11-14 15:00:00,62.62,62.94,62.61,62.87,162700.0,62.62,62.94,62.61,62.87,162700.0
2014-11-14 15:30:00,62.87,63.05,62.71,62.92,475900.0,62.87,63.05,62.71,62.92,475900.0
2014-11-17 09:30:00,62.56,63.36,62.11,63.19,539600.0,62.56,63.36,62.11,63.19,539600.0
2014-11-17 10:00:00,63.2,63.42,62.93,63.25,415800.0,63.2,63.42,62.93,63.25,415800.0
2014-11-17 10:30:00,63.25,63.25,62.35,62.77,210800.0,63.25,63.25,62.35,62.77,210800.0
2014-11-17 11:00:00,62.76,62.79,62.31,62.34,187400.0,62.76,62.79,62.31,62.34,187400.0
2014-11-17 11:30:00,62.32,62.39,62.22,62.38,112800.0,62.32,62.39,62.22,62.38,112800.0
2014-11-17 12:00:00,62.38,62.49,62.33,62.43,123000.0,62.38,62.49,62.33,62.43,123000.0
2014-11-17 12:30:00,62.42,62.47,62.14,62.16,94600.0,62.42,62.47,62.14,62.16,94600.0
2014-11-17 13:00:00,62.16,62.35,62.15,62.24,123000.0,62.16,62.35,62.15,62.24,123000.0
2014-11-17 13:30:00,62.25,62.31,62.06,62.16,130600.0,62.25,62.31,62.06,62.16,130600.0
2014-11-17 14:00:00,62.16,62.28,61.9,61.97,162800.0,62.16,62.28,61.9,61.97,162800.0
2014-11-17 14:30:00,61.94,62.14,61.92,62.08,125600.0,61.94,62.14,61.92,62.08,125600.0
2014-11-17 15:00:00,62.06,62.07,61.88,61.97,119600.0,62.06,62.07,61.88,61.97,119600.0
2014-11-17 15:30:00,61.97,62.07,61.95,62.04,370600.0,61.97,62.07,61.95,62.04,370600.0
2014-11-18 09:30:00,61.99,62.4,61.92,62.22,59800.0,61.99,62.4,61.92,62.22,59800.0
2014-11-18 10:00:00,62.23,62.27,61.97,61.97,68700.0,62.23,62.27,61.97,61.97,68700.0
2014-11-18 10:30:00,61.98,62.33,61.95,62.28,51400.0,61.98,62.33,61.95,62.28,51400.0
2014-11-18 11:00:00,62.26,62.35,62.12,62.14,57900.0,62.26,62.35,62.12,62.14,57900.0
2014-11-18 11:30:00,62.16,62.27,62.12,62.19,47800.0,62.16,62.27,62.12,62.19,47800.0
2014-11-18 12:00:00,62.18,62.36,62.18,62.3,36100.0,62.18,62.36,62.18,62.3,36100.0
2014-11-18 12:30:00,62.31,62.51,62.29,62.49,41600.0,62.31,62.51,62.29,62.49,41600.0
2014-11-18 13:00:00,62.49,62.63,62.47,62.63,32800.0,62.49,62.63,62.47,62.63,32800.0
2014-11-18 13:30:00,62.61,62.61,62.42,62.51,43200.0,62.61,62.61,62.42,62.51,43200.0
2014-11-18 14:00:00,62.52,62.6,62.36,62.36,41700.0,62.52,62.6,62.36,62.36,41700.0
2014-11-18 14:30:00,62.38,62.42,62.27,62.31,30600.0,62.38,62.42,62.27,62.31,30600.0
2014-11-18 15:00:00,62.31,62.31,62.18,62.25,46100.0,62.31,62.31,62.18,62.25,46100.0
2014-11-18 15:30:00,62.25,62.26,62.08,62.17,98800.0,62.25,62.26,62.08,62.17,98800.0
2014-11-19 09:30:00,62.14,62.14,61.65,61.9,68900.0,62.14,62.14,61.65,61.9,68900.0
2014-11-19 10:00:00,61.9,61.95,61.56,61.64,69700.0,61.9,61.95,61.56,61.64,69700.0
2014-11-19 10:30:00,61.64,61.84,61.58,61.63,74700.0,61.64,61.84,61.58,61.63,74700.0
2014-11-19 11:00:00,61.63,61.65,61.5,61.52,60800.0,61.63,61.65,61.5,61.52,60800.0
2014-11-19 11:30:00,61.52,61.59,61.42,61.43,36900.0,61.52,61.59,61.42,61.43,36900.0
2014-11-19 12:00:00,61.43,61.7,61.42,61.67,48300.0,61.43,61.7,61.42,61.67,48300.0
2014-11-19 12:30:00,61.67,61.82,61.56,61.82,33300.0,61.67,61.82,61.56,61.82,33300.0
2014-11-19 13:00:00,61.82,61.89,61.73,61.82,11700.0,61.82,61.89,61.73,61.82,11700.0
2014-11-19 13:30:00,61.82,61.85,61.75,61.75,18500.0,61.82,61.85,61.75,61.75,18500.0
2014-11-19 14:00:00,61.75,62.02,61.73,61.77,45300.0,61.75,62.02,61.73,61.77,45300.0
2014-11-19 14:30:00,61.74,61.81,61.61,61.66,29200.0,61.74,61.81,61.61,61.66,29200.0
2014-11-19 15:00:00,61.66,61.74,61.51,61.62,40800.0,61.66,61.74,61.51,61.62,40800.0
2014-11-19 15:30:00,61.61,61.66,61.51,61.57,134600.0,61.61,61.66,61.51,61.57,134600.0
2014-11-20 09:30:00,61.0,62.07,60.67,61.93,122400.0,61.0,62.07,60.67,61.93,122400.0
2014-11-20 10:00:00,61.95,62.26,61.94,62.07,53900.0,61.95,62.26,61.94,62.07,53900.0
2014-11-20 10:30:00,62.09,62.23,62.02,62.21,39700.0,62.09,62.23,62.02,62.21,39700.0
2014-11-20 11:00:00,62.23,62.57,62.23,62.53,67100.0,62.23,62.57,62.23,62.53,67100.0
2014-11-20 11:30:00,62.54,63.1,62.54,62.98,218100.0,62.54,63.1,62.54,62.98,218100.0
2014-11-20 12:00:00,62.98,63.06,62.92,62.98,73100.0,62.98,63.06,62.92,62.98,73100.0
2014-11-20 12:30:00,62.97,63.0,62.82,62.84,59100.0,62.97,63.0,62.82,62.84,59100.0
2014-11-20 13:00:00,62.84,63.0,62.83,63.0,79200.0,62.84,63.0,62.83,63.0,79200.0
2014-11-20 13:30:00,63.01,63.08,62.99,63.06,52400.0,63.01,63.08,62.99,63.06,52400.0
2014-11-20 14:00:00,63.05,63.06,62.84,62.88,66600.0,63.05,63.06,62.84,62.88,66600.0
2014-11-20 14:30:00,62.88,62.9,62.8,62.86,98300.0,62.88,62.9,62.8,62.86,98300.0
2014-11-20 15:00:00,62.84,62.87,62.79,62.8,108100.0,62.84,62.87,62.79,62.8,108100.0
2014-11-20 15:30:00,62.82,63.15,62.79,63.11,359100.0,62.82,63.15,62.79,63.11,359100.0
2014-11-21 09:30:00,63.89,63.97,63.44,63.94,277300.0,63.89,63.97,63.44,63.94,277300.0
2014-11-21 10:00:00,63.94,63.96,63.74,63.78,58600.0,63.94,63.96,63.74,63.78,58600.0
2014-11-21 10:30:00,63.79,63.86,63.53,63.54,69000.0,63.79,63.86,63.53,63.54,69000.0
2014-11-21 11:00:00,63.53,63.54,63.3,63.45,86400.0,63.53,63.54,63.3,63.45,86400.0
2014-11-21 11:30:00,63.45,63.59,63.37,63.52,47600.0,63.45,63.59,63.37,63.52,47600.0
2014-11-21 12:00:00,63.52,63.57,63.36,63.43,36100.0,63.52,63.57,63.36,63.43,36100.0
2014-11-21 12:30:00,63.44,63.52,63.35,63.39,35200.0,63.44,63.52,63.35,63.39,35200.0
2014-11-21 13:00:00,63.39,63.5,63.36,63.37,80100.0,63.39,63.5,63.36,63.37,80100.0
2014-11-21 13:30:00,63.37,63.48,63.32,63.41,85700.0,63.37,63.48,63.32,63.41,85700.0
2014-11-21 14:00:00,63.4,63.49,63.23,63.24,75900.0,63.4,63.49,63.23,63.24,75900.0
2014-11-21 14:30:00,63.25,63.43,63.25,63.32,65100.0,63.25,63.43,63.25,63.32,65100.0
2014-11-21 15:00:00,63.3,63.51,63.3,63.5,64600.0,63.3,63.51,63.3,63.5,64600.0
2014-11-21 15:30:00,63.5,63.77,63.48,63.77,349400.0,63.5,63.77,63.48,63.77,349400.0
2014-11-24 09:30:00,63.92,64.38,63.73,64.27,252800.0,63.92,64.38,63.73,64.27,252800.0
2014-11-24 10:00:00,64.28,64.31,63.88,63.95,68900.0,64.28,64.31,63.88,63.95,68900.0
2014-11-24 10:30:00,63.95,64.06,63.91,63.97,67000.0,63.95,64.06,63.91,63.97,67000.0
2014-11-24 11:00:00,63.97,63.99,63.7,63.79,64100.0,63.97,63.99,63.7,63.79,64100.0
2014-11-24 11:30:00,63.79,63.92,63.79,63.91,60300.0,63.79,63.92,63.79,63.91,60300.0
2014-11-24 12:00:00,63.92,64.02,63.87,64.01,59400.0,63.92,64.02,63.87,64.01,59400.0
2014-11-24 12:30:00,64.01,64.03,63.92,64.0,37800.0,64.01,64.03,63.92,64.0,37800.0
2014-11-24 13:00:00,64.0,64.02,63.95,64.02,20600.0,64.0,64.02,63.95,64.02,20600.0
2014-11-24 13:30:00,64.03,64.1,64.0,64.1,43900.0,64.03,64.1,64.0,64.1,43900.0
2014-11-24 14:00:00,64.11,64.17,64.1,64.17,40400.0,64.11,64.17,64.1,64.17,40400.0
2014-11-24 14:30:00,64.16,64.22,64.02,64.19,71700.0,64.16,64.22,64.02,64.19,71700.0
2014-11-24 15:00:00,64.18,64.18,64.03,64.09,53700.0,64.18,64.18,64.03,64.09,53700.0
2014-11-24 15:30:00,64.09,64.19,64.08,64.15,118500.0,64.09,64.19,64.08,64.15,118500.0
2014-11-25 09:30:00,64.17,64.62,64.0,64.44,148500.0,64.17,64.62,64.0,64.44,148500.0
2014-11-25 10:00:00,64.42,64.57,64.3,64.55,109400.0,64.42,64.57,64.3,64.55,109400.0
2014-11-25 10:30:00,64.56,64.59,64.21,64.21,65800.0,64.56,64.59,64.21,64.21,65800.0
2014-11-25 11:00:00,64.2,64.21,64.06,64.07,43400.0,64.2,64.21,64.06,64.07,43400.0
2014-11-25 11:30:00,64.06,64.18,63.99,64.1,87500.0,64.06,64.18,63.99,64.1,87500.0
2014-11-25 12:00:00,64.1,64.25,64.09,64.2,58600.0,64.1,64.25,64.09,64.2,58600.0
2014-11-25 12:30:00,64.2,64.39,64.19,64.3,44200.0,64.2,64.39,64.19,64.3,44200.0
2014-11-25 13:00:00,64.29,64.39,64.29,64.36,26200.0,64.29,64.39,64.29,64.36,26200.0
2014-11-25 13:30:00,64.36,64.44,64.34,64.37,26200.0,64.36,64.44,64.34,64.37,26200.0
2014-11-25 14:00:00,64.39,64.39,64.22,64.22,31400.0,64.39,64.39,64.22,64.22,31400.0
2014-11-25 14:30:00,64.23,64.26,64.08,64.1,36000.0,64.23,64.26,64.08,64.1,36000.0
2014-11-25 15:00:00,64.11,64.19,64.1,64.13,52900.0,64.11,64.19,64.1,64.13,52900.0
2014-11-25 15:30:00,64.14,64.14,63.96,64.02,186000.0,64.14,64.14,63.96,64.02,186000.0
2014-11-26 09:30:00,64.23,64.57,63.77,64.3,170300.0,64.23,64.57,63.77,64.3,170300.0
2014-11-26 10:00:00,64.3,64.55,64.3,64.54,81000.0,64.3,64.55,64.3,64.54,81000.0
2014-11-26 10:30:00,64.53,64.55,64.11,64.17,26300.0,64.53,64.55,64.11,64.17,26300.0
2014-11-26 11:00:00,64.16,64.16,63.94,64.08,27000.0,64.16,64.16,63.94,64.08,27000.0
2014-11-26 11:30:00,64.12,64.25,64.1,64.11,27400.0,64.12,64.25,64.1,64.11,27400.0
2014-11-26 12:00:00,64.11,64.11,63.98,64.0,16500.0,64.11,64.11,63.98,64.0,16500.0
2014-11-26 12:30:00,64.0,64.12,63.81,63.82,36600.0,64.0,64.12,63.81,63.82,36600.0
2014-11-26 13:00:00,63.81,64.06,63.81,64.04,37500.0,63.81,64.06,63.81,64.04,37500.0
2014-11-26 13:30:00,64.05,64.15,64.02,64.14,20600.0,64.05,64.15,64.02,64.14,20600.0
2014-11-26 14:00:00,64.14,64.15,63.86,64.01,34300.0,64.14,64.15,63.86,64.01,34300.0
2014-11-26 14:30:00,64.01,64.16,64.01,64.13,35500.0,64.01,64.16,64.01,64.13,35500.0
2014-11-26 15:00:00,64.12,64.19,64.12,64.12,38900.0,64.12,64.19,64.12,64.12,38900.0
2014-11-26 15:30:00,64.12,64.22,64.03,64.21,91500.0,64.12,64.22,64.03,64.21,91500.0
2014-11-28 09:30:00,64.28,64.82,63.9,64.82,107000.0,64.28,64.82,63.9,64.82,107000.0
2014-11-28 10:00:00,64.83,65.39,64.71,65.3,137800.0,64.83,65.39,64.71,65.3,137800.0
2014-11-28 10:30:00,65.29,65.38,65.09,65.13,91700.0,65.29,65.38,65.09,65.13,91700.0
2014-11-28 11:00:00,65.15,65.17,64.83,65.0,65700.0,65.15,65.17,64.83,65.0,65700.0
2014-11-28 11:30:00,65.0,65.06,64.72,64.72,40000.0,65.0,65.06,64.72,64.72,40000.0
2014-11-28 12:00:00,64.71,64.84,64.62,64.68,48400.0,64.71,64.84,64.62,64.68,48400.0
2014-11-28 12:30:00,64.65,64.7,64.5,64.62,111100.0,64.65,64.7,64.5,64.62,111100.0
2014-12-01 09:30:00,64.16,64.2,63.13,63.39,140100.0,64.16,64.2,63.13,63.39,140100.0
2014-12-01 10:00:00,63.45,64.11,63.45,63.97,81500.0,63.45,64.11,63.45,63.97,81500.0
2014-12-01 10:30:00,63.94,64.03,63.3,63.4,114000.0,63.94,64.03,63.3,63.4,114000.0
2014-12-01 11:00:00,63.44,63.5,63.37,63.44,54300.0,63.44,63.5,63.37,63.44,54300.0
2014-12-01 11:30:00,63.45,63.53,63.09,63.11,147600.0,63.45,63.53,63.09,63.11,147600.0
2014-12-01 12:00:00,63.1,63.56,62.96,63.4,99100.0,63.1,63.56,62.96,63.4,99100.0
2014-12-01 12:30:00,63.46,63.51,63.22,63.5,45400.0,63.46,63.51,63.22,63.5,45400.0
2014-12-01 13:00:00,63.49,63.78,63.43,63.46,64100.0,63.49,63.78,63.43,63.46,64100.0
2014-12-01 13:30:00,63.46,63.73,63.44,63.51,31100.0,63.46,63.73,63.44,63.51,31100.0
2014-12-01 14:00:00,63.5,63.51,63.21,63.28,44300.0,63.5,63.51,63.21,63.28,44300.0
2014-12-01 14:30:00,63.27,63.32,63.09,63.13,79900.0,63.27,63.32,63.09,63.13,79900.0
2014-12-01 15:00:00,63.12,63.34,63.1,63.2,53700.0,63.12,63.34,63.1,63.2,53700.0
2014-12-01 15:30:00,63.21,63.23,63.02,63.07,143100.0,63.21,63.23,63.02,63.07,143100.0
2014-12-02 09:30:00,63.22,63.45,62.79,63.04,96900.0,63.22,63.45,62.79,63.04,96900.0
2014-12-02 10:00:00,63.04,63.41,62.93,63.33,50500.0,63.04,63.41,62.93,63.33,50500.0
2014-12-02 10:30:00,63.34,63.43,63.14,63.43,94300.0,63.34,63.43,63.14,63.43,94300.0
2014-12-02 11:00:00,63.43,63.69,63.43,63.55,94400.0,63.43,63.69,63.43,63.55,94400.0
2014-12-02 11:30:00,63.59,63.69,63.49,63.51,46800.0,63.59,63.69,63.49,63.51,46800.0
2014-12-02 12:00:00,63.51,63.54,63.22,63.24,26800.0,63.51,63.54,63.22,63.24,26800.0
2014-12-02 12:30:00,63.21,63.31,63.19,63.24,50300.0,63.21,63.31,63.19,63.24,50300.0
2014-12-02 13:00:00,63.25,63.35,63.17,63.33,64500.0,63.25,63.35,63.17,63.33,64500.0
2014-12-02 13:30:00,63.35,63.37,63.25,63.3,29600.0,63.35,63.37,63.25,63.3,29600.0
2014-12-02 14:00:00,63.31,63.52,63.28,63.49,45100.0,63.31,63.52,63.28,63.49,45100.0
2014-12-02 14:30:00,63.51,63.58,63.41,63.52,68800.0,63.51,63.58,63.41,63.52,68800.0
2014-12-02 15:00:00,63.52,63.56,63.23,63.25,72900.0,63.52,63.56,63.23,63.25,72900.0
2014-12-02 15:30:00,63.25,63.33,63.16,63.22,111200.0,63.25,63.33,63.16,63.22,111200.0
2014-12-03 09:30:00,63.45,63.5,62.58,62.7,152300.0,63.45,63.5,62.58,62.7,152300.0
2014-12-03 10:00:00,62.79,63.37,62.73,63.37,73500.0,62.79,63.37,62.73,63.37,73500.0
2014-12-03 10:30:00,63.41,63.55,63.31,63.36,51700.0,63.41,63.55,63.31,63.36,51700.0
2014-12-03 11:00:00,63.41,63.51,63.38,63.5,173900.0,63.41,63.51,63.38,63.5,173900.0
2014-12-03 11:30:00,63.5,63.52,63.34,63.37,68800.0,63.5,63.52,63.34,63.37,68800.0
2014-12-03 12:00:00,63.37,63.46,63.28,63.35,164900.0,63.37,63.46,63.28,63.35,164900.0
2014-12-03 12:30:00,63.33,63.37,63.21,63.21,52300.0,63.33,63.37,63.21,63.21,52300.0
2014-12-03 13:00:00,63.23,63.4,63.22,63.38,45700.0,63.23,63.4,63.22,63.38,45700.0
2014-12-03 13:30:00,63.4,63.45,63.29,63.33,39500.0,63.4,63.45,63.29,63.33,39500.0
2014-12-03 14:00:00,63.33,63.35,63.24,63.32,68100.0,63.33,63.35,63.24,63.32,68100.0
2014-12-03 14:30:00,63.32,63.34,63.25,63.27,39700.0,63.32,63.34,63.25,63.27,39700.0
2014-12-03 15:00:00,63.27,63.3,63.23,63.28,133900.0,63.27,63.3,63.23,63.28,133900.0
2014-12-03 15:30:00,63.3,63.31,63.16,63.23,160400.0,63.3,63.31,63.16,63.23,160400.0
2014-12-04 09:30:00,63.33,63.47,63.02,63.43,148400.0,63.33,63.47,63.02,63.43,148400.0
2014-12-04 10:00:00,63.49,63.73,63.38,63.47,171700.0,63.49,63.73,63.38,63.47,171700.0
2014-12-04 10:30:00,63.46,63.47,63.3,63.35,77800.0,63.46,63.47,63.3,63.35,77800.0
2014-12-04 11:00:00,63.36,63.37,63.13,63.15,53000.0,63.36,63.37,63.13,63.15,53000.0
2014-12-04 11:30:00,63.13,63.43,63.09,63.42,41700.0,63.13,63.43,63.09,63.42,41700.0
2014-12-04 12:00:00,63.39,63.56,63.37,63.54,102900.0,63.39,63.56,63.37,63.54,102900.0
2014-12-04 12:30:00,63.54,63.6,63.49,63.55,38800.0,63.54,63.6,63.49,63.55,38800.0
2014-12-04 13:00:00,63.5,63.66,63.45,63.66,70000.0,63.5,63.66,63.45,63.66,70000.0
2014-12-04 13:30:00,63.65,64.04,63.65,64.04,115900.0,63.65,64.04,63.65,64.04,115900.0
2014-12-04 14:00:00,64.01,64.28,64.01,64.25,54600.0,64.01,64.28,64.01,64.25,54600.0
2014-12-04 14:30:00,64.25,64.25,64.1,64.17,87900.0,64.25,64.25,64.1,64.17,87900.0
2014-12-04 15:00:00,64.2,64.32,63.99,64.02,113300.0,64.2,64.32,63.99,64.02,113300.0
2014-12-04 15:30:00,64.01,64.26,64.0,64.22,146000.0,64.01,64.26,64.0,64.22,146000.0
2014-12-05 09:30:00,64.22,64.4,63.73,64.3,182300.0,64.22,64.4,63.73,64.3,182300.0
2014-12-05 10:00:00,64.31,64.38,63.99,64.04,35600.0,64.31,64.38,63.99,64.04,35600.0
2014-12-05 10:30:00,63.98,64.36,63.98,64.35,67300.0,63.98,64.36,63.98,64.35,67300.0
2014-12-05 11:00:00,64.34,64.43,64.05,64.08,59500.0,64.34,64.43,64.05,64.08,59500.0
2014-12-05 11:30:00,64.11,64.13,63.99,63.99,18900.0,64.11,64.13,63.99,63.99,18900.0
2014-12-05 12:00:00,64.01,64.02,63.85,63.89,17600.0,64.01,64.02,63.85,63.89,17600.0
2014-12-05 12:30:00,63.89,63.92,63.72,63.78,30200.0,63.89,63.92,63.72,63.78,30200.0
2014-12-05 13:00:00,63.78,63.81,63.6,63.68,24300.0,63.78,63.81,63.6,63.68,24300.0
2014-12-05 13:30:00,63.68,63.75,63.6,63.7,26600.0,63.68,63.75,63.6,63.7,26600.0
2014-12-05 14:00:00,63.7,63.96,63.69,63.93,35000.0,63.7,63.96,63.69,63.93,35000.0
2014-12-05 14:30:00,63.92,63.95,63.85,63.92,36200.0,63.92,63.95,63.85,63.92,36200.0
2014-12-05 15:00:00,63.92,64.06,63.9,64.0,36800.0,63.92,64.06,63.9,64.0,36800.0
2014-12-05 15:30:00,63.99,64.03,63.82,64.01,108600.0,63.99,64.03,63.82,64.01,108600.0
2014-12-08 09:30:00,63.58,64.1,63.56,63.63,62900.0,63.58,64.1,63.56,63.63,62900.0
2014-12-08 10:00:00,63.65,63.93,63.65,63.9,68000.0,63.65,63.93,63.65,63.9,68000.0
2014-12-08 10:30:00,63.9,63.93,63.83,63.85,32300.0,63.9,63.93,63.83,63.85,32300.0
2014-12-08 11:00:00,63.83,63.83,63.65,63.7,77300.0,63.83,63.83,63.65,63.7,77300.0
2014-12-08 11:30:00,63.72,63.76,63.49,63.5,30800.0,63.72,63.76,63.49,63.5,30800.0
2014-12-08 12:00:00,63.5,63.55,63.05,63.07,33500.0,63.5,63.55,63.05,63.07,33500.0
2014-12-08 12:30:00,63.06,63.25,62.99,63.05,47700.0,63.06,63.25,62.99,63.05,47700.0
2014-12-08 13:00:00,63.04,63.13,62.8,62.9,40500.0,63.04,63.13,62.8,62.9,40500.0
2014-12-08 13:30:00,62.89,62.89,62.52,62.57,105000.0,62.89,62.89,62.52,62.57,105000.0
2014-12-08 14:00:00,62.55,62.55,62.28,62.42,54100.0,62.55,62.55,62.28,62.42,54100.0
2014-12-08 14:30:00,62.4,62.53,62.39,62.51,66600.0,62.4,62.53,62.39,62.51,66600.0
2014-12-08 15:00:00,62.48,62.71,62.38,62.62,109700.0,62.48,62.71,62.38,62.62,109700.0
2014-12-08 15:30:00,62.65,62.72,62.47,62.59,183500.0,62.65,62.72,62.47,62.59,183500.0
2014-12-09 09:30:00,62.02,62.15,61.54,61.69,191500.0,62.02,62.15,61.54,61.69,191500.0
2014-12-09 10:00:00,61.71,61.81,61.58,61.7,86200.0,61.71,61.81,61.58,61.7,86200.0
2014-12-09 10:30:00,61.7,61.8,61.55,61.63,67200.0,61.7,61.8,61.55,61.63,67200.0
2014-12-09 11:00:00,61.62,61.87,61.41,61.78,97500.0,61.62,61.87,61.41,61.78,97500.0
2014-12-09 11:30:00,61.82,61.89,61.68,61.74,40400.0,61.82,61.89,61.68,61.74,40400.0
2014-12-09 12:00:00,61.73,61.84,61.59,61.84,39600.0,61.73,61.84,61.59,61.84,39600.0
2014-12-09 12:30:00,61.86,62.12,61.83,62.07,102400.0,61.86,62.12,61.83,62.07,102400.0
2014-12-09 13:00:00,62.06,62.24,61.99,62.24,31600.0,62.06,62.24,61.99,62.24,31600.0
2014-12-09 13:30:00,62.29,62.51,62.27,62.51,71400.0,62.29,62.51,62.27,62.51,71400.0
2014-12-09 14:00:00,62.49,62.56,62.3,62.44,76100.0,62.49,62.56,62.3,62.44,76100.0
2014-12-09 14:30:00,62.42,62.43,61.96,61.98,122200.0,62.42,62.43,61.96,61.98,122200.0
2014-12-09 15:00:00,61.98,62.39,61.97,62.18,147800.0,61.98,62.39,61.97,62.18,147800.0
2014-12-09 15:30:00,62.19,62.49,62.18,62.41,193800.0,62.19,62.49,62.18,62.41,193800.0
2014-12-10 09:30:00,62.1,62.8,61.96,62.08,85900.0,62.1,62.8,61.96,62.08,85900.0
2014-12-10 10:00:00,62.16,62.23,61.84,61.87,33100.0,62.16,62.23,61.84,61.87,33100.0
2014-12-10 10:30:00,61.85,62.35,61.71,62.35,112800.0,61.85,62.35,61.71,62.35,112800.0
2014-12-10 11:00:00,62.34,62.41,62.08,62.08,48100.0,62.34,62.41,62.08,62.08,48100.0
2014-12-10 11:30:00,62.08,62.13,61.87,62.08,24800.0,62.08,62.13,61.87,62.08,24800.0
2014-12-10 12:00:00,62.07,62.07,61.53,61.54,24700.0,62.07,62.07,61.53,61.54,24700.0
2014-12-10 12:30:00,61.54,61.58,61.43,61.55,49500.0,61.54,61.58,61.43,61.55,49500.0
2014-12-10 13:00:00,61.52,61.8,61.46,61.75,93000.0,61.52,61.8,61.46,61.75,93000.0
2014-12-10 13:30:00,61.74,61.86,61.68,61.7,98000.0,61.74,61.86,61.68,61.7,98000.0
2014-12-10 14:00:00,61.7,61.72,61.45,61.49,38000.0,61.7,61.72,61.45,61.49,38000.0
2014-12-10 14:30:00,61.51,61.57,61.13,61.13,63800.0,61.51,61.57,61.13,61.13,63800.0
2014-12-10 15:00:00,61.14,61.59,61.05,61.48,86200.0,61.14,61.59,61.05,61.48,86200.0
2014-12-10 15:30:00,61.48,61.6,61.07,61.1,222100.0,61.48,61.6,61.07,61.1,222100.0
2014-12-11 09:30:00,61.71,62.6,61.64,62.57,113900.0,61.71,62.6,61.64,62.57,113900.0
2014-12-11 10:00:00,62.56,62.98,62.56,62.95,79100.0,62.56,62.98,62.56,62.95,79100.0
2014-12-11 10:30:00,62.96,63.06,62.75,62.75,61100.0,62.96,63.06,62.75,62.75,61100.0
2014-12-11 11:00:00,62.73,62.81,62.59,62.79,64400.0,62.73,62.81,62.59,62.79,64400.0
2014-12-11 11:30:00,62.79,62.8,62.62,62.66,112700.0,62.79,62.8,62.62,62.66,112700.0
2014-12-11 12:00:00,62.65,62.68,62.57,62.6,68500.0,62.65,62.68,62.57,62.6,68500.0
2014-12-11 12:30:00,62.6,62.6,62.5,62.54,43200.0,62.6,62.6,62.5,62.54,43200.0
2014-12-11 13:00:00,62.53,62.57,62.32,62.35,111800.0,62.53,62.57,62.32,62.35,111800.0
2014-12-11 13:30:00,62.36,62.49,62.3,62.3,75800.0,62.36,62.49,62.3,62.3,75800.0
2014-12-11 14:00:00,62.29,62.36,62.18,62.18,84400.0,62.29,62.36,62.18,62.18,84400.0
2014-12-11 14:30:00,62.18,62.26,62.0,62.05,92200.0,62.18,62.26,62.0,62.05,92200.0
2014-12-11 15:00:00,62.07,62.54,62.07,62.43,117600.0,62.07,62.54,62.07,62.43,117600.0
2014-12-11 15:30:00,62.44,62.48,61.85,61.98,202500.0,62.44,62.48,61.85,61.98,202500.0
2014-12-12 09:30:00,61.33,62.17,61.33,62.05,141700.0,61.33,62.17,61.33,62.05,141700.0
2014-12-12 10:00:00,62.07,62.11,61.43,61.76,152900.0,62.07,62.11,61.43,61.76,152900.0
2014-12-12 10:30:00,61.79,61.8,61.06,61.07,66700.0,61.79,61.8,61.06,61.07,66700.0
2014-12-12 11:00:00,61.08,61.3,60.88,60.9,148400.0,61.08,61.3,60.88,60.9,148400.0
2014-12-12 11:30:00,60.96,61.52,60.93,61.29,79000.0,60.96,61.52,60.93,61.29,79000.0
2014-12-12 12:00:00,61.31,61.37,61.0,61.28,17000.0,61.31,61.37,61.0,61.28,17000.0
2014-12-12 12:30:00,61.26,61.34,61.13,61.2,24100.0,61.26,61.34,61.13,61.2,24100.0
2014-12-12 13:00:00,61.2,61.47,61.1,61.43,30700.0,61.2,61.47,61.1,61.43,30700.0
2014-12-12 13:30:00,61.45,61.63,61.25,61.55,37600.0,61.45,61.63,61.25,61.55,37600.0
2014-12-12 14:00:00,61.55,61.55,61.15,61.15,50200.0,61.55,61.55,61.15,61.15,50200.0
2014-12-12 14:30:00,61.14,61.22,60.99,61.14,49900.0,61.14,61.22,60.99,61.14,49900.0
2014-12-12 15:00:00,61.13,61.21,60.96,61.1,75400.0,61.13,61.21,60.96,61.1,75400.0
2014-12-12 15:30:00,61.09,61.09,60.77,60.8,264400.0,61.09,61.09,60.77,60.8,264400.0
2014-12-15 09:30:00,61.27,61.87,61.09,61.32,141400.0,61.27,61.87,61.09,61.32,141400.0
2014-12-15 10:00:00,61.34,61.36,60.97,61.13,94600.0,61.34,61.36,60.97,61.13,94600.0
2014-12-15 10:30:00,61.13,61.18,60.64,61.08,143600.0,61.13,61.18,60.64,61.08,143600.0
2014-12-15 11:00:00,61.04,61.1,60.51,60.52,65200.0,61.04,61.1,60.51,60.52,65200.0
2014-12-15 11:30:00,60.52,60.63,60.22,60.27,83800.0,60.52,60.63,60.22,60.27,83800.0
2014-12-15 12:00:00,60.26,60.64,60.26,60.64,65100.0,60.26,60.64,60.26,60.64,65100.0
2014-12-15 12:30:00,60.65,60.87,60.42,60.8,56200.0,60.65,60.87,60.42,60.8,56200.0
2014-12-15 13:00:00,60.78,60.83,60.53,60.67,58400.0,60.78,60.83,60.53,60.67,58400.0
2014-12-15 13:30:00,60.66,60.95,60.61,60.7,82000.0,60.66,60.95,60.61,60.7,82000.0
2014-12-15 14:00:00,60.7,61.03,60.59,60.91,56000.0,60.7,61.03,60.59,60.91,56000.0
2014-12-15 14:30:00,60.94,61.0,60.73,60.78,97100.0,60.94,61.0,60.73,60.78,97100.0
2014-12-15 15:00:00,60.79,61.03,60.66,60.69,120900.0,60.79,61.03,60.66,60.69,120900.0
2014-12-15 15:30:00,60.67,60.86,60.47,60.5,318200.0,60.67,60.86,60.47,60.5,318200.0
2014-12-16 09:30:00,60.43,60.72,60.13,60.35,110000.0,60.43,60.72,60.13,60.35,110000.0
2014-12-16 10:00:00,60.35,60.53,60.04,60.49,99800.0,60.35,60.53,60.04,60.49,99800.0
2014-12-16 10:30:00,60.49,60.6,60.24,60.57,171900.0,60.49,60.6,60.24,60.57,171900.0
2014-12-16 11:00:00,60.55,60.86,60.39,60.86,236700.0,60.55,60.86,60.39,60.86,236700.0
2014-12-16 11:30:00,60.83,61.05,60.76,60.91,92500.0,60.83,61.05,60.76,60.91,92500.0
2014-12-16 12:00:00,60.92,61.18,60.9,61.08,56600.0,60.92,61.18,60.9,61.08,56600.0
2014-12-16 12:30:00,61.09,61.37,61.04,61.1,72700.0,61.09,61.37,61.04,61.1,72700.0
2014-12-16 13:00:00,61.07,61.16,60.53,60.7,55400.0,61.07,61.16,60.53,60.7,55400.0
2014-12-16 13:30:00,60.67,61.14,60.58,61.05,70300.0,60.67,61.14,60.58,61.05,70300.0
2014-12-16 14:00:00,60.99,61.03,60.59,60.66,66600.0,60.99,61.03,60.59,60.66,66600.0
2014-12-16 14:30:00,60.66,60.75,60.27,60.33,106100.0,60.66,60.75,60.27,60.33,106100.0
2014-12-16 15:00:00,60.34,60.55,60.23,60.32,54500.0,60.34,60.55,60.23,60.32,54500.0
2014-12-16 15:30:00,60.3,60.52,59.86,59.92,168200.0,60.3,60.52,59.86,59.92,168200.0
2014-12-17 09:30:00,59.99,60.63,59.89,60.58,90700.0,59.99,60.63,59.89,60.58,90700.0
2014-12-17 10:00:00,60.6,60.79,60.28,60.28,57900.0,60.6,60.79,60.28,60.28,57900.0
2014-12-17 10:30:00,60.32,60.49,60.16,60.26,53900.0,60.32,60.49,60.16,60.26,53900.0
2014-12-17 11:00:00,60.27,60.43,60.2,60.32,40300.0,60.27,60.43,60.2,60.32,40300.0
2014-12-17 11:30:00,60.34,60.61,60.24,60.6,51300.0,60.34,60.61,60.24,60.6,51300.0
2014-12-17 12:00:00,60.59,60.63,60.42,60.44,33800.0,60.59,60.63,60.42,60.44,33800.0
2014-12-17 12:30:00,60.44,60.69,60.27,60.6,33700.0,60.44,60.69,60.27,60.6,33700.0
2014-12-17 13:00:00,60.62,60.66,60.5,60.55,23100.0,60.62,60.66,60.5,60.55,23100.0
2014-12-17 13:30:00,60.6,60.85,60.55,60.83,38200.0,60.6,60.85,60.55,60.83,38200.0
2014-12-17 14:00:00,60.83,61.49,60.78,61.32,129300.0,60.83,61.49,60.78,61.32,129300.0
2014-12-17 14:30:00,61.34,61.46,61.13,61.19,68000.0,61.34,61.46,61.13,61.19,68000.0
2014-12-17 15:00:00,61.2,61.49,61.02,61.45,80000.0,61.2,61.49,61.02,61.45,80000.0
2014-12-17 15:30:00,61.48,61.65,61.33,61.46,127500.0,61.48,61.65,61.33,61.46,127500.0
2014-12-18 09:30:00,62.25,62.45,61.82,62.33,197700.0,62.25,62.45,61.82,62.33,197700.0
2014-12-18 10:00:00,62.33,62.6,62.24,62.32,96200.0,62.33,62.6,62.24,62.32,96200.0
2014-12-18 10:30:00,62.31,62.39,62.19,62.3,83200.0,62.31,62.39,62.19,62.3,83200.0
2014-12-18 11:00:00,62.29,62.35,62.15,62.29,80100.0,62.29,62.35,62.15,62.29,80100.0
2014-12-18 11:30:00,62.29,62.44,62.23,62.44,49600.0,62.29,62.44,62.23,62.44,49600.0
2014-12-18 12:00:00,62.44,62.55,62.3,62.4,59000.0,62.44,62.55,62.3,62.4,59000.0
2014-12-18 12:30:00,62.4,62.53,62.3,62.52,42000.0,62.4,62.53,62.3,62.52,42000.0
2014-12-18 13:00:00,62.48,62.55,62.41,62.54,62700.0,62.48,62.55,62.41,62.54,62700.0
2014-12-18 13:30:00,62.55,62.55,62.41,62.5,50500.0,62.55,62.55,62.41,62.5,50500.0
2014-12-18 14:00:00,62.51,62.51,62.38,62.4,45800.0,62.51,62.51,62.38,62.4,45800.0
2014-12-18 14:30:00,62.42,62.48,62.08,62.13,71000.0,62.42,62.48,62.08,62.13,71000.0
2014-12-18 15:00:00,62.17,62.25,62.06,62.13,90700.0,62.17,62.25,62.06,62.13,90700.0
2014-12-18 15:30:00,62.14,62.5,62.13,62.5,187500.0,62.14,62.5,62.13,62.5,187500.0
2014-12-19 09:30:00,63.02,63.2,62.52,63.2,483100.0,63.02,63.2,62.52,63.2,483100.0
2014-12-19 10:00:00,63.19,63.19,62.95,63.16,74600.0,63.19,63.19,62.95,63.16,74600.0
2014-12-19 10:30:00,63.16,63.16,62.91,62.98,74700.0,63.16,63.16,62.91,62.98,74700.0
2014-12-19 11:00:00,62.97,63.1,62.94,63.04,46200.0,62.97,63.1,62.94,63.04,46200.0
2014-12-19 11:30:00,63.04,63.22,63.02,63.18,58100.0,63.04,63.22,63.02,63.18,58100.0
2014-12-19 12:00:00,63.15,63.23,63.08,63.2,60600.0,63.15,63.23,63.08,63.2,60600.0
2014-12-19 12:30:00,63.2,63.29,63.14,63.24,52800.0,63.2,63.29,63.14,63.24,52800.0
2014-12-19 13:00:00,63.22,63.24,63.11,63.14,47900.0,63.22,63.24,63.11,63.14,47900.0
2014-12-19 13:30:00,63.14,63.14,62.97,63.06,34200.0,63.14,63.14,62.97,63.06,34200.0
2014-12-19 14:00:00,63.04,63.16,63.04,63.09,44500.0,63.04,63.16,63.04,63.09,44500.0
2014-12-19 14:30:00,63.09,63.21,63.01,63.18,77300.0,63.09,63.21,63.01,63.18,77300.0
2014-12-19 15:00:00,63.19,63.19,63.03,63.05,123000.0,63.19,63.19,63.03,63.05,123000.0
2014-12-19 15:30:00,63.05,63.46,62.94,63.12,626600.0,63.05,63.46,62.94,63.12,626600.0
2014-12-22 09:30:00,63.31,63.94,63.2,63.89,120800.0,63.31,63.94,63.2,63.89,120800.0
2014-12-22 10:00:00,63.89,63.99,63.72,63.97,74000.0,63.89,63.99,63.72,63.97,74000.0
2014-12-22 10:30:00,63.98,64.0,63.63,63.67,33700.0,63.98,64.0,63.63,63.67,33700.0
2014-12-22 11:00:00,63.66,63.69,63.46,63.65,38000.0,63.66,63.69,63.46,63.65,38000.0
2014-12-22 11:30:00,63.63,63.81,63.52,63.79,45800.0,63.63,63.81,63.52,63.79,45800.0
2014-12-22 12:00:00,63.79,63.91,63.71,63.82,39500.0,63.79,63.91,63.71,63.82,39500.0
2014-12-22 12:30:00,63.81,64.09,63.8,64.06,46400.0,63.81,64.09,63.8,64.06,46400.0
2014-12-22 13:00:00,64.07,64.09,63.98,64.02,40300.0,64.07,64.09,63.98,64.02,40300.0
2014-12-22 13:30:00,64.05,64.08,63.97,64.05,30900.0,64.05,64.08,63.97,64.05,30900.0
2014-12-22 14:00:00,64.04,64.09,63.99,64.04,23300.0,64.04,64.09,63.99,64.04,23300.0
2014-12-22 14:30:00,64.04,64.09,63.9,63.93,38500.0,64.04,64.09,63.9,63.93,38500.0
2014-12-22 15:00:00,63.94,64.08,63.92,64.05,39800.0,63.94,64.08,63.92,64.05,39800.0
2014-12-22 15:30:00,64.04,64.09,63.99,64.06,108100.0,64.04,64.09,63.99,64.06,108100.0
2014-12-23 09:30:00,64.27,64.49,64.11,64.48,95100.0,64.27,64.49,64.11,64.48,95100.0
2014-12-23 10:00:00,64.44,64.49,64.2,64.44,79500.0,64.44,64.49,64.2,64.44,79500.0
2014-12-23 10:30:00,64.44,64.44,64.17,64.33,48400.0,64.44,64.44,64.17,64.33,48400.0
2014-12-23 11:00:00,64.33,64.56,64.3,64.52,37200.0,64.33,64.56,64.3,64.52,37200.0
2014-12-23 11:30:00,64.49,64.59,64.44,64.56,41500.0,64.49,64.59,64.44,64.56,41500.0
2014-12-23 12:00:00,64.56,64.59,64.44,64.52,34400.0,64.56,64.59,64.44,64.52,34400.0
2014-12-23 12:30:00,64.49,64.54,64.39,64.49,43400.0,64.49,64.54,64.39,64.49,43400.0
2014-12-23 13:00:00,64.49,64.63,64.45,64.5,45900.0,64.49,64.63,64.45,64.5,45900.0
2014-12-23 13:30:00,64.49,64.61,64.48,64.51,25600.0,64.49,64.61,64.48,64.51,25600.0
2014-12-23 14:00:00,64.51,64.58,64.49,64.55,25500.0,64.51,64.58,64.49,64.55,25500.0
2014-12-23 14:30:00,64.54,64.56,64.45,64.5,26600.0,64.54,64.56,64.45,64.5,26600.0
2014-12-23 15:00:00,64.48,64.57,64.48,64.51,38200.0,64.48,64.57,64.48,64.51,38200.0
2014-12-23 15:30:00,64.51,64.7,64.44,64.58,117200.0,64.51,64.7,64.44,64.58,117200.0
2014-12-24 09:30:00,64.65,64.76,64.34,64.74,36000.0,64.65,64.76,64.34,64.74,36000.0
2014-12-24 10:00:00,64.76,64.77,64.37,64.6,49700.0,64.76,64.77,64.37,64.6,49700.0
2014-12-24 10:30:00,64.6,64.66,64.52,64.58,19100.0,64.6,64.66,64.52,64.58,19100.0
2014-12-24 11:00:00,64.59,64.7,64.53,64.69,29500.0,64.59,64.7,64.53,64.69,29500.0
2014-12-24 11:30:00,64.68,64.68,64.47,64.55,36400.0,64.68,64.68,64.47,64.55,36400.0
2014-12-24 12:00:00,64.56,64.62,64.38,64.41,36900.0,64.56,64.62,64.38,64.41,36900.0
2014-12-24 12:30:00,64.41,64.54,64.35,64.37,50600.0,64.41,64.54,64.35,64.37,50600.0
2014-12-26 09:30:00,64.34,64.54,64.0,64.54,86900.0,64.34,64.54,64.0,64.54,86900.0
2014-12-26 10:00:00,64.62,64.84,64.56,64.64,49400.0,64.62,64.84,64.56,64.64,49400.0
2014-12-26 10:30:00,64.64,64.88,64.63,64.87,26600.0,64.64,64.88,64.63,64.87,26600.0
2014-12-26 11:00:00,64.87,64.89,64.62,64.68,22800.0,64.87,64.89,64.62,64.68,22800.0
2014-12-26 11:30:00,64.7,64.97,64.69,64.92,43900.0,64.7,64.97,64.69,64.92,43900.0
2014-12-26 12:00:00,64.89,65.0,64.8,64.96,40300.0,64.89,65.0,64.8,64.96,40300.0
2014-12-26 12:30:00,64.97,64.99,64.88,64.92,18600.0,64.97,64.99,64.88,64.92,18600.0
2014-12-26 13:00:00,64.92,65.0,64.89,65.0,21400.0,64.92,65.0,64.89,65.0,21400.0
2014-12-26 13:30:00,64.98,65.0,64.93,64.93,21400.0,64.98,65.0,64.93,64.93,21400.0
2014-12-26 14:00:00,64.93,64.99,64.9,64.91,20900.0,64.93,64.99,64.9,64.91,20900.0
2014-12-26 14:30:00,64.9,64.94,64.78,64.81,29600.0,64.9,64.94,64.78,64.81,29600.0
2014-12-26 15:00:00,64.81,64.88,64.77,64.85,33000.0,64.81,64.88,64.77,64.85,33000.0
2014-12-26 15:30:00,64.86,65.06,64.76,64.78,181200.0,64.86,65.06,64.76,64.78,181200.0
2014-12-29 09:30:00,64.47,64.78,64.14,64.14,99700.0,64.47,64.78,64.14,64.14,99700.0
2014-12-29 10:00:00,64.16,64.32,64.07,64.14,37300.0,64.16,64.32,64.07,64.14,37300.0
2014-12-29 10:30:00,64.15,64.16,63.84,63.85,55600.0,64.15,64.16,63.84,63.85,55600.0
2014-12-29 11:00:00,63.85,63.86,63.62,63.69,95400.0,63.85,63.86,63.62,63.69,95400.0
2014-12-29 11:30:00,63.7,63.82,63.65,63.71,30100.0,63.7,63.82,63.65,63.71,30100.0
2014-12-29 12:00:00,63.71,63.71,63.56,63.6,43300.0,63.71,63.71,63.56,63.6,43300.0
2014-12-29 12:30:00,63.58,63.62,63.37,63.39,66400.0,63.58,63.62,63.37,63.39,66400.0
2014-12-29 13:00:00,63.4,63.69,63.39,63.57,59300.0,63.4,63.69,63.39,63.57,59300.0
2014-12-29 13:30:00,63.58,63.68,63.5,63.55,51500.0,63.58,63.68,63.5,63.55,51500.0
2014-12-29 14:00:00,63.54,63.87,63.53,63.78,58100.0,63.54,63.87,63.53,63.78,58100.0
2014-12-29 14:30:00,63.79,63.92,63.78,63.8,44900.0,63.79,63.92,63.78,63.8,44900.0
2014-12-29 15:00:00,63.8,63.89,63.73,63.84,57800.0,63.8,63.89,63.73,63.84,57800.0
2014-12-29 15:30:00,63.84,63.88,63.75,63.8,96000.0,63.84,63.88,63.75,63.8,96000.0
2014-12-30 09:30:00,63.84,65.21,63.84,64.78,143400.0,63.84,65.21,63.84,64.78,143400.0
2014-12-30 10:00:00,64.75,64.89,64.47,64.53,77300.0,64.75,64.89,64.47,64.53,77300.0
2014-12-30 10:30:00,64.52,64.53,64.26,64.34,62200.0,64.52,64.53,64.26,64.34,62200.0
2014-12-30 11:00:00,64.34,64.47,64.27,64.47,54800.0,64.34,64.47,64.27,64.47,54800.0
2014-12-30 11:30:00,64.47,64.52,64.33,64.34,71900.0,64.47,64.52,64.33,64.34,71900.0
2014-12-30 12:00:00,64.34,64.42,64.27,64.34,48500.0,64.34,64.42,64.27,64.34,48500.0
2014-12-30 12:30:00,64.34,64.37,64.13,64.2,38600.0,64.34,64.37,64.13,64.2,38600.0
2014-12-30 13:00:00,64.18,64.19,64.04,64.18,40500.0,64.18,64.19,64.04,64.18,40500.0
2014-12-30 13:30:00,64.17,64.26,64.03,64.05,28300.0,64.17,64.26,64.03,64.05,28300.0
2014-12-30 14:00:00,64.03,64.13,64.0,64.06,33700.0,64.03,64.13,64.0,64.06,33700.0
2014-12-30 14:30:00,64.07,64.34,64.07,64.24,47500.0,64.07,64.34,64.07,64.24,47500.0
2014-12-30 15:00:00,64.24,64.4,64.13,64.14,50500.0,64.24,64.4,64.13,64.14,50500.0
2014-12-30 15:30:00,64.15,64.29,64.04,64.1,157600.0,64.15,64.29,64.04,64.1,157600.0
2014-12-31 09:30:00,64.45,64.55,63.9,63.91,62200.0,64.45,64.55,63.9,63.91,62200.0
2014-12-31 10:00:00,63.92,64.21,63.86,64.2,42500.0,63.92,64.21,63.86,64.2,42500.0
2014-12-31 10:30:00,64.2,64.38,64.13,64.31,23000.0,64.2,64.38,64.13,64.31,23000.0
2014-12-31 11:00:00,64.3,64.34,64.11,64.2,24700.0,64.3,64.34,64.11,64.2,24700.0
2014-12-31 11:30:00,64.22,64.49,64.22,64.47,32100.0,64.22,64.49,64.22,64.47,32100.0
2014-12-31 12:00:00,64.49,64.49,63.92,64.01,25800.0,64.49,64.49,63.92,64.01,25800.0
2014-12-31 12:30:00,64.02,64.05,63.93,64.0,22300.0,64.02,64.05,63.93,64.0,22300.0
2014-12-31 13:00:00,64.0,64.13,63.92,63.97,22800.0,64.0,64.13,63.92,63.97,22800.0
2014-12-31 13:30:00,63.98,64.02,63.75,63.8,23600.0,63.98,64.02,63.75,63.8,23600.0
2014-12-31 14:00:00,63.81,63.81,63.46,63.6,35600.0,63.81,63.81,63.46,63.6,35600.0
2014-12-31 14:30:00,63.6,63.66,63.31,63.32,48200.0,63.6,63.66,63.31,63.32,48200.0
2014-12-31 15:00:00,63.33,63.41,63.12,63.35,94900.0,63.33,63.41,63.12,63.35,94900.0
2014-12-31 15:30:00,63.36,63.41,62.85,62.95,195800.0,63.36,63.41,62.85,62.95,195800.0
2015-01-02 09:30:00,63.48,63.9,63.29,63.53,81400.0,63.48,63.9,63.29,63.53,81400.0
2015-01-02 10:00:00,63.52,63.55,63.3,63.36,50500.0,63.52,63.55,63.3,63.36,50500.0
2015-01-02 10:30:00,63.36,63.36,62.82,62.99,53400.0,63.36,63.36,62.82,62.99,53400.0
2015-01-02 11:00:00,62.98,62.98,62.62,62.73,58500.0,62.98,62.98,62.62,62.73,58500.0
2015-01-02 11:30:00,62.7,62.94,62.7,62.93,36600.0,62.7,62.94,62.7,62.93,36600.0
2015-01-02 12:00:00,62.94,63.09,62.89,62.91,22300.0,62.94,63.09,62.89,62.91,22300.0
2015-01-02 12:30:00,62.92,62.92,62.65,62.69,23900.0,62.92,62.92,62.65,62.69,23900.0
2015-01-02 13:00:00,62.7,62.81,62.59,62.6,33000.0,62.7,62.81,62.59,62.6,33000.0
2015-01-02 13:30:00,62.61,62.76,62.52,62.7,41600.0,62.61,62.76,62.52,62.7,41600.0
2015-01-02 14:00:00,62.7,63.01,62.67,62.91,24800.0,62.7,63.01,62.67,62.91,24800.0
2015-01-02 14:30:00,62.91,63.09,62.91,62.99,36600.0,62.91,63.09,62.91,62.99,36600.0
2015-01-02 15:00:00,62.99,63.19,62.93,63.19,41500.0,62.99,63.19,62.93,63.19,41500.0
2015-01-02 15:30:00,63.17,63.4,63.1,63.25,151200.0,63.17,63.4,63.1,63.25,151200.0
2015-01-05 09:30:00,61.73,62.34,61.42,61.64,173600.0,61.73,62.34,61.42,61.64,173600.0
2015-01-05 10:00:00,61.64,61.94,61.46,61.88,88800.0,61.64,61.94,61.46,61.88,88800.0
2015-01-05 10:30:00,61.86,61.89,61.54,61.54,95700.0,61.86,61.89,61.54,61.54,95700.0
2015-01-05 11:00:00,61.53,61.58,61.31,61.32,85300.0,61.53,61.58,61.31,61.32,85300.0
2015-01-05 11:30:00,61.32,61.58,61.29,61.51,51600.0,61.32,61.58,61.29,61.51,51600.0
2015-01-05 12:00:00,61.52,61.62,61.3,61.33,55500.0,61.52,61.62,61.3,61.33,55500.0
2015-01-05 12:30:00,61.28,61.28,61.02,61.08,94800.0,61.28,61.28,61.02,61.08,94800.0
2015-01-05 13:00:00,61.08,61.08,60.75,60.97,75100.0,61.08,61.08,60.75,60.97,75100.0
2015-01-05 13:30:00,60.99,61.2,60.98,61.17,45000.0,60.99,61.2,60.98,61.17,45000.0
2015-01-05 14:00:00,61.16,61.49,61.09,61.45,105000.0,61.16,61.49,61.09,61.45,105000.0
2015-01-05 14:30:00,61.45,61.67,61.35,61.58,87900.0,61.45,61.67,61.35,61.58,87900.0
2015-01-05 15:00:00,61.57,61.91,61.43,61.85,521200.0,61.57,61.91,61.43,61.85,521200.0
2015-01-05 15:30:00,61.85,62.17,61.77,61.94,365600.0,61.85,62.17,61.77,61.94,365600.0
2015-01-06 09:30:00,62.19,62.19,61.31,61.41,96600.0,62.19,62.19,61.31,61.41,96600.0
2015-01-06 10:00:00,61.38,61.81,61.15,61.77,75000.0,61.38,61.81,61.15,61.77,75000.0
2015-01-06 10:30:00,61.78,61.8,61.16,61.2,47700.0,61.78,61.8,61.16,61.2,47700.0
2015-01-06 11:00:00,61.2,61.2,60.79,60.87,79300.0,61.2,61.2,60.79,60.87,79300.0
2015-01-06 11:30:00,60.86,60.86,60.39,60.46,112100.0,60.86,60.86,60.39,60.46,112100.0
2015-01-06 12:00:00,60.48,60.49,60.1,60.24,67100.0,60.48,60.49,60.1,60.24,67100.0
2015-01-06 12:30:00,60.23,60.74,60.17,60.73,54500.0,60.23,60.74,60.17,60.73,54500.0
2015-01-06 13:00:00,60.73,60.75,60.13,60.33,53700.0,60.73,60.75,60.13,60.33,53700.0
2015-01-06 13:30:00,60.32,60.83,60.32,60.81,130500.0,60.32,60.83,60.32,60.81,130500.0
2015-01-06 14:00:00,60.8,60.93,60.49,60.92,84900.0,60.8,60.93,60.49,60.92,84900.0
2015-01-06 14:30:00,60.9,61.21,60.82,61.08,63700.0,60.9,61.21,60.82,61.08,63700.0
2015-01-06 15:00:00,61.09,61.51,61.03,61.35,86400.0,61.09,61.51,61.03,61.35,86400.0
2015-01-06 15:30:00,61.34,61.34,60.63,60.65,199600.0,61.34,61.34,60.63,60.65,199600.0
2015-01-07 09:30:00,60.8,60.96,60.17,60.62,125100.0,60.8,60.96,60.17,60.62,125100.0
2015-01-07 10:00:00,60.63,60.84,60.42,60.42,91800.0,60.63,60.84,60.42,60.42,91800.0
2015-01-07 10:30:00,60.41,60.41,60.0,60.07,153600.0,60.41,60.41,60.0,60.07,153600.0
2015-01-07 11:00:00,60.08,60.15,59.93,60.03,140200.0,60.08,60.15,59.93,60.03,140200.0
2015-01-07 11:30:00,60.05,60.26,59.95,60.26,109800.0,60.05,60.26,59.95,60.26,109800.0
2015-01-07 12:00:00,60.28,60.55,60.28,60.51,65500.0,60.28,60.55,60.28,60.51,65500.0
2015-01-07 12:30:00,60.54,60.67,60.4,60.61,34100.0,60.54,60.67,60.4,60.61,34100.0
2015-01-07 13:00:00,60.62,60.7,60.41,60.46,86900.0,60.62,60.7,60.41,60.46,86900.0
2015-01-07 13:30:00,60.43,60.74,60.42,60.61,38900.0,60.43,60.74,60.42,60.61,38900.0
2015-01-07 14:00:00,60.63,60.67,60.34,60.42,67900.0,60.63,60.67,60.34,60.42,67900.0
2015-01-07 14:30:00,60.42,60.52,60.08,60.11,94000.0,60.42,60.52,60.08,60.11,94000.0
2015-01-07 15:00:00,60.13,60.38,60.13,60.32,94300.0,60.13,60.38,60.13,60.32,94300.0
2015-01-07 15:30:00,60.33,60.36,60.12,60.16,325800.0,60.33,60.36,60.12,60.16,325800.0
2015-01-08 09:30:00,60.86,61.36,60.6,61.34,116200.0,60.86,61.36,60.6,61.34,116200.0
2015-01-08 10:00:00,61.37,61.61,61.34,61.55,64200.0,61.37,61.61,61.34,61.55,64200.0
2015-01-08 10:30:00,61.54,61.6,61.38,61.57,65300.0,61.54,61.6,61.38,61.57,65300.0
2015-01-08 11:00:00,61.57,61.7,61.42,61.45,80000.0,61.57,61.7,61.42,61.45,80000.0
2015-01-08 11:30:00,61.45,61.66,61.45,61.56,47600.0,61.45,61.66,61.45,61.56,47600.0
2015-01-08 12:00:00,61.57,61.61,61.42,61.61,34700.0,61.57,61.61,61.42,61.61,34700.0
2015-01-08 12:30:00,61.61,61.73,61.54,61.71,32500.0,61.61,61.73,61.54,61.71,32500.0
2015-01-08 13:00:00,61.72,61.81,61.65,61.73,37300.0,61.72,61.81,61.65,61.73,37300.0
2015-01-08 13:30:00,61.73,61.82,61.54,61.57,42100.0,61.73,61.82,61.54,61.57,42100.0
2015-01-08 14:00:00,61.56,61.8,61.53,61.78,41400.0,61.56,61.8,61.53,61.78,41400.0
2015-01-08 14:30:00,61.78,61.82,61.72,61.74,52800.0,61.78,61.82,61.72,61.74,52800.0
2015-01-08 15:00:00,61.75,61.86,61.68,61.77,63900.0,61.75,61.86,61.68,61.77,63900.0
2015-01-08 15:30:00,61.76,61.76,61.5,61.57,230500.0,61.76,61.76,61.5,61.57,230500.0
2015-01-09 09:30:00,61.12,62.04,60.81,61.44,115500.0,61.12,62.04,60.81,61.44,115500.0
2015-01-09 10:00:00,61.44,61.65,61.18,61.22,116600.0,61.44,61.65,61.18,61.22,116600.0
2015-01-09 10:30:00,61.22,61.23,60.89,61.11,54000.0,61.22,61.23,60.89,61.11,54000.0
2015-01-09 11:00:00,61.1,61.16,60.77,61.0,50400.0,61.1,61.16,60.77,61.0,50400.0
2015-01-09 11:30:00,61.01,61.37,60.93,61.26,38900.0,61.01,61.37,60.93,61.26,38900.0
2015-01-09 12:00:00,61.25,61.5,61.21,61.22,24400.0,61.25,61.5,61.21,61.22,24400.0
2015-01-09 12:30:00,61.25,61.34,61.03,61.05,35300.0,61.25,61.34,61.03,61.05,35300.0
2015-01-09 13:00:00,61.04,61.29,61.0,61.2,30800.0,61.04,61.29,61.0,61.2,30800.0
2015-01-09 13:30:00,61.2,61.29,61.09,61.09,24300.0,61.2,61.29,61.09,61.09,24300.0
2015-01-09 14:00:00,61.09,61.13,60.98,61.05,66800.0,61.09,61.13,60.98,61.05,66800.0
2015-01-09 14:30:00,61.05,61.19,60.92,61.1,77600.0,61.05,61.19,60.92,61.1,77600.0
2015-01-09 15:00:00,61.11,61.25,61.03,61.07,82600.0,61.11,61.25,61.03,61.07,82600.0
2015-01-09 15:30:00,61.07,61.1,60.71,60.78,244700.0,61.07,61.1,60.71,60.78,244700.0
2015-01-12 09:30:00,61.37,61.59,59.96,60.08,187100.0,61.37,61.59,59.96,60.08,187100.0
2015-01-12 10:00:00,60.1,60.44,59.94,60.24,115000.0,60.1,60.44,59.94,60.24,115000.0
2015-01-12 10:30:00,60.24,60.84,60.21,60.78,102200.0,60.24,60.84,60.21,60.78,102200.0
2015-01-12 11:00:00,60.86,60.94,60.76,60.85,108300.0,60.86,60.94,60.76,60.85,108300.0
2015-01-12 11:30:00,60.84,60.98,60.78,60.9,71000.0,60.84,60.98,60.78,60.9,71000.0
2015-01-12 12:00:00,60.9,61.11,60.89,60.97,39600.0,60.9,61.11,60.89,60.97,39600.0
2015-01-12 12:30:00,60.97,61.05,60.88,60.9,37800.0,60.97,61.05,60.88,60.9,37800.0
2015-01-12 13:00:00,60.94,61.0,60.86,60.9,64100.0,60.94,61.0,60.86,60.9,64100.0
2015-01-12 13:30:00,60.89,61.05,60.88,60.9,39000.0,60.89,61.05,60.88,60.9,39000.0
2015-01-12 14:00:00,60.92,61.03,60.76,60.81,105600.0,60.92,61.03,60.76,60.81,105600.0
2015-01-12 14:30:00,60.8,60.91,60.74,60.86,73700.0,60.8,60.91,60.74,60.86,73700.0
2015-01-12 15:00:00,60.88,61.03,60.73,60.8,80700.0,60.88,61.03,60.73,60.8,80700.0
2015-01-12 15:30:00,60.8,60.98,60.61,60.73,175700.0,60.8,60.98,60.61,60.73,175700.0
2015-01-13 09:30:00,61.57,62.02,61.45,62.0,120700.0,61.57,62.02,61.45,62.0,120700.0
2015-01-13 10:00:00,62.03,62.33,61.97,62.07,96800.0,62.03,62.33,61.97,62.07,96800.0
2015-01-13 10:30:00,62.07,62.15,61.95,62.0,50900.0,62.07,62.15,61.95,62.0,50900.0
2015-01-13 11:00:00,61.98,62.07,61.85,62.07,61200.0,61.98,62.07,61.85,62.07,61200.0
2015-01-13 11:30:00,62.08,62.09,61.69,61.72,63100.0,62.08,62.09,61.69,61.72,63100.0
2015-01-13 12:00:00,61.73,61.75,61.41,61.48,43900.0,61.73,61.75,61.41,61.48,43900.0
2015-01-13 12:30:00,61.43,61.51,61.25,61.41,35900.0,61.43,61.51,61.25,61.41,35900.0
2015-01-13 13:00:00,61.44,61.54,60.92,60.99,62500.0,61.44,61.54,60.92,60.99,62500.0
2015-01-13 13:30:00,60.99,60.99,60.25,60.45,65500.0,60.99,60.99,60.25,60.45,65500.0
2015-01-13 14:00:00,60.46,60.46,60.05,60.34,89600.0,60.46,60.46,60.05,60.34,89600.0
2015-01-13 14:30:00,60.33,60.86,60.32,60.57,121600.0,60.33,60.86,60.32,60.57,121600.0
2015-01-13 15:00:00,60.58,60.82,60.42,60.6,160700.0,60.58,60.82,60.42,60.6,160700.0
2015-01-13 15:30:00,60.6,61.07,60.59,60.8,307900.0,60.6,61.07,60.59,60.8,307900.0
2015-01-14 09:30:00,60.46,60.55,59.94,59.95,213200.0,60.46,60.55,59.94,59.95,213200.0
2015-01-14 10:00:00,59.99,60.61,59.85,59.89,197100.0,59.99,60.61,59.85,59.89,197100.0
2015-01-14 10:30:00,59.88,59.96,59.7,59.93,110300.0,59.88,59.96,59.7,59.93,110300.0
2015-01-14 11:00:00,59.94,59.94,59.61,59.65,93000.0,59.94,59.94,59.61,59.65,93000.0
2015-01-14 11:30:00,59.64,60.0,59.6,59.63,77000.0,59.64,60.0,59.6,59.63,77000.0
2015-01-14 12:00:00,59.65,59.83,59.5,59.55,80700.0,59.65,59.83,59.5,59.55,80700.0
2015-01-14 12:30:00,59.55,59.77,59.53,59.67,45400.0,59.55,59.77,59.53,59.67,45400.0
2015-01-14 13:00:00,59.68,59.73,59.28,59.41,100600.0,59.68,59.73,59.28,59.41,100600.0
2015-01-14 13:30:00,59.41,59.42,59.06,59.22,75000.0,59.41,59.42,59.06,59.22,75000.0
2015-01-14 14:00:00,59.25,59.57,59.15,59.52,106400.0,59.25,59.57,59.15,59.52,106400.0
2015-01-14 14:30:00,59.52,59.68,59.31,59.4,113800.0,59.52,59.68,59.31,59.4,113800.0
2015-01-14 15:00:00,59.4,59.65,59.27,59.61,146200.0,59.4,59.65,59.27,59.61,146200.0
2015-01-14 15:30:00,59.62,59.72,59.43,59.71,387500.0,59.62,59.72,59.43,59.71,387500.0
2015-01-15 09:30:00,59.9,60.31,58.62,58.78,180000.0,59.9,60.31,58.62,58.78,180000.0
2015-01-15 10:00:00,58.76,59.36,58.55,59.21,69900.0,58.76,59.36,58.55,59.21,69900.0
2015-01-15 10:30:00,59.24,59.48,59.07,59.08,57400.0,59.24,59.48,59.07,59.08,57400.0
2015-01-15 11:00:00,59.1,59.34,58.98,59.07,93000.0,59.1,59.34,58.98,59.07,93000.0
2015-01-15 11:30:00,59.08,59.34,59.02,59.22,74000.0,59.08,59.34,59.02,59.22,74000.0
2015-01-15 12:00:00,59.22,59.34,59.12,59.21,46300.0,59.22,59.34,59.12,59.21,46300.0
2015-01-15 12:30:00,59.16,59.16,58.57,58.68,67300.0,59.16,59.16,58.57,58.68,67300.0
2015-01-15 13:00:00,58.66,59.07,58.63,58.95,65700.0,58.66,59.07,58.63,58.95,65700.0
2015-01-15 13:30:00,58.95,59.14,58.92,58.95,43300.0,58.95,59.14,58.92,58.95,43300.0
2015-01-15 14:00:00,58.94,59.15,58.86,59.01,41900.0,58.94,59.15,58.86,59.01,41900.0
2015-01-15 14:30:00,59.0,59.2,58.94,59.16,65900.0,59.0,59.2,58.94,59.16,65900.0
2015-01-15 15:00:00,59.12,59.23,58.91,59.05,69400.0,59.12,59.23,58.91,59.05,69400.0
2015-01-15 15:30:00,59.05,59.11,58.6,58.61,287900.0,59.05,59.11,58.6,58.61,287900.0
2015-01-16 09:30:00,58.55,59.15,58.51,58.7,259200.0,58.55,59.15,58.51,58.7,259200.0
2015-01-16 10:00:00,58.75,59.05,58.16,58.51,82300.0,58.75,59.05,58.16,58.51,82300.0
2015-01-16 10:30:00,58.51,58.76,58.33,58.67,56600.0,58.51,58.76,58.33,58.67,56600.0
2015-01-16 11:00:00,58.62,58.75,58.53,58.65,51400.0,58.62,58.75,58.53,58.65,51400.0
2015-01-16 11:30:00,58.68,58.77,58.63,58.73,36500.0,58.68,58.77,58.63,58.73,36500.0
2015-01-16 12:00:00,58.75,58.84,58.57,58.64,23500.0,58.75,58.84,58.57,58.64,23500.0
2015-01-16 12:30:00,58.62,59.0,58.61,58.9,25800.0,58.62,59.0,58.61,58.9,25800.0
2015-01-16 13:00:00,58.88,58.9,58.71,58.77,21700.0,58.88,58.9,58.71,58.77,21700.0
2015-01-16 13:30:00,58.79,58.97,58.72,58.96,22100.0,58.79,58.97,58.72,58.96,22100.0
2015-01-16 14:00:00,58.94,59.02,58.84,58.85,23500.0,58.94,59.02,58.84,58.85,23500.0
2015-01-16 14:30:00,58.85,58.86,58.72,58.84,31700.0,58.85,58.86,58.72,58.84,31700.0
2015-01-16 15:00:00,58.83,59.04,58.8,59.0,68100.0,58.83,59.04,58.8,59.0,68100.0
2015-01-16 15:30:00,59.0,59.28,58.99,59.22,171000.0,59.0,59.28,58.99,59.22,171000.0
2015-01-20 09:30:00,59.75,59.75,59.08,59.26,95900.0,59.75,59.75,59.08,59.26,95900.0
2015-01-20 10:00:00,59.27,59.73,59.19,59.71,97900.0,59.27,59.73,59.19,59.71,97900.0
2015-01-20 10:30:00,59.72,59.72,59.19,59.29,92600.0,59.72,59.72,59.19,59.29,92600.0
2015-01-20 11:00:00,59.29,59.45,59.2,59.33,55200.0,59.29,59.45,59.2,59.33,55200.0
2015-01-20 11:30:00,59.32,59.38,59.11,59.19,108200.0,59.32,59.38,59.11,59.19,108200.0
2015-01-20 12:00:00,59.19,59.37,59.16,59.33,28200.0,59.19,59.37,59.16,59.33,28200.0
2015-01-20 12:30:00,59.33,59.48,59.25,59.44,27200.0,59.33,59.48,59.25,59.44,27200.0
2015-01-20 13:00:00,59.44,59.51,59.2,59.44,36300.0,59.44,59.51,59.2,59.44,36300.0
2015-01-20 13:30:00,59.46,59.63,59.45,59.55,58000.0,59.46,59.63,59.45,59.55,58000.0
2015-01-20 14:00:00,59.55,59.7,59.51,59.59,89000.0,59.55,59.7,59.51,59.59,89000.0
2015-01-20 14:30:00,59.59,59.93,59.59,59.85,141000.0,59.59,59.93,59.59,59.85,141000.0
2015-01-20 15:00:00,59.85,59.91,59.79,59.82,81600.0,59.85,59.91,59.79,59.82,81600.0
2015-01-20 15:30:00,59.81,59.81,59.54,59.64,151800.0,59.81,59.81,59.54,59.64,151800.0
2015-01-21 09:30:00,59.27,60.03,59.12,59.68,119400.0,59.27,60.03,59.12,59.68,119400.0
2015-01-21 10:00:00,59.69,59.89,59.5,59.69,57100.0,59.69,59.89,59.5,59.69,57100.0
2015-01-21 10:30:00,59.69,60.23,59.49,60.12,95200.0,59.69,60.23,59.49,60.12,95200.0
2015-01-21 11:00:00,60.13,60.31,60.03,60.14,61900.0,60.13,60.31,60.03,60.14,61900.0
2015-01-21 11:30:00,60.14,60.23,59.98,60.15,51200.0,60.14,60.23,59.98,60.15,51200.0
2015-01-21 12:00:00,60.13,60.44,60.1,60.33,63500.0,60.13,60.44,60.1,60.33,63500.0
2015-01-21 12:30:00,60.37,60.52,60.26,60.35,71600.0,60.37,60.52,60.26,60.35,71600.0
2015-01-21 13:00:00,60.35,60.47,60.12,60.13,31300.0,60.35,60.47,60.12,60.13,31300.0
2015-01-21 13:30:00,60.15,60.15,59.84,59.87,34600.0,60.15,60.15,59.84,59.87,34600.0
2015-01-21 14:00:00,59.86,60.02,59.76,59.89,64100.0,59.86,60.02,59.76,59.89,64100.0
2015-01-21 14:30:00,59.91,60.17,59.79,60.12,39700.0,59.91,60.17,59.79,60.12,39700.0
2015-01-21 15:00:00,60.13,60.17,59.94,60.06,51300.0,60.13,60.17,59.94,60.06,51300.0
2015-01-21 15:30:00,60.06,60.31,60.05,60.27,196900.0,60.06,60.31,60.05,60.27,196900.0
2015-01-22 09:30:00,60.37,60.63,59.46,59.55,137500.0,60.37,60.63,59.46,59.55,137500.0
2015-01-22 10:00:00,59.56,60.08,59.54,59.92,51700.0,59.56,60.08,59.54,59.92,51700.0
2015-01-22 10:30:00,59.91,60.2,59.85,60.19,75000.0,59.91,60.2,59.85,60.19,75000.0
2015-01-22 11:00:00,60.21,60.25,59.97,60.15,60600.0,60.21,60.25,59.97,60.15,60600.0
2015-01-22 11:30:00,60.17,60.19,59.96,60.05,49300.0,60.17,60.19,59.96,60.05,49300.0
2015-01-22 12:00:00,60.08,60.19,59.96,60.19,53600.0,60.08,60.19,59.96,60.19,53600.0
2015-01-22 12:30:00,60.16,60.19,60.0,60.09,35700.0,60.16,60.19,60.0,60.09,35700.0
2015-01-22 13:00:00,60.06,60.11,59.77,59.81,31200.0,60.06,60.11,59.77,59.81,31200.0
2015-01-22 13:30:00,59.84,60.1,59.83,60.03,32700.0,59.84,60.1,59.83,60.03,32700.0
2015-01-22 14:00:00,60.05,60.2,59.99,60.13,47100.0,60.05,60.2,59.99,60.13,47100.0
2015-01-22 14:30:00,60.13,60.48,60.12,60.44,73500.0,60.13,60.48,60.12,60.44,73500.0
2015-01-22 15:00:00,60.42,60.62,60.42,60.51,85600.0,60.42,60.62,60.42,60.51,85600.0
2015-01-22 15:30:00,60.49,60.64,60.45,60.64,311600.0,60.49,60.64,60.45,60.64,311600.0
2015-01-23 09:30:00,60.64,60.79,60.47,60.67,127500.0,60.64,60.79,60.47,60.67,127500.0
2015-01-23 10:00:00,60.68,61.29,60.68,60.95,78400.0,60.68,61.29,60.68,60.95,78400.0
2015-01-23 10:30:00,60.95,61.03,60.65,61.01,55000.0,60.95,61.03,60.65,61.01,55000.0
2015-01-23 11:00:00,61.03,61.09,60.97,61.01,46100.0,61.03,61.09,60.97,61.01,46100.0
2015-01-23 11:30:00,61.0,61.12,60.77,60.81,35100.0,61.0,61.12,60.77,60.81,35100.0
2015-01-23 12:00:00,60.84,61.16,60.83,60.97,29700.0,60.84,61.16,60.83,60.97,29700.0
2015-01-23 12:30:00,60.98,61.11,60.97,61.06,19900.0,60.98,61.11,60.97,61.06,19900.0
2015-01-23 13:00:00,61.04,61.08,60.96,61.05,24000.0,61.04,61.08,60.96,61.05,24000.0
2015-01-23 13:30:00,61.05,61.1,60.92,60.92,36100.0,61.05,61.1,60.92,60.92,36100.0
2015-01-23 14:00:00,60.92,60.98,60.83,60.94,30800.0,60.92,60.98,60.83,60.94,30800.0
2015-01-23 14:30:00,60.94,61.08,60.88,61.0,54100.0,60.94,61.08,60.88,61.0,54100.0
2015-01-23 15:00:00,61.0,61.08,60.97,61.03,47700.0,61.0,61.08,60.97,61.03,47700.0
2015-01-23 15:30:00,61.04,61.08,60.89,61.03,162400.0,61.04,61.08,60.89,61.03,162400.0
2015-01-26 09:30:00,61.11,61.41,61.05,61.32,88400.0,61.11,61.41,61.05,61.32,88400.0
2015-01-26 10:00:00,61.33,61.37,60.84,60.92,53100.0,61.33,61.37,60.84,60.92,53100.0
2015-01-26 10:30:00,60.95,61.09,60.87,61.02,21900.0,60.95,61.09,60.87,61.02,21900.0
2015-01-26 11:00:00,61.0,61.07,60.58,60.71,30400.0,61.0,61.07,60.58,60.71,30400.0
2015-01-26 11:30:00,60.71,60.9,60.67,60.88,22900.0,60.71,60.9,60.67,60.88,22900.0
2015-01-26 12:00:00,60.85,61.03,60.85,60.94,14300.0,60.85,61.03,60.85,60.94,14300.0
2015-01-26 12:30:00,60.97,60.97,60.79,60.81,12600.0,60.97,60.97,60.79,60.81,12600.0
2015-01-26 13:00:00,60.83,60.98,60.83,60.89,15700.0,60.83,60.98,60.83,60.89,15700.0
2015-01-26 13:30:00,60.9,61.27,60.9,61.25,36200.0,60.9,61.27,60.9,61.25,36200.0
2015-01-26 14:00:00,61.25,61.35,61.11,61.15,43500.0,61.25,61.35,61.11,61.15,43500.0
2015-01-26 14:30:00,61.15,61.15,60.91,61.02,33400.0,61.15,61.15,60.91,61.02,33400.0
2015-01-26 15:00:00,61.01,61.18,60.97,61.03,49500.0,61.01,61.18,60.97,61.03,49500.0
2015-01-26 15:30:00,61.03,61.2,61.03,61.16,103400.0,61.03,61.2,61.03,61.16,103400.0
2015-01-27 09:30:00,60.37,60.84,59.85,59.85,83000.0,60.37,60.84,59.85,59.85,83000.0
2015-01-27 10:00:00,59.92,60.29,59.76,59.91,73600.0,59.92,60.29,59.76,59.91,73600.0
2015-01-27 10:30:00,59.9,59.95,59.49,59.93,101800.0,59.9,59.95,59.49,59.93,101800.0
2015-01-27 11:00:00,59.94,60.31,59.91,60.31,124000.0,59.94,60.31,59.91,60.31,124000.0
2015-01-27 11:30:00,60.33,60.56,60.24,60.29,62300.0,60.33,60.56,60.24,60.29,62300.0
2015-01-27 12:00:00,60.3,60.56,60.27,60.54,30100.0,60.3,60.56,60.27,60.54,30100.0
2015-01-27 12:30:00,60.53,60.58,60.37,60.55,34600.0,60.53,60.58,60.37,60.55,34600.0
2015-01-27 13:00:00,60.56,60.85,60.55,60.74,45400.0,60.56,60.85,60.55,60.74,45400.0
2015-01-27 13:30:00,60.76,60.78,60.66,60.72,66200.0,60.76,60.78,60.66,60.72,66200.0
2015-01-27 14:00:00,60.72,61.06,60.72,61.02,48000.0,60.72,61.06,60.72,61.02,48000.0
2015-01-27 14:30:00,61.01,61.03,60.62,60.63,36300.0,61.01,61.03,60.62,60.63,36300.0
2015-01-27 15:00:00,60.63,60.71,60.33,60.34,47000.0,60.63,60.71,60.33,60.34,47000.0
2015-01-27 15:30:00,60.35,60.46,60.26,60.29,137000.0,60.35,60.46,60.26,60.29,137000.0
2015-01-28 09:30:00,60.88,60.88,60.18,60.59,92600.0,60.88,60.88,60.18,60.59,92600.0
2015-01-28 10:00:00,60.64,60.86,60.43,60.45,81400.0,60.64,60.86,60.43,60.45,81400.0
2015-01-28 10:30:00,60.42,60.53,59.8,59.83,58300.0,60.42,60.53,59.8,59.83,58300.0
2015-01-28 11:00:00,59.83,60.08,59.71,59.83,48500.0,59.83,60.08,59.71,59.83,48500.0
2015-01-28 11:30:00,59.84,59.96,59.74,59.91,19100.0,59.84,59.96,59.74,59.91,19100.0
2015-01-28 12:00:00,59.92,60.26,59.91,60.25,34700.0,59.92,60.26,59.91,60.25,34700.0
2015-01-28 12:30:00,60.27,60.27,59.98,60.01,15600.0,60.27,60.27,59.98,60.01,15600.0
2015-01-28 13:00:00,59.99,60.03,59.82,59.83,27500.0,59.99,60.03,59.82,59.83,27500.0
2015-01-28 13:30:00,59.83,59.96,59.8,59.83,33600.0,59.83,59.96,59.8,59.83,33600.0
2015-01-28 14:00:00,59.85,60.2,59.6,59.64,52000.0,59.85,60.2,59.6,59.64,52000.0
2015-01-28 14:30:00,59.63,59.9,59.48,59.81,61600.0,59.63,59.9,59.48,59.81,61600.0
2015-01-28 15:00:00,59.82,59.92,59.35,59.41,99200.0,59.82,59.92,59.35,59.41,99200.0
2015-01-28 15:30:00,59.41,59.41,58.98,58.99,279500.0,59.41,59.41,58.98,58.99,279500.0
2015-01-29 09:30:00,58.82,59.11,58.25,58.77,133000.0,58.82,59.11,58.25,58.77,133000.0
2015-01-29 10:00:00,58.86,58.9,58.56,58.8,159000.0,58.86,58.9,58.56,58.8,159000.0
2015-01-29 10:30:00,58.79,58.81,58.34,58.7,97700.0,58.79,58.81,58.34,58.7,97700.0
2015-01-29 11:00:00,58.65,58.69,58.32,58.44,75500.0,58.65,58.69,58.32,58.44,75500.0
2015-01-29 11:30:00,58.46,58.86,58.46,58.68,32800.0,58.46,58.86,58.46,58.68,32800.0
2015-01-29 12:00:00,58.68,58.88,58.6,58.66,22800.0,58.68,58.88,58.6,58.66,22800.0
2015-01-29 12:30:00,58.67,58.81,58.59,58.8,39100.0,58.67,58.81,58.59,58.8,39100.0
2015-01-29 13:00:00,58.79,59.09,58.68,59.08,33600.0,58.79,59.09,58.68,59.08,33600.0
2015-01-29 13:30:00,59.09,59.46,59.04,59.38,71600.0,59.09,59.46,59.04,59.38,71600.0
2015-01-29 14:00:00,59.39,59.63,59.37,59.63,103400.0,59.39,59.63,59.37,59.63,103400.0
2015-01-29 14:30:00,59.64,59.7,59.52,59.62,107600.0,59.64,59.7,59.52,59.62,107600.0
2015-01-29 15:00:00,59.64,59.92,59.46,59.83,123600.0,59.64,59.92,59.46,59.83,123600.0
2015-01-29 15:30:00,59.84,60.09,59.75,59.96,170100.0,59.84,60.09,59.75,59.96,170100.0
2015-01-30 09:30:00,59.4,59.64,59.02,59.02,56800.0,59.4,59.64,59.02,59.02,56800.0
2015-01-30 10:00:00,59.02,59.33,59.02,59.24,59100.0,59.02,59.33,59.02,59.24,59100.0
2015-01-30 10:30:00,59.21,59.33,58.86,59.21,51400.0,59.21,59.33,58.86,59.21,51400.0
2015-01-30 11:00:00,59.24,59.3,59.02,59.17,37500.0,59.24,59.3,59.02,59.17,37500.0
2015-01-30 11:30:00,59.16,59.29,58.97,59.29,32800.0,59.16,59.29,58.97,59.29,32800.0
2015-01-30 12:00:00,59.34,59.65,59.34,59.59,48900.0,59.34,59.65,59.34,59.59,48900.0
2015-01-30 12:30:00,59.58,59.58,59.08,59.12,33700.0,59.58,59.58,59.08,59.12,33700.0
2015-01-30 13:00:00,59.1,59.2,58.78,58.87,100400.0,59.1,59.2,58.78,58.87,100400.0
2015-01-30 13:30:00,58.87,59.12,58.86,59.07,93200.0,58.87,59.12,58.86,59.07,93200.0
2015-01-30 14:00:00,59.06,59.09,58.86,59.09,59200.0,59.06,59.09,58.86,59.09,59200.0
2015-01-30 14:30:00,59.09,59.2,58.53,58.61,93700.0,59.09,59.2,58.53,58.61,93700.0
2015-01-30 15:00:00,58.62,58.74,58.27,58.52,119000.0,58.62,58.74,58.27,58.52,119000.0
2015-01-30 15:30:00,58.5,58.52,58.07,58.15,390900.0,58.5,58.52,58.07,58.15,390900.0
2015-02-02 09:30:00,58.6,58.6,57.1,57.1,143300.0,58.6,58.6,57.1,57.1,143300.0
2015-02-02 10:00:00,57.13,57.5,56.85,57.32,99200.0,57.13,57.5,56.85,57.32,99200.0
2015-02-02 10:30:00,57.36,57.76,57.16,57.5,96100.0,57.36,57.76,57.16,57.5,96100.0
2015-02-02 11:00:00,57.49,58.11,57.49,58.02,107100.0,57.49,58.11,57.49,58.02,107100.0
2015-02-02 11:30:00,58.03,58.37,58.02,58.05,63300.0,58.03,58.37,58.02,58.05,63300.0
2015-02-02 12:00:00,58.05,58.09,57.73,57.92,46100.0,58.05,58.09,57.73,57.92,46100.0
2015-02-02 12:30:00,57.93,58.01,57.67,57.69,30900.0,57.93,58.01,57.67,57.69,30900.0
2015-02-02 13:00:00,57.7,57.94,57.62,57.84,37100.0,57.7,57.94,57.62,57.84,37100.0
2015-02-02 13:30:00,57.84,57.94,57.41,57.47,48300.0,57.84,57.94,57.41,57.47,48300.0
2015-02-02 14:00:00,57.45,57.9,57.44,57.89,65500.0,57.45,57.9,57.44,57.89,65500.0
2015-02-02 14:30:00,57.89,57.98,57.58,57.68,60700.0,57.89,57.98,57.58,57.68,60700.0
2015-02-02 15:00:00,57.68,58.12,57.64,58.08,49600.0,57.68,58.12,57.64,58.08,49600.0
2015-02-02 15:30:00,58.07,58.54,58.0,58.49,139200.0,58.07,58.54,58.0,58.49,139200.0
2015-02-03 09:30:00,58.68,59.27,58.68,59.13,62200.0,58.68,59.27,58.68,59.13,62200.0
2015-02-03 10:00:00,59.13,59.33,59.04,59.3,63700.0,59.13,59.33,59.04,59.3,63700.0
2015-02-03 10:30:00,59.36,59.45,59.08,59.41,115100.0,59.36,59.45,59.08,59.41,115100.0
2015-02-03 11:00:00,59.41,59.79,59.32,59.63,116800.0,59.41,59.79,59.32,59.63,116800.0
2015-02-03 11:30:00,59.65,59.8,59.51,59.54,62000.0,59.65,59.8,59.51,59.54,62000.0
2015-02-03 12:00:00,59.52,59.71,59.31,59.65,55100.0,59.52,59.71,59.31,59.65,55100.0
2015-02-03 12:30:00,59.62,59.74,59.47,59.63,32000.0,59.62,59.74,59.47,59.63,32000.0
2015-02-03 13:00:00,59.59,59.73,59.49,59.63,24000.0,59.59,59.73,59.49,59.63,24000.0
2015-02-03 13:30:00,59.64,59.79,59.62,59.78,32300.0,59.64,59.79,59.62,59.78,32300.0
2015-02-03 14:00:00,59.77,59.89,59.66,59.69,55800.0,59.77,59.89,59.66,59.69,55800.0
2015-02-03 14:30:00,59.7,60.0,59.69,59.99,72000.0,59.7,60.0,59.69,59.99,72000.0
2015-02-03 15:00:00,59.99,60.08,59.92,60.04,83900.0,59.99,60.08,59.92,60.04,83900.0
2015-02-03 15:30:00,60.05,60.23,60.02,60.12,201100.0,60.05,60.23,60.02,60.12,201100.0
2015-02-04 09:30:00,60.16,60.44,59.87,60.2,102300.0,60.16,60.44,59.87,60.2,102300.0
2015-02-04 10:00:00,60.22,60.45,60.03,60.16,56500.0,60.22,60.45,60.03,60.16,56500.0
2015-02-04 10:30:00,60.15,60.61,60.15,60.54,64500.0,60.15,60.61,60.15,60.54,64500.0
2015-02-04 11:00:00,60.52,60.68,60.43,60.59,63000.0,60.52,60.68,60.43,60.59,63000.0
2015-02-04 11:30:00,60.6,60.75,60.58,60.63,47600.0,60.6,60.75,60.58,60.63,47600.0
2015-02-04 12:00:00,60.63,60.64,60.14,60.14,36700.0,60.63,60.64,60.14,60.14,36700.0
2015-02-04 12:30:00,60.12,60.19,60.03,60.14,23800.0,60.12,60.19,60.03,60.14,23800.0
2015-02-04 13:00:00,60.15,60.19,60.07,60.19,20100.0,60.15,60.19,60.07,60.19,20100.0
2015-02-04 13:30:00,60.19,60.3,60.1,60.13,21400.0,60.19,60.3,60.1,60.13,21400.0
2015-02-04 14:00:00,60.15,60.25,60.05,60.19,30200.0,60.15,60.25,60.05,60.19,30200.0
2015-02-04 14:30:00,60.18,60.37,60.11,60.33,42300.0,60.18,60.37,60.11,60.33,42300.0
2015-02-04 15:00:00,60.34,60.55,60.33,60.53,65200.0,60.34,60.55,60.33,60.53,65200.0
2015-02-04 15:30:00,60.54,60.6,59.86,59.9,525100.0,60.54,60.6,59.86,59.9,525100.0
2015-02-05 09:30:00,60.28,60.47,60.02,60.2,69800.0,60.28,60.47,60.02,60.2,69800.0
2015-02-05 10:00:00,60.23,60.39,60.09,60.29,69700.0,60.23,60.39,60.09,60.29,69700.0
2015-02-05 10:30:00,60.32,60.55,60.27,60.43,37000.0,60.32,60.55,60.27,60.43,37000.0
2015-02-05 11:00:00,60.42,60.5,60.33,60.42,29900.0,60.42,60.5,60.33,60.42,29900.0
2015-02-05 11:30:00,60.45,60.48,60.32,60.41,31200.0,60.45,60.48,60.32,60.41,31200.0
2015-02-05 12:00:00,60.42,60.46,60.34,60.37,26300.0,60.42,60.46,60.34,60.37,26300.0
2015-02-05 12:30:00,60.41,60.57,60.35,60.42,34400.0,60.41,60.57,60.35,60.42,34400.0
2015-02-05 13:00:00,60.42,60.55,60.39,60.49,19200.0,60.42,60.55,60.39,60.49,19200.0
2015-02-05 13:30:00,60.46,60.67,60.42,60.65,39900.0,60.46,60.67,60.42,60.65,39900.0
2015-02-05 14:00:00,60.65,60.72,60.52,60.66,41700.0,60.65,60.72,60.52,60.66,41700.0
2015-02-05 14:30:00,60.68,60.79,60.66,60.77,47800.0,60.68,60.79,60.66,60.77,47800.0
2015-02-05 15:00:00,60.75,60.91,60.75,60.9,84100.0,60.75,60.91,60.75,60.9,84100.0
2015-02-05 15:30:00,60.9,60.95,60.41,60.41,539400.0,60.9,60.95,60.41,60.41,539400.0
2015-02-06 09:30:00,60.61,60.9,60.44,60.81,155700.0,60.61,60.9,60.44,60.81,155700.0
2015-02-06 10:00:00,60.82,61.23,60.75,61.19,114600.0,60.82,61.23,60.75,61.19,114600.0
2015-02-06 10:30:00,61.18,61.64,61.18,61.64,166500.0,61.18,61.64,61.18,61.64,166500.0
2015-02-06 11:00:00,61.65,61.8,61.6,61.73,129500.0,61.65,61.8,61.6,61.73,129500.0
2015-02-06 11:30:00,61.71,61.74,61.38,61.54,62500.0,61.71,61.74,61.38,61.54,62500.0
2015-02-06 12:00:00,61.52,61.55,61.39,61.43,56700.0,61.52,61.55,61.39,61.43,56700.0
2015-02-06 12:30:00,61.44,61.45,61.13,61.33,65400.0,61.44,61.45,61.13,61.33,65400.0
2015-02-06 13:00:00,61.35,61.35,60.84,60.98,91100.0,61.35,61.35,60.84,60.98,91100.0
2015-02-06 13:30:00,60.96,61.23,60.87,61.18,64900.0,60.96,61.23,60.87,61.18,64900.0
2015-02-06 14:00:00,61.16,61.38,61.11,61.27,79100.0,61.16,61.38,61.11,61.27,79100.0
2015-02-06 14:30:00,61.25,61.43,61.22,61.29,140200.0,61.25,61.43,61.22,61.29,140200.0
2015-02-06 15:00:00,61.29,61.3,60.93,61.0,129200.0,61.29,61.3,60.93,61.0,129200.0
2015-02-06 15:30:00,60.99,61.19,60.94,61.14,327300.0,60.99,61.19,60.94,61.14,327300.0
2015-02-09 09:30:00,60.95,61.57,60.82,60.97,103200.0,60.95,61.57,60.82,60.97,103200.0
2015-02-09 10:00:00,60.96,61.0,60.59,60.61,59300.0,60.96,61.0,60.59,60.61,59300.0
2015-02-09 10:30:00,60.6,60.96,60.6,60.93,79000.0,60.6,60.96,60.6,60.93,79000.0
2015-02-09 11:00:00,60.93,61.44,60.92,61.39,82100.0,60.93,61.44,60.92,61.39,82100.0
2015-02-09 11:30:00,61.41,61.43,61.24,61.28,63400.0,61.41,61.43,61.24,61.28,63400.0
2015-02-09 12:00:00,61.29,61.5,61.22,61.5,64000.0,61.29,61.5,61.22,61.5,64000.0
2015-02-09 12:30:00,61.49,61.57,61.34,61.34,64600.0,61.49,61.57,61.34,61.34,64600.0
2015-02-09 13:00:00,61.34,61.48,61.28,61.4,69400.0,61.34,61.48,61.28,61.4,69400.0
2015-02-09 13:30:00,61.4,61.51,61.27,61.39,103500.0,61.4,61.51,61.27,61.39,103500.0
2015-02-09 14:00:00,61.37,61.48,61.23,61.44,136200.0,61.37,61.48,61.23,61.44,136200.0
2015-02-09 14:30:00,61.44,61.47,61.18,61.19,81400.0,61.44,61.47,61.18,61.19,81400.0
2015-02-09 15:00:00,61.18,61.21,60.9,61.21,195900.0,61.18,61.21,60.9,61.21,195900.0
2015-02-09 15:30:00,61.23,61.23,60.95,60.96,425300.0,61.23,61.23,60.95,60.96,425300.0
2015-02-10 09:30:00,61.3,61.63,61.21,61.31,168800.0,61.3,61.63,61.21,61.31,168800.0
2015-02-10 10:00:00,61.36,61.38,60.54,60.69,278700.0,61.36,61.38,60.54,60.69,278700.0
2015-02-10 10:30:00,60.71,60.82,60.3,60.6,242500.0,60.71,60.82,60.3,60.6,242500.0
2015-02-10 11:00:00,60.6,61.04,60.57,60.99,108500.0,60.6,61.04,60.57,60.99,108500.0
2015-02-10 11:30:00,60.99,61.15,60.9,61.01,70700.0,60.99,61.15,60.9,61.01,70700.0
2015-02-10 12:00:00,61.01,61.33,60.98,61.28,136200.0,61.01,61.33,60.98,61.28,136200.0
2015-02-10 12:30:00,61.26,61.36,61.17,61.34,74500.0,61.26,61.36,61.17,61.34,74500.0
2015-02-10 13:00:00,61.33,61.5,61.29,61.38,111700.0,61.33,61.5,61.29,61.38,111700.0
2015-02-10 13:30:00,61.36,61.63,61.36,61.51,127600.0,61.36,61.63,61.36,61.51,127600.0
2015-02-10 14:00:00,61.51,61.76,61.44,61.75,109500.0,61.51,61.76,61.44,61.75,109500.0
2015-02-10 14:30:00,61.75,62.13,61.69,62.09,199900.0,61.75,62.13,61.69,62.09,199900.0
2015-02-10 15:00:00,62.06,62.21,61.97,62.13,224500.0,62.06,62.21,61.97,62.13,224500.0
2015-02-10 15:30:00,62.13,62.37,62.11,62.21,475700.0,62.13,62.37,62.11,62.21,475700.0
2015-02-11 09:30:00,64.92,65.2,63.32,63.38,1004900.0,64.92,65.2,63.32,63.38,1004900.0
2015-02-11 10:00:00,63.41,64.0,63.23,63.35,560300.0,63.41,64.0,63.23,63.35,560300.0
2015-02-11 10:30:00,63.33,63.93,63.07,63.86,318500.0,63.33,63.93,63.07,63.86,318500.0
2015-02-11 11:00:00,63.89,64.0,63.43,63.53,278000.0,63.89,64.0,63.43,63.53,278000.0
2015-02-11 11:30:00,63.51,63.86,63.26,63.7,176000.0,63.51,63.86,63.26,63.7,176000.0
2015-02-11 12:00:00,63.68,63.93,63.6,63.83,143000.0,63.68,63.93,63.6,63.83,143000.0
2015-02-11 12:30:00,63.82,63.84,63.32,63.35,149600.0,63.82,63.84,63.32,63.35,149600.0
2015-02-11 13:00:00,63.34,63.56,62.94,63.26,194800.0,63.34,63.56,62.94,63.26,194800.0
2015-02-11 13:30:00,63.25,63.5,62.9,63.36,154600.0,63.25,63.5,62.9,63.36,154600.0
2015-02-11 14:00:00,63.4,63.5,63.27,63.4,106500.0,63.4,63.5,63.27,63.4,106500.0
2015-02-11 14:30:00,63.4,63.86,63.39,63.57,176800.0,63.4,63.86,63.39,63.57,176800.0
2015-02-11 15:00:00,63.56,63.73,63.44,63.61,196000.0,63.56,63.73,63.44,63.61,196000.0
2015-02-11 15:30:00,63.61,63.78,63.32,63.75,646800.0,63.61,63.78,63.32,63.75,646800.0
2015-02-12 09:30:00,64.25,64.5,63.8,64.21,332400.0,64.25,64.5,63.8,64.21,332400.0
2015-02-12 10:00:00,64.24,64.58,64.15,64.56,225600.0,64.24,64.58,64.15,64.56,225600.0
2015-02-12 10:30:00,64.55,64.86,64.48,64.79,185000.0,64.55,64.86,64.48,64.79,185000.0
2015-02-12 11:00:00,64.81,64.95,64.64,64.84,173300.0,64.81,64.95,64.64,64.84,173300.0
2015-02-12 11:30:00,64.83,64.93,64.63,64.68,61900.0,64.83,64.93,64.63,64.68,61900.0
2015-02-12 12:00:00,64.71,65.19,64.7,65.18,182700.0,64.71,65.19,64.7,65.18,182700.0
2015-02-12 12:30:00,65.18,65.86,65.18,65.83,318100.0,65.18,65.86,65.18,65.83,318100.0
2015-02-12 13:00:00,65.83,66.12,65.71,66.04,251800.0,65.83,66.12,65.71,66.04,251800.0
2015-02-12 13:30:00,66.05,66.57,66.02,66.51,278900.0,66.05,66.57,66.02,66.51,278900.0
2015-02-12 14:00:00,66.53,66.77,66.45,66.49,221800.0,66.53,66.77,66.45,66.49,221800.0
2015-02-12 14:30:00,66.5,67.26,66.49,67.26,446200.0,66.5,67.26,66.49,67.26,446200.0
2015-02-12 15:00:00,67.26,67.47,66.74,67.12,385400.0,67.26,67.47,66.74,67.12,385400.0
2015-02-12 15:30:00,67.1,67.7,67.09,67.6,731300.0,67.1,67.7,67.09,67.6,731300.0
2015-02-13 09:30:00,67.61,68.49,67.34,68.42,392000.0,67.61,68.49,67.34,68.42,392000.0
2015-02-13 10:00:00,68.44,68.89,68.21,68.83,282900.0,68.44,68.89,68.21,68.83,282900.0
2015-02-13 10:30:00,68.84,68.91,68.19,68.25,149700.0,68.84,68.91,68.19,68.25,149700.0
2015-02-13 11:00:00,68.25,68.59,68.24,68.43,207300.0,68.25,68.59,68.24,68.43,207300.0
2015-02-13 11:30:00,68.42,68.74,68.38,68.65,118500.0,68.42,68.74,68.38,68.65,118500.0
2015-02-13 12:00:00,68.63,68.67,68.53,68.65,90200.0,68.63,68.67,68.53,68.65,90200.0
2015-02-13 12:30:00,68.64,68.89,68.53,68.85,123000.0,68.64,68.89,68.53,68.85,123000.0
2015-02-13 13:00:00,68.86,69.03,68.71,68.77,154000.0,68.86,69.03,68.71,68.77,154000.0
2015-02-13 13:30:00,68.78,68.91,68.59,68.91,85500.0,68.78,68.91,68.59,68.91,85500.0
2015-02-13 14:00:00,68.9,69.1,68.85,69.04,102000.0,68.9,69.1,68.85,69.04,102000.0
2015-02-13 14:30:00,69.04,69.04,68.76,68.82,133400.0,69.04,69.04,68.76,68.82,133400.0
2015-02-13 15:00:00,68.83,68.87,68.64,68.86,245200.0,68.83,68.87,68.64,68.86,245200.0
2015-02-13 15:30:00,68.86,68.89,68.65,68.78,422900.0,68.86,68.89,68.65,68.78,422900.0
2015-02-17 09:30:00,68.89,70.6,68.0,70.55,728600.0,68.89,70.6,68.0,70.55,728600.0
2015-02-17 10:00:00,70.55,70.86,70.16,70.17,512600.0,70.55,70.86,70.16,70.17,512600.0
2015-02-17 10:30:00,70.19,70.29,69.81,69.96,294900.0,70.19,70.29,69.81,69.96,294900.0
2015-02-17 11:00:00,69.94,70.06,69.62,69.83,187900.0,69.94,70.06,69.62,69.83,187900.0
2015-02-17 11:30:00,69.86,69.91,69.56,69.87,97000.0,69.86,69.91,69.56,69.87,97000.0
2015-02-17 12:00:00,69.88,70.07,69.73,70.0,114000.0,69.88,70.07,69.73,70.0,114000.0
2015-02-17 12:30:00,70.0,70.04,69.72,69.8,99600.0,70.0,70.04,69.72,69.8,99600.0
2015-02-17 13:00:00,69.8,69.97,69.74,69.85,106000.0,69.8,69.97,69.74,69.85,106000.0
2015-02-17 13:30:00,69.85,69.92,69.71,69.9,82500.0,69.85,69.92,69.71,69.9,82500.0
2015-02-17 14:00:00,69.89,70.16,69.77,70.16,118700.0,69.89,70.16,69.77,70.16,118700.0
2015-02-17 14:30:00,70.15,70.29,70.04,70.13,138200.0,70.15,70.29,70.04,70.13,138200.0
2015-02-17 15:00:00,70.13,70.2,70.04,70.08,180500.0,70.13,70.2,70.04,70.08,180500.0
2015-02-17 15:30:00,70.08,70.37,69.98,70.37,455600.0,70.08,70.37,69.98,70.37,455600.0
2015-02-18 09:30:00,70.1,70.51,69.78,70.23,139700.0,70.1,70.51,69.78,70.23,139700.0
2015-02-18 10:00:00,70.25,70.25,69.67,69.95,164700.0,70.25,70.25,69.67,69.95,164700.0
2015-02-18 10:30:00,69.98,70.4,69.84,70.35,232000.0,69.98,70.4,69.84,70.35,232000.0
2015-02-18 11:00:00,70.36,70.37,70.01,70.25,72500.0,70.36,70.37,70.01,70.25,72500.0
2015-02-18 11:30:00,70.26,70.44,70.11,70.31,89200.0,70.26,70.44,70.11,70.31,89200.0
2015-02-18 12:00:00,70.29,70.36,70.21,70.27,47200.0,70.29,70.36,70.21,70.27,47200.0
2015-02-18 12:30:00,70.23,70.37,70.18,70.27,66900.0,70.23,70.37,70.18,70.27,66900.0
2015-02-18 13:00:00,70.28,70.29,70.16,70.2,51700.0,70.28,70.29,70.16,70.2,51700.0
2015-02-18 13:30:00,70.23,70.28,70.15,70.21,66600.0,70.23,70.28,70.15,70.21,66600.0
2015-02-18 14:00:00,70.21,70.39,70.08,70.09,47700.0,70.21,70.39,70.08,70.09,47700.0
2015-02-18 14:30:00,70.11,70.49,70.07,70.48,80900.0,70.11,70.49,70.07,70.48,80900.0
2015-02-18 15:00:00,70.49,70.58,70.39,70.4,79500.0,70.49,70.58,70.39,70.4,79500.0
2015-02-18 15:30:00,70.4,70.41,70.21,70.28,230600.0,70.4,70.41,70.21,70.28,230600.0
2015-02-19 09:30:00,70.11,70.9,70.0,70.89,137000.0,70.11,70.9,70.0,70.89,137000.0
2015-02-19 10:00:00,70.87,71.24,70.79,71.14,159300.0,70.87,71.24,70.79,71.14,159300.0
2015-02-19 10:30:00,71.14,71.15,70.57,70.61,96200.0,71.14,71.15,70.57,70.61,96200.0
2015-02-19 11:00:00,70.61,70.76,70.49,70.74,46100.0,70.61,70.76,70.49,70.74,46100.0
2015-02-19 11:30:00,70.71,71.15,70.62,71.13,94700.0,70.71,71.15,70.62,71.13,94700.0
2015-02-19 12:00:00,71.12,71.23,70.81,71.02,73100.0,71.12,71.23,70.81,71.02,73100.0
2015-02-19 12:30:00,71.02,71.18,70.87,71.16,90600.0,71.02,71.18,70.87,71.16,90600.0
2015-02-19 13:00:00,71.15,71.29,71.0,71.2,89200.0,71.15,71.29,71.0,71.2,89200.0
2015-02-19 13:30:00,71.16,71.33,71.15,71.33,63600.0,71.16,71.33,71.15,71.33,63600.0
2015-02-19 14:00:00,71.31,71.42,71.31,71.36,64500.0,71.31,71.42,71.31,71.36,64500.0
2015-02-19 14:30:00,71.37,71.48,71.31,71.31,122600.0,71.37,71.48,71.31,71.31,122600.0
2015-02-19 15:00:00,71.3,71.72,71.25,71.59,258100.0,71.3,71.72,71.25,71.59,258100.0
2015-02-19 15:30:00,71.61,71.63,71.44,71.55,336900.0,71.61,71.63,71.44,71.55,336900.0
2015-02-20 09:30:00,71.6,71.83,70.98,71.59,167100.0,71.6,71.83,70.98,71.59,167100.0
2015-02-20 10:00:00,71.54,71.57,71.2,71.27,101300.0,71.54,71.57,71.2,71.27,101300.0
2015-02-20 10:30:00,71.27,71.55,71.21,71.21,64800.0,71.27,71.55,71.21,71.21,64800.0
2015-02-20 11:00:00,71.21,71.32,71.07,71.07,67200.0,71.21,71.32,71.07,71.07,67200.0
2015-02-20 11:30:00,71.1,71.19,71.05,71.11,85800.0,71.1,71.19,71.05,71.11,85800.0
2015-02-20 12:00:00,71.1,71.15,71.02,71.05,40500.0,71.1,71.15,71.02,71.05,40500.0
2015-02-20 12:30:00,71.05,71.27,71.02,71.07,67800.0,71.05,71.27,71.02,71.07,67800.0
2015-02-20 13:00:00,71.07,71.29,71.03,71.25,69500.0,71.07,71.29,71.03,71.25,69500.0
2015-02-20 13:30:00,71.25,71.4,71.21,71.38,65800.0,71.25,71.4,71.21,71.38,65800.0
2015-02-20 14:00:00,71.37,71.4,71.22,71.24,57900.0,71.37,71.4,71.22,71.24,57900.0
2015-02-20 14:30:00,71.26,71.3,71.16,71.24,65800.0,71.26,71.3,71.16,71.24,65800.0
2015-02-20 15:00:00,71.25,71.5,71.22,71.49,125300.0,71.25,71.5,71.22,71.49,125300.0
2015-02-20 15:30:00,71.48,71.64,71.42,71.62,173800.0,71.48,71.64,71.42,71.62,173800.0
2015-02-23 09:30:00,71.7,71.8,70.76,70.86,140700.0,71.7,71.8,70.76,70.86,140700.0
2015-02-23 10:00:00,70.84,71.02,70.54,70.63,126200.0,70.84,71.02,70.54,70.63,126200.0
2015-02-23 10:30:00,70.63,70.71,70.51,70.57,96600.0,70.63,70.71,70.51,70.57,96600.0
2015-02-23 11:00:00,70.55,70.79,70.51,70.65,84200.0,70.55,70.79,70.51,70.65,84200.0
2015-02-23 11:30:00,70.67,70.71,70.44,70.48,96600.0,70.67,70.71,70.44,70.48,96600.0
2015-02-23 12:00:00,70.48,70.49,70.34,70.46,77600.0,70.48,70.49,70.34,70.46,77600.0
2015-02-23 12:30:00,70.46,70.47,70.2,70.26,77900.0,70.46,70.47,70.2,70.26,77900.0
2015-02-23 13:00:00,70.26,70.46,70.22,70.42,53100.0,70.26,70.46,70.22,70.42,53100.0
2015-02-23 13:30:00,70.44,70.45,70.25,70.3,96400.0,70.44,70.45,70.25,70.3,96400.0
2015-02-23 14:00:00,70.3,70.37,70.17,70.27,74700.0,70.3,70.37,70.17,70.27,74700.0
2015-02-23 14:30:00,70.28,70.3,70.05,70.05,74800.0,70.28,70.3,70.05,70.05,74800.0
2015-02-23 15:00:00,70.07,70.25,70.04,70.07,101800.0,70.07,70.25,70.04,70.07,101800.0
2015-02-23 15:30:00,70.09,70.25,70.03,70.23,354800.0,70.09,70.25,70.03,70.23,354800.0
2015-02-24 09:30:00,70.0,70.83,69.85,70.36,94300.0,70.0,70.83,69.85,70.36,94300.0
2015-02-24 10:00:00,70.32,70.55,70.05,70.45,54700.0,70.32,70.55,70.05,70.45,54700.0
2015-02-24 10:30:00,70.47,70.48,69.92,69.96,75100.0,70.47,70.48,69.92,69.96,75100.0
2015-02-24 11:00:00,69.96,70.16,69.87,69.98,62100.0,69.96,70.16,69.87,69.98,62100.0
2015-02-24 11:30:00,70.03,70.25,70.0,70.06,34500.0,70.03,70.25,70.0,70.06,34500.0
2015-02-24 12:00:00,70.05,70.25,70.02,70.21,21700.0,70.05,70.25,70.02,70.21,21700.0
2015-02-24 12:30:00,70.2,70.3,70.01,70.21,38300.0,70.2,70.3,70.01,70.21,38300.0
2015-02-24 13:00:00,70.22,70.23,69.93,70.0,53800.0,70.22,70.23,69.93,70.0,53800.0
2015-02-24 13:30:00,70.0,70.22,69.99,70.11,41200.0,70.0,70.22,69.99,70.11,41200.0
2015-02-24 14:00:00,70.11,70.12,69.9,69.9,66800.0,70.11,70.12,69.9,69.9,66800.0
2015-02-24 14:30:00,69.9,69.96,69.78,69.81,79000.0,69.9,69.96,69.78,69.81,79000.0
2015-02-24 15:00:00,69.83,70.15,69.77,70.1,93900.0,69.83,70.15,69.77,70.1,93900.0
2015-02-24 15:30:00,70.1,70.18,70.0,70.1,157300.0,70.1,70.18,70.0,70.1,157300.0
2015-02-25 09:30:00,70.01,70.52,69.87,69.98,198600.0,70.01,70.52,69.87,69.98,198600.0
2015-02-25 10:00:00,69.98,70.04,69.9,69.96,113700.0,69.98,70.04,69.9,69.96,113700.0
2015-02-25 10:30:00,69.95,70.01,69.87,69.87,83900.0,69.95,70.01,69.87,69.87,83900.0
2015-02-25 11:00:00,69.87,69.97,69.7,69.77,112600.0,69.87,69.97,69.7,69.77,112600.0
2015-02-25 11:30:00,69.77,69.78,69.55,69.56,63400.0,69.77,69.78,69.55,69.56,63400.0
2015-02-25 12:00:00,69.55,69.76,69.54,69.61,61900.0,69.55,69.76,69.54,69.61,61900.0
2015-02-25 12:30:00,69.61,69.77,69.54,69.58,44500.0,69.61,69.77,69.54,69.58,44500.0
2015-02-25 13:00:00,69.57,69.76,69.52,69.72,79700.0,69.57,69.76,69.52,69.72,79700.0
2015-02-25 13:30:00,69.72,69.78,69.66,69.76,79600.0,69.72,69.78,69.66,69.76,79600.0
2015-02-25 14:00:00,69.75,69.8,69.66,69.67,80100.0,69.75,69.8,69.66,69.67,80100.0
2015-02-25 14:30:00,69.67,69.7,69.31,69.44,92300.0,69.67,69.7,69.31,69.44,92300.0
2015-02-25 15:00:00,69.42,69.44,69.2,69.27,133400.0,69.42,69.44,69.2,69.27,133400.0
2015-02-25 15:30:00,69.27,69.55,69.25,69.45,290200.0,69.27,69.55,69.25,69.45,290200.0
2015-02-26 09:30:00,69.54,70.2,69.54,69.87,140300.0,69.54,70.2,69.54,69.87,140300.0
2015-02-26 10:00:00,69.88,70.03,69.74,69.97,66200.0,69.88,70.03,69.74,69.97,66200.0
2015-02-26 10:30:00,69.97,70.27,69.89,70.06,47000.0,69.97,70.27,69.89,70.06,47000.0
2015-02-26 11:00:00,70.07,70.16,69.86,69.89,34500.0,70.07,70.16,69.86,69.89,34500.0
2015-02-26 11:30:00,69.88,70.02,69.73,69.73,30300.0,69.88,70.02,69.73,69.73,30300.0
2015-02-26 12:00:00,69.73,69.78,69.4,69.48,44500.0,69.73,69.78,69.4,69.48,44500.0
2015-02-26 12:30:00,69.47,69.76,69.43,69.68,30800.0,69.47,69.76,69.43,69.68,30800.0
2015-02-26 13:00:00,69.69,69.7,69.49,69.58,20900.0,69.69,69.7,69.49,69.58,20900.0
2015-02-26 13:30:00,69.6,69.71,69.25,69.3,84500.0,69.6,69.71,69.25,69.3,84500.0
2015-02-26 14:00:00,69.33,69.44,69.25,69.28,41300.0,69.33,69.44,69.25,69.28,41300.0
2015-02-26 14:30:00,69.3,69.36,69.15,69.22,38200.0,69.3,69.36,69.15,69.22,38200.0
2015-02-26 15:00:00,69.23,69.41,69.04,69.37,81100.0,69.23,69.41,69.04,69.37,81100.0
2015-02-26 15:30:00,69.4,69.62,69.32,69.56,110600.0,69.4,69.62,69.32,69.56,110600.0
2015-02-27 09:30:00,69.39,69.75,69.21,69.22,104900.0,69.39,69.75,69.21,69.22,104900.0
2015-02-27 10:00:00,69.22,69.26,68.97,69.01,130300.0,69.22,69.26,68.97,69.01,130300.0
2015-02-27 10:30:00,69.03,69.03,68.8,68.94,181600.0,69.03,69.03,68.8,68.94,181600.0
2015-02-27 11:00:00,68.94,69.5,68.93,69.34,76500.0,68.94,69.5,68.93,69.34,76500.0
2015-02-27 11:30:00,69.32,69.52,69.32,69.37,22600.0,69.32,69.52,69.32,69.37,22600.0
2015-02-27 12:00:00,69.38,69.44,69.25,69.31,20100.0,69.38,69.44,69.25,69.31,20100.0
2015-02-27 12:30:00,69.31,69.42,69.27,69.42,29500.0,69.31,69.42,69.27,69.42,29500.0
2015-02-27 13:00:00,69.42,69.42,69.29,69.32,39600.0,69.42,69.42,69.29,69.32,39600.0
2015-02-27 13:30:00,69.34,69.5,69.29,69.5,62400.0,69.34,69.5,69.29,69.5,62400.0
2015-02-27 14:00:00,69.51,69.52,69.42,69.48,49400.0,69.51,69.52,69.42,69.48,49400.0
2015-02-27 14:30:00,69.49,69.64,69.48,69.55,85900.0,69.49,69.64,69.48,69.55,85900.0
2015-02-27 15:00:00,69.55,69.66,69.53,69.66,145100.0,69.55,69.66,69.53,69.66,145100.0
2015-02-27 15:30:00,69.66,69.68,69.39,69.51,167300.0,69.66,69.68,69.39,69.51,167300.0
2015-03-02 09:30:00,69.8,70.37,69.56,70.26,140000.0,69.8,70.37,69.56,70.26,140000.0
2015-03-02 10:00:00,70.26,70.7,70.26,70.68,111100.0,70.26,70.7,70.26,70.68,111100.0
2015-03-02 10:30:00,70.7,70.99,70.62,70.73,126400.0,70.7,70.99,70.62,70.73,126400.0
2015-03-02 11:00:00,70.73,70.92,70.73,70.81,50800.0,70.73,70.92,70.73,70.81,50800.0
2015-03-02 11:30:00,70.81,70.96,70.67,70.68,95600.0,70.81,70.96,70.67,70.68,95600.0
2015-03-02 12:00:00,70.71,70.71,70.45,70.67,75200.0,70.71,70.71,70.45,70.67,75200.0
2015-03-02 12:30:00,70.66,71.03,70.63,70.98,92000.0,70.66,71.03,70.63,70.98,92000.0
2015-03-02 13:00:00,70.97,70.97,70.65,70.68,115300.0,70.97,70.97,70.65,70.68,115300.0
2015-03-02 13:30:00,70.68,70.69,70.51,70.51,136800.0,70.68,70.69,70.51,70.51,136800.0
2015-03-02 14:00:00,70.51,70.67,70.49,70.52,137600.0,70.51,70.67,70.49,70.52,137600.0
2015-03-02 14:30:00,70.52,70.82,70.51,70.77,85100.0,70.52,70.82,70.51,70.77,85100.0
2015-03-02 15:00:00,70.77,70.9,70.72,70.84,95400.0,70.77,70.9,70.72,70.84,95400.0
2015-03-02 15:30:00,70.83,71.15,70.82,71.13,311400.0,70.83,71.15,70.82,71.13,311400.0
2015-03-03 09:30:00,69.91,70.63,69.78,70.01,132100.0,69.91,70.63,69.78,70.01,132100.0
2015-03-03 10:00:00,70.01,70.29,69.93,70.04,58500.0,70.01,70.29,69.93,70.04,58500.0
2015-03-03 10:30:00,70.05,70.24,69.95,70.12,87200.0,70.05,70.24,69.95,70.12,87200.0
2015-03-03 11:00:00,70.11,70.14,69.85,69.91,82200.0,70.11,70.14,69.85,69.91,82200.0
2015-03-03 11:30:00,69.9,70.07,69.69,69.98,57400.0,69.9,70.07,69.69,69.98,57400.0
2015-03-03 12:00:00,69.97,70.12,69.92,69.96,31600.0,69.97,70.12,69.92,69.96,31600.0
2015-03-03 12:30:00,70.0,70.11,69.95,70.08,32200.0,70.0,70.11,69.95,70.08,32200.0
2015-03-03 13:00:00,70.07,70.17,69.96,70.06,29100.0,70.07,70.17,69.96,70.06,29100.0
2015-03-03 13:30:00,70.07,70.09,69.93,69.95,27100.0,70.07,70.09,69.93,69.95,27100.0
2015-03-03 14:00:00,69.94,70.14,69.94,70.02,31300.0,69.94,70.14,69.94,70.02,31300.0
2015-03-03 14:30:00,70.02,70.08,69.78,69.9,50300.0,70.02,70.08,69.78,69.9,50300.0
2015-03-03 15:00:00,69.88,70.11,69.85,70.07,61800.0,69.88,70.11,69.85,70.07,61800.0
2015-03-03 15:30:00,70.08,70.14,69.72,69.86,267000.0,70.08,70.14,69.72,69.86,267000.0
2015-03-04 09:30:00,69.37,69.84,69.28,69.51,152300.0,69.37,69.84,69.28,69.51,152300.0
2015-03-04 10:00:00,69.53,69.81,69.34,69.59,115300.0,69.53,69.81,69.34,69.59,115300.0
2015-03-04 10:30:00,69.59,69.89,69.53,69.86,94800.0,69.59,69.89,69.53,69.86,94800.0
2015-03-04 11:00:00,69.89,70.35,69.89,70.13,79800.0,69.89,70.35,69.89,70.13,79800.0
2015-03-04 11:30:00,70.15,70.24,69.95,70.13,48200.0,70.15,70.24,69.95,70.13,48200.0
2015-03-04 12:00:00,70.12,70.39,70.05,70.37,47000.0,70.12,70.39,70.05,70.37,47000.0
2015-03-04 12:30:00,70.37,70.42,70.13,70.38,68400.0,70.37,70.42,70.13,70.38,68400.0
2015-03-04 13:00:00,70.38,70.44,70.36,70.41,65900.0,70.38,70.44,70.36,70.41,65900.0
2015-03-04 13:30:00,70.41,70.47,70.36,70.37,74400.0,70.41,70.47,70.36,70.37,74400.0
2015-03-04 14:00:00,70.36,70.46,70.26,70.44,118000.0,70.36,70.46,70.26,70.44,118000.0
2015-03-04 14:30:00,70.42,70.89,70.35,70.85,132200.0,70.42,70.89,70.35,70.85,132200.0
2015-03-04 15:00:00,70.84,70.85,70.5,70.61,121000.0,70.84,70.85,70.5,70.61,121000.0
2015-03-04 15:30:00,70.61,71.05,70.6,71.05,484000.0,70.61,71.05,70.6,71.05,484000.0
2015-03-05 09:30:00,71.55,71.55,70.63,71.12,214200.0,71.55,71.55,70.63,71.12,214200.0
2015-03-05 10:00:00,71.09,71.38,70.9,71.05,98500.0,71.09,71.38,70.9,71.05,98500.0
2015-03-05 10:30:00,71.06,71.1,70.89,70.91,73700.0,71.06,71.1,70.89,70.91,73700.0
2015-03-05 11:00:00,70.9,71.03,70.62,70.97,71000.0,70.9,71.03,70.62,70.97,71000.0
2015-03-05 11:30:00,70.98,71.19,70.98,71.15,38800.0,70.98,71.19,70.98,71.15,38800.0
2015-03-05 12:00:00,71.16,71.4,71.12,71.28,64200.0,71.16,71.4,71.12,71.28,64200.0
2015-03-05 12:30:00,71.3,71.36,71.03,71.05,56900.0,71.3,71.36,71.03,71.05,56900.0
2015-03-05 13:00:00,71.04,71.05,70.71,70.78,73900.0,71.04,71.05,70.71,70.78,73900.0
2015-03-05 13:30:00,70.77,71.1,70.76,70.76,162900.0,70.77,71.1,70.76,70.76,162900.0
2015-03-05 14:00:00,70.76,70.88,70.75,70.86,73600.0,70.76,70.88,70.75,70.86,73600.0
2015-03-05 14:30:00,70.87,70.91,70.75,70.78,80600.0,70.87,70.91,70.75,70.78,80600.0
2015-03-05 15:00:00,70.77,71.17,70.6,71.11,165900.0,70.77,71.17,70.6,71.11,165900.0
2015-03-05 15:30:00,71.11,71.2,70.96,71.08,177700.0,71.11,71.2,70.96,71.08,177700.0
2015-03-06 09:30:00,70.63,71.16,70.45,70.9,117900.0,70.63,71.16,70.45,70.9,117900.0
2015-03-06 10:00:00,70.87,71.19,70.8,71.06,43400.0,70.87,71.19,70.8,71.06,43400.0
2015-03-06 10:30:00,71.04,71.07,70.82,71.01,38700.0,71.04,71.07,70.82,71.01,38700.0
2015-03-06 11:00:00,71.0,71.02,70.6,70.63,46400.0,71.0,71.02,70.6,70.63,46400.0
2015-03-06 11:30:00,70.6,70.68,70.29,70.35,51400.0,70.6,70.68,70.29,70.35,51400.0
2015-03-06 12:00:00,70.38,70.68,70.26,70.38,74500.0,70.38,70.68,70.26,70.38,74500.0
2015-03-06 12:30:00,70.41,70.41,70.09,70.18,82500.0,70.41,70.41,70.09,70.18,82500.0
2015-03-06 13:00:00,70.23,70.33,69.92,70.03,88900.0,70.23,70.33,69.92,70.03,88900.0
2015-03-06 13:30:00,70.03,70.22,69.9,70.16,115400.0,70.03,70.22,69.9,70.16,115400.0
2015-03-06 14:00:00,70.16,70.3,70.06,70.13,80400.0,70.16,70.3,70.06,70.13,80400.0
2015-03-06 14:30:00,70.12,70.13,69.83,70.0,96100.0,70.12,70.13,69.83,70.0,96100.0
2015-03-06 15:00:00,69.99,70.06,69.9,69.9,93200.0,69.99,70.06,69.9,69.9,93200.0
2015-03-06 15:30:00,69.89,70.0,69.81,69.95,187100.0,69.89,70.0,69.81,69.95,187100.0
2015-03-09 09:30:00,69.97,70.16,69.6,69.65,173700.0,69.97,70.16,69.6,69.65,173700.0
2015-03-09 10:00:00,69.63,69.98,69.58,69.86,111800.0,69.63,69.98,69.58,69.86,111800.0
2015-03-09 10:30:00,69.88,70.16,69.78,69.78,111600.0,69.88,70.16,69.78,69.78,111600.0
2015-03-09 11:00:00,69.78,69.8,69.53,69.75,83500.0,69.78,69.8,69.53,69.75,83500.0
2015-03-09 11:30:00,69.71,69.89,69.53,69.6,67900.0,69.71,69.89,69.53,69.6,67900.0
2015-03-09 12:00:00,69.59,69.71,69.52,69.6,65700.0,69.59,69.71,69.52,69.6,65700.0
2015-03-09 12:30:00,69.62,69.76,69.56,69.76,59300.0,69.62,69.76,69.56,69.76,59300.0
2015-03-09 13:00:00,69.77,69.77,69.52,69.63,51500.0,69.77,69.77,69.52,69.63,51500.0
2015-03-09 13:30:00,69.66,69.8,69.58,69.78,47700.0,69.66,69.8,69.58,69.78,47700.0
2015-03-09 14:00:00,69.79,69.86,69.42,69.47,94800.0,69.79,69.86,69.42,69.47,94800.0
2015-03-09 14:30:00,69.46,69.72,69.4,69.67,96500.0,69.46,69.72,69.4,69.67,96500.0
2015-03-09 15:00:00,69.65,69.72,69.54,69.66,85500.0,69.65,69.72,69.54,69.66,85500.0
2015-03-09 15:30:00,69.64,69.85,69.59,69.61,171900.0,69.64,69.85,69.59,69.61,171900.0
2015-03-10 09:30:00,69.12,69.42,68.51,69.13,106700.0,69.12,69.42,68.51,69.13,106700.0
2015-03-10 10:00:00,69.17,69.48,69.05,69.1,100400.0,69.17,69.48,69.05,69.1,100400.0
2015-03-10 10:30:00,69.11,69.14,68.75,69.01,101200.0,69.11,69.14,68.75,69.01,101200.0
2015-03-10 11:00:00,69.01,69.71,69.01,69.63,103500.0,69.01,69.71,69.01,69.63,103500.0
2015-03-10 11:30:00,69.62,69.69,69.11,69.12,49900.0,69.62,69.69,69.11,69.12,49900.0
2015-03-10 12:00:00,69.08,69.15,68.9,68.99,50700.0,69.08,69.15,68.9,68.99,50700.0
2015-03-10 12:30:00,68.98,69.11,68.87,68.87,63900.0,68.98,69.11,68.87,68.87,63900.0
2015-03-10 13:00:00,68.89,69.32,68.88,69.14,106300.0,68.89,69.32,68.88,69.14,106300.0
2015-03-10 13:30:00,69.14,69.36,69.09,69.17,66200.0,69.14,69.36,69.09,69.17,66200.0
2015-03-10 14:00:00,69.19,69.44,69.18,69.32,159500.0,69.19,69.44,69.18,69.32,159500.0
2015-03-10 14:30:00,69.34,69.48,69.33,69.42,114400.0,69.34,69.48,69.33,69.42,114400.0
2015-03-10 15:00:00,69.42,69.55,69.32,69.37,73600.0,69.42,69.55,69.32,69.37,73600.0
2015-03-10 15:30:00,69.36,69.42,69.15,69.21,307600.0,69.36,69.42,69.15,69.21,307600.0
2015-03-11 09:30:00,69.49,70.2,69.39,70.1,138700.0,69.49,70.2,69.39,70.1,138700.0
2015-03-11 10:00:00,70.08,70.4,69.98,70.05,85100.0,70.08,70.4,69.98,70.05,85100.0
2015-03-11 10:30:00,70.04,70.14,69.78,69.84,42400.0,70.04,70.14,69.78,69.84,42400.0
2015-03-11 11:00:00,69.84,70.16,69.78,70.16,52500.0,69.84,70.16,69.78,70.16,52500.0
2015-03-11 11:30:00,70.17,70.23,69.99,70.19,116100.0,70.17,70.23,69.99,70.19,116100.0
2015-03-11 12:00:00,70.19,70.34,70.06,70.29,75400.0,70.19,70.34,70.06,70.29,75400.0
2015-03-11 12:30:00,70.29,70.39,70.25,70.31,43700.0,70.29,70.39,70.25,70.31,43700.0
2015-03-11 13:00:00,70.29,70.48,70.2,70.43,63800.0,70.29,70.48,70.2,70.43,63800.0
2015-03-11 13:30:00,70.42,70.43,70.17,70.34,61500.0,70.42,70.43,70.17,70.34,61500.0
2015-03-11 14:00:00,70.33,70.5,70.25,70.4,66300.0,70.33,70.5,70.25,70.4,66300.0
2015-03-11 14:30:00,70.39,70.66,70.29,70.5,99800.0,70.39,70.66,70.29,70.5,99800.0
2015-03-11 15:00:00,70.5,70.62,70.25,70.31,99700.0,70.5,70.62,70.25,70.31,99700.0
2015-03-11 15:30:00,70.31,70.45,70.18,70.37,211000.0,70.31,70.45,70.18,70.37,211000.0
2015-03-12 09:30:00,70.3,70.84,70.11,70.82,105600.0,70.3,70.84,70.11,70.82,105600.0
2015-03-12 10:00:00,70.8,70.85,70.6,70.77,53300.0,70.8,70.85,70.6,70.77,53300.0
2015-03-12 10:30:00,70.79,70.99,70.67,70.95,67600.0,70.79,70.99,70.67,70.95,67600.0
2015-03-12 11:00:00,70.96,71.08,70.83,71.0,86000.0,70.96,71.08,70.83,71.0,86000.0
2015-03-12 11:30:00,70.99,71.08,70.8,70.8,79200.0,70.99,71.08,70.8,70.8,79200.0
2015-03-12 12:00:00,70.83,70.88,70.68,70.74,54400.0,70.83,70.88,70.68,70.74,54400.0
2015-03-12 12:30:00,70.73,70.9,70.56,70.83,69600.0,70.73,70.9,70.56,70.83,69600.0
2015-03-12 13:00:00,70.83,70.87,70.68,70.79,171400.0,70.83,70.87,70.68,70.79,171400.0
2015-03-12 13:30:00,70.79,70.99,70.75,70.92,40400.0,70.79,70.99,70.75,70.92,40400.0
2015-03-12 14:00:00,70.92,70.96,70.83,70.91,35100.0,70.92,70.96,70.83,70.91,35100.0
2015-03-12 14:30:00,70.91,71.02,70.76,70.99,63800.0,70.91,71.02,70.76,70.99,63800.0
2015-03-12 15:00:00,71.0,71.11,70.96,71.07,110600.0,71.0,71.11,70.96,71.07,110600.0
2015-03-12 15:30:00,71.05,71.11,70.98,71.02,200800.0,71.05,71.11,70.98,71.02,200800.0
2015-03-13 09:30:00,71.04,71.3,70.59,70.88,155500.0,71.04,71.3,70.59,70.88,155500.0
2015-03-13 10:00:00,70.9,71.06,70.66,70.76,108000.0,70.9,71.06,70.66,70.76,108000.0
2015-03-13 10:30:00,70.74,71.06,70.67,70.87,200600.0,70.74,71.06,70.67,70.87,200600.0
2015-03-13 11:00:00,70.85,70.87,70.55,70.6,84300.0,70.85,70.87,70.55,70.6,84300.0
2015-03-13 11:30:00,70.63,70.64,70.23,70.59,59400.0,70.63,70.64,70.23,70.59,59400.0
2015-03-13 12:00:00,70.57,70.58,70.22,70.33,35200.0,70.57,70.58,70.22,70.33,35200.0
2015-03-13 12:30:00,70.31,70.58,70.3,70.55,43400.0,70.31,70.58,70.3,70.55,43400.0
2015-03-13 13:00:00,70.55,70.56,70.38,70.39,26100.0,70.55,70.56,70.38,70.39,26100.0
2015-03-13 13:30:00,70.41,70.67,70.36,70.52,39600.0,70.41,70.67,70.36,70.52,39600.0
2015-03-13 14:00:00,70.52,70.54,70.34,70.49,23800.0,70.52,70.54,70.34,70.49,23800.0
2015-03-13 14:30:00,70.51,70.55,70.38,70.52,76100.0,70.51,70.55,70.38,70.52,76100.0
2015-03-13 15:00:00,70.53,70.72,70.43,70.72,94200.0,70.53,70.72,70.43,70.72,94200.0
2015-03-13 15:30:00,70.74,70.96,70.71,70.82,134300.0,70.74,70.96,70.71,70.82,134300.0
2015-03-16 09:30:00,71.15,71.93,71.0,71.72,134000.0,71.15,71.93,71.0,71.72,134000.0
2015-03-16 10:00:00,71.72,72.15,71.7,71.87,182900.0,71.72,72.15,71.7,71.87,182900.0
2015-03-16 10:30:00,71.84,71.97,71.83,71.92,49100.0,71.84,71.97,71.83,71.92,49100.0
2015-03-16 11:00:00,71.92,71.98,71.83,71.83,48300.0,71.92,71.98,71.83,71.83,48300.0
2015-03-16 11:30:00,71.84,71.98,71.78,71.78,59000.0,71.84,71.98,71.78,71.78,59000.0
2015-03-16 12:00:00,71.78,71.92,71.71,71.77,58500.0,71.78,71.92,71.71,71.77,58500.0
2015-03-16 12:30:00,71.76,71.95,71.69,71.8,44900.0,71.76,71.95,71.69,71.8,44900.0
2015-03-16 13:00:00,71.8,71.82,71.63,71.78,103200.0,71.8,71.82,71.63,71.78,103200.0
2015-03-16 13:30:00,71.78,71.97,71.77,71.89,55200.0,71.78,71.97,71.77,71.89,55200.0
2015-03-16 14:00:00,71.87,71.96,71.77,71.86,48800.0,71.87,71.96,71.77,71.86,48800.0
2015-03-16 14:30:00,71.87,71.97,71.85,71.96,66100.0,71.87,71.97,71.85,71.96,66100.0
2015-03-16 15:00:00,71.96,72.04,71.84,72.01,93900.0,71.96,72.04,71.84,72.01,93900.0
2015-03-16 15:30:00,72.02,72.12,71.96,72.08,194000.0,72.02,72.12,71.96,72.08,194000.0
2015-03-17 09:30:00,71.57,71.76,71.18,71.35,96400.0,71.57,71.76,71.18,71.35,96400.0
2015-03-17 10:00:00,71.31,71.6,71.08,71.38,72800.0,71.31,71.6,71.08,71.38,72800.0
2015-03-17 10:30:00,71.39,71.61,71.38,71.48,67200.0,71.39,71.61,71.38,71.48,67200.0
2015-03-17 11:00:00,71.47,71.49,71.17,71.35,96200.0,71.47,71.49,71.17,71.35,96200.0
2015-03-17 11:30:00,71.36,71.42,71.2,71.42,42300.0,71.36,71.42,71.2,71.42,42300.0
2015-03-17 12:00:00,71.41,71.52,71.3,71.52,38400.0,71.41,71.52,71.3,71.52,38400.0
2015-03-17 12:30:00,71.5,71.7,71.47,71.62,35600.0,71.5,71.7,71.47,71.62,35600.0
2015-03-17 13:00:00,71.63,71.96,71.61,71.88,43500.0,71.63,71.96,71.61,71.88,43500.0
2015-03-17 13:30:00,71.88,72.07,71.83,72.03,53200.0,71.88,72.07,71.83,72.03,53200.0
2015-03-17 14:00:00,72.02,72.09,71.97,72.02,38900.0,72.02,72.09,71.97,72.02,38900.0
2015-03-17 14:30:00,72.02,72.22,72.0,72.2,81700.0,72.02,72.22,72.0,72.2,81700.0
2015-03-17 15:00:00,72.2,72.41,72.17,72.17,91100.0,72.2,72.41,72.17,72.17,91100.0
2015-03-17 15:30:00,72.18,72.24,72.04,72.06,149000.0,72.18,72.24,72.04,72.06,149000.0
2015-03-18 09:30:00,71.7,72.17,71.38,72.0,114500.0,71.7,72.17,71.38,72.0,114500.0
2015-03-18 10:00:00,72.01,72.62,71.97,72.19,122900.0,72.01,72.62,71.97,72.19,122900.0
2015-03-18 10:30:00,72.18,72.37,72.11,72.16,52700.0,72.18,72.37,72.11,72.16,52700.0
2015-03-18 11:00:00,72.16,72.2,72.01,72.01,121600.0,72.16,72.2,72.01,72.01,121600.0
2015-03-18 11:30:00,71.98,72.22,71.92,72.05,47700.0,71.98,72.22,71.92,72.05,47700.0
2015-03-18 12:00:00,72.02,72.18,72.01,72.1,32800.0,72.02,72.18,72.01,72.1,32800.0
2015-03-18 12:30:00,72.09,72.16,71.98,72.06,39900.0,72.09,72.16,71.98,72.06,39900.0
2015-03-18 13:00:00,72.07,72.17,72.0,72.05,53300.0,72.07,72.17,72.0,72.05,53300.0
2015-03-18 13:30:00,72.05,72.05,71.71,71.95,50500.0,72.05,72.05,71.71,71.95,50500.0
2015-03-18 14:00:00,72.01,72.7,71.92,72.61,120100.0,72.01,72.7,71.92,72.61,120100.0
2015-03-18 14:30:00,72.64,73.04,72.61,72.98,77400.0,72.64,73.04,72.61,72.98,77400.0
2015-03-18 15:00:00,72.97,73.2,72.88,72.97,114200.0,72.97,73.2,72.88,72.97,114200.0
2015-03-18 15:30:00,73.01,73.05,72.8,72.89,119000.0,73.01,73.05,72.8,72.89,119000.0
2015-03-19 09:30:00,72.8,73.16,72.47,72.95,63200.0,72.8,73.16,72.47,72.95,63200.0
2015-03-19 10:00:00,72.91,72.95,72.51,72.75,53700.0,72.91,72.95,72.51,72.75,53700.0
2015-03-19 10:30:00,72.72,72.86,72.55,72.69,84500.0,72.72,72.86,72.55,72.69,84500.0
2015-03-19 11:00:00,72.68,72.93,72.61,72.86,55500.0,72.68,72.93,72.61,72.86,55500.0
2015-03-19 11:30:00,72.86,72.89,72.7,72.89,62600.0,72.86,72.89,72.7,72.89,62600.0
2015-03-19 12:00:00,72.89,72.94,72.78,72.85,54100.0,72.89,72.94,72.78,72.85,54100.0
2015-03-19 12:30:00,72.86,73.0,72.71,72.86,112200.0,72.86,73.0,72.71,72.86,112200.0
2015-03-19 13:00:00,72.83,73.02,72.8,73.0,36900.0,72.83,73.02,72.8,73.0,36900.0
2015-03-19 13:30:00,72.97,72.97,72.76,72.79,62600.0,72.97,72.97,72.76,72.79,62600.0
2015-03-19 14:00:00,72.8,72.85,72.73,72.76,42400.0,72.8,72.85,72.73,72.76,42400.0
2015-03-19 14:30:00,72.76,72.81,72.73,72.79,48700.0,72.76,72.81,72.73,72.79,48700.0
2015-03-19 15:00:00,72.81,72.89,72.75,72.81,52800.0,72.81,72.89,72.75,72.81,52800.0
2015-03-19 15:30:00,72.8,72.88,72.75,72.75,207200.0,72.8,72.88,72.75,72.75,207200.0
2015-03-20 09:30:00,73.31,73.53,73.0,73.19,306200.0,73.31,73.53,73.0,73.19,306200.0
2015-03-20 10:00:00,73.17,73.26,73.06,73.06,56900.0,73.17,73.26,73.06,73.06,56900.0
2015-03-20 10:30:00,73.08,73.26,73.0,73.06,53100.0,73.08,73.26,73.0,73.06,53100.0
2015-03-20 11:00:00,73.06,73.27,73.06,73.14,17000.0,73.06,73.27,73.06,73.14,17000.0
2015-03-20 11:30:00,73.15,73.34,73.11,73.32,42400.0,73.15,73.34,73.11,73.32,42400.0
2015-03-20 12:00:00,73.32,73.35,73.17,73.27,22500.0,73.32,73.35,73.17,73.27,22500.0
2015-03-20 12:30:00,73.27,73.3,73.17,73.27,21800.0,73.27,73.3,73.17,73.27,21800.0
2015-03-20 13:00:00,73.26,73.31,73.17,73.28,16500.0,73.26,73.31,73.17,73.28,16500.0
2015-03-20 13:30:00,73.28,73.4,73.25,73.4,34900.0,73.28,73.4,73.25,73.4,34900.0
2015-03-20 14:00:00,73.4,73.48,73.31,73.39,42900.0,73.4,73.48,73.31,73.39,42900.0
2015-03-20 14:30:00,73.39,73.42,73.17,73.25,53100.0,73.39,73.42,73.17,73.25,53100.0
2015-03-20 15:00:00,73.27,73.27,72.84,72.95,82600.0,73.27,73.27,72.84,72.95,82600.0
2015-03-20 15:30:00,72.96,73.15,72.79,72.88,327100.0,72.96,73.15,72.79,72.88,327100.0
2015-03-23 09:30:00,72.95,73.04,72.53,72.78,112900.0,72.95,73.04,72.53,72.78,112900.0
2015-03-23 10:00:00,72.72,73.2,72.68,73.09,67100.0,72.72,73.2,72.68,73.09,67100.0
2015-03-23 10:30:00,73.07,73.08,72.88,73.08,36700.0,73.07,73.08,72.88,73.08,36700.0
2015-03-23 11:00:00,73.09,73.31,72.97,73.17,72200.0,73.09,73.31,72.97,73.17,72200.0
2015-03-23 11:30:00,73.17,73.46,73.14,73.44,135100.0,73.17,73.46,73.14,73.44,135100.0
2015-03-23 12:00:00,73.42,73.43,73.13,73.3,107600.0,73.42,73.43,73.13,73.3,107600.0
2015-03-23 12:30:00,73.31,73.44,73.2,73.26,24700.0,73.31,73.44,73.2,73.26,24700.0
2015-03-23 13:00:00,73.27,73.41,73.24,73.41,52100.0,73.27,73.41,73.24,73.41,52100.0
2015-03-23 13:30:00,73.39,73.5,73.38,73.48,40500.0,73.39,73.5,73.38,73.48,40500.0
2015-03-23 14:00:00,73.46,73.53,73.35,73.48,88200.0,73.46,73.53,73.35,73.48,88200.0
2015-03-23 14:30:00,73.48,73.5,73.2,73.26,42700.0,73.48,73.5,73.2,73.26,42700.0
2015-03-23 15:00:00,73.25,73.27,73.0,73.14,55800.0,73.25,73.27,73.0,73.14,55800.0
2015-03-23 15:30:00,73.12,73.28,73.09,73.13,146300.0,73.12,73.28,73.09,73.13,146300.0
2015-03-24 09:30:00,73.2,73.26,72.77,73.06,97300.0,73.2,73.26,72.77,73.06,97300.0
2015-03-24 10:00:00,73.08,73.21,72.99,73.1,54300.0,73.08,73.21,72.99,73.1,54300.0
2015-03-24 10:30:00,73.1,73.2,73.06,73.19,38300.0,73.1,73.2,73.06,73.19,38300.0
2015-03-24 11:00:00,73.19,73.42,73.15,73.38,44800.0,73.19,73.42,73.15,73.38,44800.0
2015-03-24 11:30:00,73.39,73.39,73.19,73.29,41700.0,73.39,73.39,73.19,73.29,41700.0
2015-03-24 12:00:00,73.29,73.32,72.96,72.96,51800.0,73.29,73.32,72.96,72.96,51800.0
2015-03-24 12:30:00,72.97,72.98,72.85,72.9,79600.0,72.97,72.98,72.85,72.9,79600.0
2015-03-24 13:00:00,72.87,73.02,72.65,72.7,64500.0,72.87,73.02,72.65,72.7,64500.0
2015-03-24 13:30:00,72.73,72.9,72.69,72.86,27000.0,72.73,72.9,72.69,72.86,27000.0
2015-03-24 14:00:00,72.87,72.91,72.73,72.88,31200.0,72.87,72.91,72.73,72.88,31200.0
2015-03-24 14:30:00,72.87,72.87,72.7,72.8,33900.0,72.87,72.87,72.7,72.8,33900.0
2015-03-24 15:00:00,72.81,72.99,72.68,72.68,42500.0,72.81,72.99,72.68,72.68,42500.0
2015-03-24 15:30:00,72.66,72.81,72.58,72.64,116700.0,72.66,72.81,72.58,72.64,116700.0
2015-03-25 09:30:00,72.48,72.53,71.94,72.05,94700.0,72.48,72.53,71.94,72.05,94700.0
2015-03-25 10:00:00,72.05,72.12,71.85,72.1,76800.0,72.05,72.12,71.85,72.1,76800.0
2015-03-25 10:30:00,72.13,72.13,71.68,71.71,28900.0,72.13,72.13,71.68,71.71,28900.0
2015-03-25 11:00:00,71.71,71.77,71.38,71.53,54000.0,71.71,71.77,71.38,71.53,54000.0
2015-03-25 11:30:00,71.53,71.53,71.06,71.32,71300.0,71.53,71.53,71.06,71.32,71300.0
2015-03-25 12:00:00,71.3,71.3,71.07,71.13,71200.0,71.3,71.3,71.07,71.13,71200.0
2015-03-25 12:30:00,71.17,71.26,70.99,71.26,39700.0,71.17,71.26,70.99,71.26,39700.0
2015-03-25 13:00:00,71.26,71.36,71.05,71.19,53100.0,71.26,71.36,71.05,71.19,53100.0
2015-03-25 13:30:00,71.18,71.29,71.02,71.13,31500.0,71.18,71.29,71.02,71.13,31500.0
2015-03-25 14:00:00,71.12,71.14,70.83,70.96,74000.0,71.12,71.14,70.83,70.96,74000.0
2015-03-25 14:30:00,70.97,70.97,70.65,70.73,64000.0,70.97,70.97,70.65,70.73,64000.0
2015-03-25 15:00:00,70.74,70.77,70.64,70.76,79800.0,70.74,70.77,70.64,70.76,79800.0
2015-03-25 15:30:00,70.77,70.99,70.64,70.64,348400.0,70.77,70.99,70.64,70.64,348400.0
2015-03-26 09:30:00,69.97,70.2,69.43,69.5,172700.0,69.97,70.2,69.43,69.5,172700.0
2015-03-26 10:00:00,69.49,69.94,69.35,69.88,147100.0,69.49,69.94,69.35,69.88,147100.0
2015-03-26 10:30:00,69.9,70.16,69.74,70.16,109300.0,69.9,70.16,69.74,70.16,109300.0
2015-03-26 11:00:00,70.16,70.17,69.88,70.1,92000.0,70.16,70.17,69.88,70.1,92000.0
2015-03-26 11:30:00,70.06,70.44,70.04,70.33,49100.0,70.06,70.44,70.04,70.33,49100.0
2015-03-26 12:00:00,70.34,70.4,70.2,70.2,56000.0,70.34,70.4,70.2,70.2,56000.0
2015-03-26 12:30:00,70.2,70.58,70.14,70.56,41400.0,70.2,70.58,70.14,70.56,41400.0
2015-03-26 13:00:00,70.57,70.72,70.49,70.71,55000.0,70.57,70.72,70.49,70.71,55000.0
2015-03-26 13:30:00,70.71,71.17,70.68,70.99,75900.0,70.71,71.17,70.68,70.99,75900.0
2015-03-26 14:00:00,70.99,71.01,70.75,70.81,69900.0,70.99,71.01,70.75,70.81,69900.0
2015-03-26 14:30:00,70.82,71.02,70.79,70.82,64900.0,70.82,71.02,70.79,70.82,64900.0
2015-03-26 15:00:00,70.81,70.98,70.75,70.98,74500.0,70.81,70.98,70.75,70.98,74500.0
2015-03-26 15:30:00,70.96,71.15,70.88,71.03,270000.0,70.96,71.15,70.88,71.03,270000.0
2015-03-27 09:30:00,70.99,71.51,70.83,71.14,71700.0,70.99,71.51,70.83,71.14,71700.0
2015-03-27 10:00:00,71.12,71.39,70.51,70.77,38300.0,71.12,71.39,70.51,70.77,38300.0
2015-03-27 10:30:00,70.75,71.21,70.57,71.12,67000.0,70.75,71.21,70.57,71.12,67000.0
2015-03-27 11:00:00,71.11,71.13,70.82,70.83,27200.0,71.11,71.13,70.82,70.83,27200.0
2015-03-27 11:30:00,70.85,70.91,70.63,70.72,58600.0,70.85,70.91,70.63,70.72,58600.0
2015-03-27 12:00:00,70.73,70.82,70.62,70.64,15400.0,70.73,70.82,70.62,70.64,15400.0
2015-03-27 12:30:00,70.66,71.17,70.61,71.15,48400.0,70.66,71.17,70.61,71.15,48400.0
2015-03-27 13:00:00,71.16,71.23,70.98,71.09,22000.0,71.16,71.23,70.98,71.09,22000.0
2015-03-27 13:30:00,71.05,71.17,70.97,71.17,18700.0,71.05,71.17,70.97,71.17,18700.0
2015-03-27 14:00:00,71.17,71.38,71.14,71.23,39200.0,71.17,71.38,71.14,71.23,39200.0
2015-03-27 14:30:00,71.24,71.38,71.18,71.36,29600.0,71.24,71.38,71.18,71.36,29600.0
2015-03-27 15:00:00,71.36,71.49,71.32,71.35,32500.0,71.36,71.49,71.32,71.35,32500.0
2015-03-27 15:30:00,71.33,71.46,71.24,71.28,124500.0,71.33,71.46,71.24,71.28,124500.0
2015-03-30 09:30:00,71.66,72.24,71.54,71.9,80900.0,71.66,72.24,71.54,71.9,80900.0
2015-03-30 10:00:00,71.93,71.97,71.43,71.54,92300.0,71.93,71.97,71.43,71.54,92300.0
2015-03-30 10:30:00,71.56,71.75,71.49,71.54,72200.0,71.56,71.75,71.49,71.54,72200.0
2015-03-30 11:00:00,71.54,71.58,71.48,71.51,61100.0,71.54,71.58,71.48,71.51,61100.0
2015-03-30 11:30:00,71.51,71.62,71.49,71.61,39900.0,71.51,71.62,71.49,71.61,39900.0
2015-03-30 12:00:00,71.59,71.68,71.53,71.56,43100.0,71.59,71.68,71.53,71.56,43100.0
2015-03-30 12:30:00,71.55,71.8,71.49,71.8,44800.0,71.55,71.8,71.49,71.8,44800.0
2015-03-30 13:00:00,71.81,71.88,71.69,71.76,52000.0,71.81,71.88,71.69,71.76,52000.0
2015-03-30 13:30:00,71.76,71.77,71.59,71.63,70700.0,71.76,71.77,71.59,71.63,70700.0
2015-03-30 14:00:00,71.62,71.78,71.6,71.72,37100.0,71.62,71.78,71.6,71.72,37100.0
2015-03-30 14:30:00,71.72,71.82,71.64,71.74,27700.0,71.72,71.82,71.64,71.74,27700.0
2015-03-30 15:00:00,71.75,71.95,71.74,71.75,61400.0,71.75,71.95,71.74,71.75,61400.0
2015-03-30 15:30:00,71.76,71.94,71.74,71.9,91700.0,71.76,71.94,71.74,71.9,91700.0
2015-03-31 09:30:00,71.5,71.71,71.33,71.38,91400.0,71.5,71.71,71.33,71.38,91400.0
2015-03-31 10:00:00,71.41,71.6,71.34,71.5,67300.0,71.41,71.6,71.34,71.5,67300.0
2015-03-31 10:30:00,71.47,71.64,71.45,71.5,41200.0,71.47,71.64,71.45,71.5,41200.0
2015-03-31 11:00:00,71.51,71.7,71.46,71.55,37500.0,71.51,71.7,71.46,71.55,37500.0
2015-03-31 11:30:00,71.54,71.54,71.37,71.44,52600.0,71.54,71.54,71.37,71.44,52600.0
2015-03-31 12:00:00,71.41,71.6,71.35,71.48,48300.0,71.41,71.6,71.35,71.48,48300.0
2015-03-31 12:30:00,71.49,71.59,71.47,71.59,29800.0,71.49,71.59,71.47,71.59,29800.0
2015-03-31 13:00:00,71.58,71.62,71.5,71.52,21400.0,71.58,71.62,71.5,71.52,21400.0
2015-03-31 13:30:00,71.54,71.64,71.5,71.55,23700.0,71.54,71.64,71.5,71.55,23700.0
2015-03-31 14:00:00,71.53,71.72,71.48,71.5,46400.0,71.53,71.72,71.48,71.5,46400.0
2015-03-31 14:30:00,71.48,71.62,71.47,71.6,62000.0,71.48,71.62,71.47,71.6,62000.0
2015-03-31 15:00:00,71.57,71.57,71.28,71.3,155600.0,71.57,71.57,71.28,71.3,155600.0
2015-03-31 15:30:00,71.27,71.48,71.03,71.06,351000.0,71.27,71.48,71.03,71.06,351000.0
2015-04-01 09:30:00,70.98,70.98,70.0,70.42,72700.0,70.98,70.98,70.0,70.42,72700.0
2015-04-01 10:00:00,70.33,70.59,70.14,70.36,107200.0,70.33,70.59,70.14,70.36,107200.0
2015-04-01 10:30:00,70.35,70.53,70.24,70.41,63500.0,70.35,70.53,70.24,70.41,63500.0
2015-04-01 11:00:00,70.41,70.43,70.2,70.22,50500.0,70.41,70.43,70.2,70.22,50500.0
2015-04-01 11:30:00,70.25,70.39,69.98,70.25,50700.0,70.25,70.39,69.98,70.25,50700.0
2015-04-01 12:00:00,70.26,70.39,70.11,70.25,31800.0,70.26,70.39,70.11,70.25,31800.0
2015-04-01 12:30:00,70.24,70.24,69.98,70.17,41200.0,70.24,70.24,69.98,70.17,41200.0
2015-04-01 13:00:00,70.15,70.21,69.96,70.06,51600.0,70.15,70.21,69.96,70.06,51600.0
2015-04-01 13:30:00,70.07,70.3,69.98,70.24,36100.0,70.07,70.3,69.98,70.24,36100.0
2015-04-01 14:00:00,70.27,70.32,69.99,70.07,45800.0,70.27,70.32,69.99,70.07,45800.0
2015-04-01 14:30:00,70.05,70.13,69.97,70.02,79600.0,70.05,70.13,69.97,70.02,79600.0
2015-04-01 15:00:00,70.03,70.08,69.88,70.0,73900.0,70.03,70.08,69.88,70.0,73900.0
2015-04-01 15:30:00,69.99,70.33,69.97,70.33,206800.0,69.99,70.33,69.97,70.33,206800.0
2015-04-02 09:30:00,70.33,71.0,70.23,70.93,72700.0,70.33,71.0,70.23,70.93,72700.0
2015-04-02 10:00:00,70.94,71.0,70.48,70.55,99100.0,70.94,71.0,70.48,70.55,99100.0
2015-04-02 10:30:00,70.53,70.65,70.42,70.59,81600.0,70.53,70.65,70.42,70.59,81600.0
2015-04-02 11:00:00,70.57,70.72,70.54,70.63,55800.0,70.57,70.72,70.54,70.63,55800.0
2015-04-02 11:30:00,70.63,70.65,70.5,70.57,42200.0,70.63,70.65,70.5,70.57,42200.0
2015-04-02 12:00:00,70.56,70.72,70.48,70.72,43500.0,70.56,70.72,70.48,70.72,43500.0
2015-04-02 12:30:00,70.71,70.84,70.64,70.75,31900.0,70.71,70.84,70.64,70.75,31900.0
2015-04-02 13:00:00,70.77,70.92,70.72,70.9,42100.0,70.77,70.92,70.72,70.9,42100.0
2015-04-02 13:30:00,70.92,70.96,70.8,70.91,42000.0,70.92,70.96,70.8,70.91,42000.0
2015-04-02 14:00:00,70.94,70.95,70.78,70.86,33300.0,70.94,70.95,70.78,70.86,33300.0
2015-04-02 14:30:00,70.84,70.95,70.66,70.75,38700.0,70.84,70.95,70.66,70.75,38700.0
2015-04-02 15:00:00,70.76,70.82,70.69,70.75,54500.0,70.76,70.82,70.69,70.75,54500.0
2015-04-02 15:30:00,70.74,71.0,70.74,70.84,128500.0,70.74,71.0,70.74,70.84,128500.0
2015-04-06 09:30:00,70.48,71.46,70.48,71.07,131400.0,70.48,71.46,70.48,71.07,131400.0
2015-04-06 10:00:00,71.08,71.39,71.08,71.38,69400.0,71.08,71.39,71.08,71.38,69400.0
2015-04-06 10:30:00,71.41,71.48,71.19,71.24,76800.0,71.41,71.48,71.19,71.24,76800.0
2015-04-06 11:00:00,71.21,71.29,71.14,71.2,68400.0,71.21,71.29,71.14,71.2,68400.0
2015-04-06 11:30:00,71.21,71.28,71.15,71.19,34400.0,71.21,71.28,71.15,71.19,34400.0
2015-04-06 12:00:00,71.2,71.3,71.16,71.17,82400.0,71.2,71.3,71.16,71.17,82400.0
2015-04-06 12:30:00,71.17,71.24,71.11,71.21,265200.0,71.17,71.24,71.11,71.21,265200.0
2015-04-06 13:00:00,71.21,71.33,71.14,71.29,51400.0,71.21,71.33,71.14,71.29,51400.0
2015-04-06 13:30:00,71.31,71.36,71.22,71.36,45000.0,71.31,71.36,71.22,71.36,45000.0
2015-04-06 14:00:00,71.39,71.39,71.22,71.28,80200.0,71.39,71.39,71.22,71.28,80200.0
2015-04-06 14:30:00,71.28,71.33,71.04,71.05,62800.0,71.28,71.33,71.04,71.05,62800.0
2015-04-06 15:00:00,71.05,71.11,70.9,70.98,210200.0,71.05,71.11,70.9,70.98,210200.0
2015-04-06 15:30:00,70.98,71.11,70.91,70.92,354800.0,70.98,71.11,70.91,70.92,354800.0
2015-04-07 09:30:00,71.05,71.48,71.0,71.29,99200.0,71.05,71.48,71.0,71.29,99200.0
2015-04-07 10:00:00,71.3,71.38,71.07,71.3,65500.0,71.3,71.38,71.07,71.3,65500.0
2015-04-07 10:30:00,71.31,71.46,71.18,71.18,85400.0,71.31,71.46,71.18,71.18,85400.0
2015-04-07 11:00:00,71.18,71.23,71.1,71.17,38700.0,71.18,71.23,71.1,71.17,38700.0
2015-04-07 11:30:00,71.19,71.39,71.17,71.39,35800.0,71.19,71.39,71.17,71.39,35800.0
2015-04-07 12:00:00,71.39,71.54,71.32,71.52,74800.0,71.39,71.54,71.32,71.52,74800.0
2015-04-07 12:30:00,71.54,71.64,71.52,71.59,19200.0,71.54,71.64,71.52,71.59,19200.0
2015-04-07 13:00:00,71.59,71.63,71.51,71.57,26900.0,71.59,71.63,71.51,71.57,26900.0
2015-04-07 13:30:00,71.56,71.63,71.52,71.57,30700.0,71.56,71.63,71.52,71.57,30700.0
2015-04-07 14:00:00,71.56,71.77,71.56,71.68,41400.0,71.56,71.77,71.56,71.68,41400.0
2015-04-07 14:30:00,71.65,71.73,71.49,71.5,37800.0,71.65,71.73,71.49,71.5,37800.0
2015-04-07 15:00:00,71.49,71.53,71.22,71.25,44100.0,71.49,71.53,71.22,71.25,44100.0
2015-04-07 15:30:00,71.27,71.28,71.07,71.07,107000.0,71.27,71.28,71.07,71.07,107000.0
2015-04-08 09:30:00,71.01,71.89,71.01,71.66,71100.0,71.01,71.89,71.01,71.66,71100.0
2015-04-08 10:00:00,71.65,71.74,71.51,71.53,41800.0,71.65,71.74,71.51,71.53,41800.0
2015-04-08 10:30:00,71.52,71.57,71.2,71.56,44800.0,71.52,71.57,71.2,71.56,44800.0
2015-04-08 11:00:00,71.54,71.7,71.43,71.54,60000.0,71.54,71.7,71.43,71.54,60000.0
2015-04-08 11:30:00,71.56,71.78,71.5,71.76,27600.0,71.56,71.78,71.5,71.76,27600.0
2015-04-08 12:00:00,71.78,71.87,71.7,71.75,35300.0,71.78,71.87,71.7,71.75,35300.0
2015-04-08 12:30:00,71.74,71.75,71.64,71.68,21500.0,71.74,71.75,71.64,71.68,21500.0
2015-04-08 13:00:00,71.7,71.8,71.63,71.65,39200.0,71.7,71.8,71.63,71.65,39200.0
2015-04-08 13:30:00,71.64,71.69,71.54,71.65,29400.0,71.64,71.69,71.54,71.65,29400.0
2015-04-08 14:00:00,71.65,71.81,71.31,71.75,49700.0,71.65,71.81,71.31,71.75,49700.0
2015-04-08 14:30:00,71.78,71.89,71.64,71.72,43000.0,71.78,71.89,71.64,71.72,43000.0
2015-04-08 15:00:00,71.74,71.81,71.63,71.72,69800.0,71.74,71.81,71.63,71.72,69800.0
2015-04-08 15:30:00,71.71,71.81,71.66,71.8,90100.0,71.71,71.81,71.66,71.8,90100.0
2015-04-09 09:30:00,71.68,71.78,71.0,71.0,126100.0,71.68,71.78,71.0,71.0,126100.0
2015-04-09 10:00:00,71.0,71.28,70.91,71.28,78700.0,71.0,71.28,70.91,71.28,78700.0
2015-04-09 10:30:00,71.25,71.27,70.99,71.05,61000.0,71.25,71.27,70.99,71.05,61000.0
2015-04-09 11:00:00,71.02,71.1,70.86,70.99,53500.0,71.02,71.1,70.86,70.99,53500.0
2015-04-09 11:30:00,70.97,71.07,70.87,70.98,35900.0,70.97,71.07,70.87,70.98,35900.0
2015-04-09 12:00:00,71.02,71.27,71.01,71.22,45500.0,71.02,71.27,71.01,71.22,45500.0
2015-04-09 12:30:00,71.21,71.21,71.03,71.12,43000.0,71.21,71.21,71.03,71.12,43000.0
2015-04-09 13:00:00,71.18,71.18,71.05,71.1,25800.0,71.18,71.18,71.05,71.1,25800.0
2015-04-09 13:30:00,71.09,71.12,70.98,70.99,37300.0,71.09,71.12,70.98,70.99,37300.0
2015-04-09 14:00:00,71.0,71.02,70.88,70.94,30000.0,71.0,71.02,70.88,70.94,30000.0
2015-04-09 14:30:00,70.96,71.01,70.91,70.98,48000.0,70.96,71.01,70.91,70.98,48000.0
2015-04-09 15:00:00,70.99,71.23,70.94,71.19,59900.0,70.99,71.23,70.94,71.19,59900.0
2015-04-09 15:30:00,71.21,71.29,71.08,71.26,99000.0,71.21,71.29,71.08,71.26,99000.0
2015-04-10 09:30:00,71.19,71.48,70.98,71.27,46100.0,71.19,71.48,70.98,71.27,46100.0
2015-04-10 10:00:00,71.25,71.33,70.96,71.02,34800.0,71.25,71.33,70.96,71.02,34800.0
2015-04-10 10:30:00,71.06,71.24,71.05,71.08,74000.0,71.06,71.24,71.05,71.08,74000.0
2015-04-10 11:00:00,71.1,71.24,71.08,71.24,21900.0,71.1,71.24,71.08,71.24,21900.0
2015-04-10 11:30:00,71.24,71.34,71.22,71.28,18300.0,71.24,71.34,71.22,71.28,18300.0
2015-04-10 12:00:00,71.27,71.29,71.16,71.2,21000.0,71.27,71.29,71.16,71.2,21000.0
2015-04-10 12:30:00,71.2,71.25,71.01,71.02,21100.0,71.2,71.25,71.01,71.02,21100.0
2015-04-10 13:00:00,71.04,71.22,71.04,71.12,21800.0,71.04,71.22,71.04,71.12,21800.0
2015-04-10 13:30:00,71.15,71.24,71.15,71.2,20300.0,71.15,71.24,71.15,71.2,20300.0
2015-04-10 14:00:00,71.22,71.36,71.2,71.28,16100.0,71.22,71.36,71.2,71.28,16100.0
2015-04-10 14:30:00,71.29,71.41,71.29,71.38,26500.0,71.29,71.41,71.29,71.38,26500.0
2015-04-10 15:00:00,71.4,71.44,71.39,71.44,38400.0,71.4,71.44,71.39,71.44,38400.0
2015-04-10 15:30:00,71.45,71.5,71.36,71.47,66000.0,71.45,71.5,71.36,71.47,66000.0
2015-04-13 09:30:00,71.45,71.87,71.4,71.77,113500.0,71.45,71.87,71.4,71.77,113500.0
2015-04-13 10:00:00,71.78,71.87,71.71,71.83,83400.0,71.78,71.87,71.71,71.83,83400.0
2015-04-13 10:30:00,71.83,71.83,71.67,71.71,80400.0,71.83,71.83,71.67,71.71,80400.0
2015-04-13 11:00:00,71.71,71.77,71.61,71.75,77500.0,71.71,71.77,71.61,71.75,77500.0
2015-04-13 11:30:00,71.76,71.9,71.68,71.89,32700.0,71.76,71.9,71.68,71.89,32700.0
2015-04-13 12:00:00,71.88,71.9,71.68,71.7,66400.0,71.88,71.9,71.68,71.7,66400.0
2015-04-13 12:30:00,71.69,71.78,71.68,71.73,43600.0,71.69,71.78,71.68,71.73,43600.0
2015-04-13 13:00:00,71.72,71.74,71.55,71.56,45800.0,71.72,71.74,71.55,71.56,45800.0
2015-04-13 13:30:00,71.56,71.56,71.39,71.53,42000.0,71.56,71.56,71.39,71.53,42000.0
2015-04-13 14:00:00,71.53,71.59,71.5,71.57,45500.0,71.53,71.59,71.5,71.57,45500.0
2015-04-13 14:30:00,71.59,71.66,71.47,71.53,61300.0,71.59,71.66,71.47,71.53,61300.0
2015-04-13 15:00:00,71.54,71.56,71.43,71.46,84000.0,71.54,71.56,71.43,71.46,84000.0
2015-04-13 15:30:00,71.44,71.51,71.31,71.34,93200.0,71.44,71.51,71.31,71.34,93200.0
2015-04-14 09:30:00,71.21,71.61,70.61,70.61,63500.0,71.21,71.61,70.61,70.61,63500.0
2015-04-14 10:00:00,70.56,70.69,70.42,70.64,46000.0,70.56,70.69,70.42,70.64,46000.0
2015-04-14 10:30:00,70.64,70.64,70.44,70.48,43100.0,70.64,70.64,70.44,70.48,43100.0
2015-04-14 11:00:00,70.49,70.62,70.37,70.42,76300.0,70.49,70.62,70.37,70.42,76300.0
2015-04-14 11:30:00,70.42,70.61,70.41,70.56,52500.0,70.42,70.61,70.41,70.56,52500.0
2015-04-14 12:00:00,70.56,70.8,70.56,70.69,34900.0,70.56,70.8,70.56,70.69,34900.0
2015-04-14 12:30:00,70.7,70.82,70.59,70.79,102200.0,70.7,70.82,70.59,70.79,102200.0
2015-04-14 13:00:00,70.8,70.96,70.8,70.81,40300.0,70.8,70.96,70.8,70.81,40300.0
2015-04-14 13:30:00,70.82,70.9,70.76,70.88,48300.0,70.82,70.9,70.76,70.88,48300.0
2015-04-14 14:00:00,70.88,71.11,70.81,71.03,33800.0,70.88,71.11,70.81,71.03,33800.0
2015-04-14 14:30:00,71.06,71.09,70.88,71.05,52000.0,71.06,71.09,70.88,71.05,52000.0
2015-04-14 15:00:00,71.05,71.21,70.96,71.13,57500.0,71.05,71.21,70.96,71.13,57500.0
2015-04-14 15:30:00,71.16,71.21,71.07,71.16,120600.0,71.16,71.21,71.07,71.16,120600.0
2015-04-15 09:30:00,71.16,71.6,70.79,71.47,74600.0,71.16,71.6,70.79,71.47,74600.0
2015-04-15 10:00:00,71.48,71.51,71.19,71.19,67500.0,71.48,71.51,71.19,71.19,67500.0
2015-04-15 10:30:00,71.21,71.35,71.1,71.28,76800.0,71.21,71.35,71.1,71.28,76800.0
2015-04-15 11:00:00,71.29,71.48,71.28,71.31,74600.0,71.29,71.48,71.28,71.31,74600.0
2015-04-15 11:30:00,71.31,71.48,71.28,71.35,48700.0,71.31,71.48,71.28,71.35,48700.0
2015-04-15 12:00:00,71.32,71.35,71.03,71.07,80900.0,71.32,71.35,71.03,71.07,80900.0
2015-04-15 12:30:00,71.06,71.23,71.05,71.23,48400.0,71.06,71.23,71.05,71.23,48400.0
2015-04-15 13:00:00,71.24,71.34,71.2,71.33,43600.0,71.24,71.34,71.2,71.33,43600.0
2015-04-15 13:30:00,71.36,71.41,71.3,71.39,37900.0,71.36,71.41,71.3,71.39,37900.0
2015-04-15 14:00:00,71.41,71.64,71.37,71.52,43800.0,71.41,71.64,71.37,71.52,43800.0
2015-04-15 14:30:00,71.55,71.56,71.42,71.5,36000.0,71.55,71.56,71.42,71.5,36000.0
2015-04-15 15:00:00,71.5,71.57,71.44,71.5,66100.0,71.5,71.57,71.44,71.5,66100.0
2015-04-15 15:30:00,71.48,71.53,71.26,71.34,174600.0,71.48,71.53,71.26,71.34,174600.0
2015-04-16 09:30:00,71.05,71.46,71.01,71.21,81400.0,71.05,71.46,71.01,71.21,81400.0
2015-04-16 10:00:00,71.19,71.37,71.0,71.09,32500.0,71.19,71.37,71.0,71.09,32500.0
2015-04-16 10:30:00,71.13,71.24,71.04,71.16,119800.0,71.13,71.24,71.04,71.16,119800.0
2015-04-16 11:00:00,71.13,71.39,71.13,71.38,53700.0,71.13,71.39,71.13,71.38,53700.0
2015-04-16 11:30:00,71.39,71.71,71.37,71.68,56900.0,71.39,71.71,71.37,71.68,56900.0
2015-04-16 12:00:00,71.7,72.17,71.7,72.16,110000.0,71.7,72.17,71.7,72.16,110000.0
2015-04-16 12:30:00,72.15,72.37,72.14,72.34,88800.0,72.15,72.37,72.14,72.34,88800.0
2015-04-16 13:00:00,72.34,72.57,72.34,72.41,86300.0,72.34,72.57,72.34,72.41,86300.0
2015-04-16 13:30:00,72.39,72.67,72.35,72.55,68600.0,72.39,72.67,72.35,72.55,68600.0
2015-04-16 14:00:00,72.54,72.62,72.49,72.58,90900.0,72.54,72.62,72.49,72.58,90900.0
2015-04-16 14:30:00,72.6,72.61,72.44,72.46,52700.0,72.6,72.61,72.44,72.46,52700.0
2015-04-16 15:00:00,72.47,72.65,72.4,72.45,85900.0,72.47,72.65,72.4,72.45,85900.0
2015-04-16 15:30:00,72.46,72.58,72.4,72.52,209700.0,72.46,72.58,72.4,72.52,209700.0
2015-04-17 09:30:00,71.75,72.12,71.58,71.78,240900.0,71.75,72.12,71.58,71.78,240900.0
2015-04-17 10:00:00,71.83,71.83,71.44,71.6,266500.0,71.83,71.83,71.44,71.6,266500.0
2015-04-17 10:30:00,71.58,71.82,71.58,71.69,111600.0,71.58,71.82,71.58,71.69,111600.0
2015-04-17 11:00:00,71.7,71.86,71.62,71.83,91200.0,71.7,71.86,71.62,71.83,91200.0
2015-04-17 11:30:00,71.83,72.05,71.8,71.88,62800.0,71.83,72.05,71.8,71.88,62800.0
2015-04-17 12:00:00,71.84,72.1,71.84,72.1,69500.0,71.84,72.1,71.84,72.1,69500.0
2015-04-17 12:30:00,72.06,72.17,72.03,72.13,63300.0,72.06,72.17,72.03,72.13,63300.0
2015-04-17 13:00:00,72.13,72.19,71.96,72.03,66600.0,72.13,72.19,71.96,72.03,66600.0
2015-04-17 13:30:00,72.0,72.01,71.61,71.64,121900.0,72.0,72.01,71.61,71.64,121900.0
2015-04-17 14:00:00,71.64,71.75,71.57,71.75,112400.0,71.64,71.75,71.57,71.75,112400.0
2015-04-17 14:30:00,71.72,71.79,71.55,71.55,125600.0,71.72,71.79,71.55,71.55,125600.0
2015-04-17 15:00:00,71.55,71.73,71.51,71.62,96200.0,71.55,71.73,71.51,71.62,96200.0
2015-04-17 15:30:00,71.61,71.91,71.61,71.9,228900.0,71.61,71.91,71.61,71.9,228900.0
2015-04-20 09:30:00,72.0,72.71,72.0,72.49,262000.0,72.0,72.71,72.0,72.49,262000.0
2015-04-20 10:00:00,72.48,72.86,72.48,72.79,183800.0,72.48,72.86,72.48,72.79,183800.0
2015-04-20 10:30:00,72.8,73.13,72.73,73.1,129000.0,72.8,73.13,72.73,73.1,129000.0
2015-04-20 11:00:00,73.12,73.38,73.12,73.3,115600.0,73.12,73.38,73.12,73.3,115600.0
2015-04-20 11:30:00,73.3,73.45,73.25,73.44,141200.0,73.3,73.45,73.25,73.44,141200.0
2015-04-20 12:00:00,73.44,73.63,73.38,73.52,149400.0,73.44,73.63,73.38,73.52,149400.0
2015-04-20 12:30:00,73.53,73.62,73.42,73.51,103600.0,73.53,73.62,73.42,73.51,103600.0
2015-04-20 13:00:00,73.5,73.58,73.49,73.53,107600.0,73.5,73.58,73.49,73.53,107600.0
2015-04-20 13:30:00,73.54,73.65,73.52,73.6,113600.0,73.54,73.65,73.52,73.6,113600.0
2015-04-20 14:00:00,73.59,73.64,73.4,73.4,281600.0,73.59,73.64,73.4,73.4,281600.0
2015-04-20 14:30:00,73.4,73.6,73.38,73.51,293600.0,73.4,73.6,73.38,73.51,293600.0
2015-04-20 15:00:00,73.53,73.68,73.48,73.56,198200.0,73.53,73.68,73.48,73.56,198200.0
2015-04-20 15:30:00,73.56,73.63,73.36,73.45,439000.0,73.56,73.63,73.36,73.45,439000.0
2015-04-21 09:30:00,74.07,74.89,73.98,74.75,287900.0,74.07,74.89,73.98,74.75,287900.0
2015-04-21 10:00:00,74.74,74.85,74.49,74.65,108700.0,74.74,74.85,74.49,74.65,108700.0
2015-04-21 10:30:00,74.65,74.82,74.46,74.77,152200.0,74.65,74.82,74.46,74.77,152200.0
2015-04-21 11:00:00,74.77,75.08,74.7,75.06,142600.0,74.77,75.08,74.7,75.06,142600.0
2015-04-21 11:30:00,75.06,75.39,75.01,75.11,222700.0,75.06,75.39,75.01,75.11,222700.0
2015-04-21 12:00:00,75.11,75.31,75.02,75.17,70700.0,75.11,75.31,75.02,75.17,70700.0
2015-04-21 12:30:00,75.15,75.21,75.07,75.14,64300.0,75.15,75.21,75.07,75.14,64300.0
2015-04-21 13:00:00,75.13,75.29,75.1,75.24,50700.0,75.13,75.29,75.1,75.24,50700.0
2015-04-21 13:30:00,75.24,75.3,75.18,75.24,60800.0,75.24,75.3,75.18,75.24,60800.0
2015-04-21 14:00:00,75.22,75.34,75.21,75.32,58300.0,75.22,75.34,75.21,75.32,58300.0
2015-04-21 14:30:00,75.32,75.33,75.18,75.27,72400.0,75.32,75.33,75.18,75.27,72400.0
2015-04-21 15:00:00,75.27,75.4,75.14,75.2,156500.0,75.27,75.4,75.14,75.2,156500.0
2015-04-21 15:30:00,75.2,75.42,75.13,75.31,389600.0,75.2,75.42,75.13,75.31,389600.0
2015-04-22 09:30:00,75.69,75.98,75.5,75.73,186400.0,75.69,75.98,75.5,75.73,186400.0
2015-04-22 10:00:00,75.76,75.86,75.53,75.72,166300.0,75.76,75.86,75.53,75.72,166300.0
2015-04-22 10:30:00,75.74,76.1,75.7,76.01,111600.0,75.74,76.1,75.7,76.01,111600.0
2015-04-22 11:00:00,76.01,76.07,75.89,75.92,154200.0,76.01,76.07,75.89,75.92,154200.0
2015-04-22 11:30:00,75.92,76.09,75.9,75.99,105600.0,75.92,76.09,75.9,75.99,105600.0
2015-04-22 12:00:00,76.0,76.07,75.9,75.96,40600.0,76.0,76.07,75.9,75.96,40600.0
2015-04-22 12:30:00,75.95,76.06,75.9,75.91,61800.0,75.95,76.06,75.9,75.91,61800.0
2015-04-22 13:00:00,75.93,75.95,75.75,75.86,50600.0,75.93,75.95,75.75,75.86,50600.0
2015-04-22 13:30:00,75.86,76.01,75.8,75.98,49500.0,75.86,76.01,75.8,75.98,49500.0
2015-04-22 14:00:00,76.03,76.08,75.95,76.0,42100.0,76.03,76.08,75.95,76.0,42100.0
2015-04-22 14:30:00,76.0,76.12,75.95,76.0,45900.0,76.0,76.12,75.95,76.0,45900.0
2015-04-22 15:00:00,76.01,76.1,75.95,76.05,98400.0,76.01,76.1,75.95,76.05,98400.0
2015-04-22 15:30:00,76.03,76.08,75.97,76.02,198100.0,76.03,76.08,75.97,76.02,198100.0
2015-04-23 09:30:00,75.84,76.03,75.7,75.99,107500.0,75.84,76.03,75.7,75.99,107500.0
2015-04-23 10:00:00,76.01,76.04,75.78,75.89,97800.0,76.01,76.04,75.78,75.89,97800.0
2015-04-23 10:30:00,75.91,75.94,75.75,75.78,69800.0,75.91,75.94,75.75,75.78,69800.0
2015-04-23 11:00:00,75.78,75.94,75.78,75.92,53500.0,75.78,75.94,75.78,75.92,53500.0
2015-04-23 11:30:00,75.92,76.17,75.89,76.06,50900.0,75.92,76.17,75.89,76.06,50900.0
2015-04-23 12:00:00,76.08,76.13,76.01,76.09,33200.0,76.08,76.13,76.01,76.09,33200.0
2015-04-23 12:30:00,76.1,76.27,76.01,76.18,48000.0,76.1,76.27,76.01,76.18,48000.0
2015-04-23 13:00:00,76.21,76.38,76.19,76.36,47700.0,76.21,76.38,76.19,76.36,47700.0
2015-04-23 13:30:00,76.36,76.45,76.25,76.33,56600.0,76.36,76.45,76.25,76.33,56600.0
2015-04-23 14:00:00,76.33,76.69,76.33,76.64,128000.0,76.33,76.69,76.33,76.64,128000.0
2015-04-23 14:30:00,76.65,76.65,76.48,76.52,56900.0,76.65,76.65,76.48,76.52,56900.0
2015-04-23 15:00:00,76.51,76.72,76.47,76.48,101700.0,76.51,76.72,76.47,76.48,101700.0
2015-04-23 15:30:00,76.48,76.57,76.23,76.25,163200.0,76.48,76.57,76.23,76.25,163200.0
2015-04-24 09:30:00,76.33,76.38,75.6,76.03,108500.0,76.33,76.38,75.6,76.03,108500.0
2015-04-24 10:00:00,76.06,76.09,75.57,75.59,76200.0,76.06,76.09,75.57,75.59,76200.0
2015-04-24 10:30:00,75.6,75.84,75.59,75.83,50600.0,75.6,75.84,75.59,75.83,50600.0
2015-04-24 11:00:00,75.82,76.09,75.72,76.07,38700.0,75.82,76.09,75.72,76.07,38700.0
2015-04-24 11:30:00,76.1,76.1,75.74,75.79,112000.0,76.1,76.1,75.74,75.79,112000.0
2015-04-24 12:00:00,75.81,75.83,75.7,75.74,32900.0,75.81,75.83,75.7,75.74,32900.0
2015-04-24 12:30:00,75.75,75.86,75.71,75.73,40100.0,75.75,75.86,75.71,75.73,40100.0
2015-04-24 13:00:00,75.76,75.83,75.66,75.73,27200.0,75.76,75.83,75.66,75.73,27200.0
2015-04-24 13:30:00,75.72,75.73,75.62,75.67,29100.0,75.72,75.73,75.62,75.67,29100.0
2015-04-24 14:00:00,75.66,75.71,75.62,75.7,64600.0,75.66,75.71,75.62,75.7,64600.0
2015-04-24 14:30:00,75.69,75.71,75.6,75.63,44100.0,75.69,75.71,75.6,75.63,44100.0
2015-04-24 15:00:00,75.63,75.7,75.61,75.7,42600.0,75.63,75.7,75.61,75.7,42600.0
2015-04-24 15:30:00,75.69,75.75,75.61,75.74,134900.0,75.69,75.75,75.61,75.74,134900.0
2015-04-27 09:30:00,76.08,76.65,75.85,76.56,165600.0,76.08,76.65,75.85,76.56,165600.0
2015-04-27 10:00:00,76.58,76.82,76.48,76.72,230400.0,76.58,76.82,76.48,76.72,230400.0
2015-04-27 10:30:00,76.72,76.76,76.5,76.5,97600.0,76.72,76.76,76.5,76.5,97600.0
2015-04-27 11:00:00,76.5,76.76,76.48,76.61,94600.0,76.5,76.76,76.48,76.61,94600.0
2015-04-27 11:30:00,76.61,76.71,76.5,76.7,96400.0,76.61,76.71,76.5,76.7,96400.0
2015-04-27 12:00:00,76.71,76.81,76.51,76.63,100000.0,76.71,76.81,76.51,76.63,100000.0
2015-04-27 12:30:00,76.65,76.73,76.55,76.55,48100.0,76.65,76.73,76.55,76.55,48100.0
2015-04-27 13:00:00,76.59,76.86,76.58,76.84,61200.0,76.59,76.86,76.58,76.84,61200.0
2015-04-27 13:30:00,76.83,77.08,76.83,76.98,112900.0,76.83,77.08,76.83,76.98,112900.0
2015-04-27 14:00:00,76.98,77.19,76.85,77.15,134600.0,76.98,77.19,76.85,77.15,134600.0
2015-04-27 14:30:00,77.16,77.23,77.02,77.15,97800.0,77.16,77.23,77.02,77.15,97800.0
2015-04-27 15:00:00,77.17,77.28,76.81,76.81,142000.0,77.17,77.28,76.81,76.81,142000.0
2015-04-27 15:30:00,76.81,77.08,76.77,77.03,226600.0,76.81,77.08,76.77,77.03,226600.0
2015-04-28 09:30:00,77.1,77.31,76.58,76.58,293500.0,77.1,77.31,76.58,76.58,293500.0
2015-04-28 10:00:00,76.54,76.72,76.14,76.64,286400.0,76.54,76.72,76.14,76.64,286400.0
2015-04-28 10:30:00,76.63,76.77,76.46,76.47,148200.0,76.63,76.77,76.46,76.47,148200.0
2015-04-28 11:00:00,76.46,76.61,76.26,76.39,109100.0,76.46,76.61,76.26,76.39,109100.0
2015-04-28 11:30:00,76.4,76.46,76.1,76.11,114500.0,76.4,76.46,76.1,76.11,114500.0
2015-04-28 12:00:00,76.14,76.26,76.14,76.23,96600.0,76.14,76.26,76.14,76.23,96600.0
2015-04-28 12:30:00,76.27,76.43,76.13,76.43,79900.0,76.27,76.43,76.13,76.43,79900.0
2015-04-28 13:00:00,76.39,76.55,76.37,76.49,66400.0,76.39,76.55,76.37,76.49,66400.0
2015-04-28 13:30:00,76.48,76.6,76.26,76.27,78200.0,76.48,76.6,76.26,76.27,78200.0
2015-04-28 14:00:00,76.27,76.32,76.13,76.13,111500.0,76.27,76.32,76.13,76.13,111500.0
2015-04-28 14:30:00,76.12,76.47,76.02,76.43,129400.0,76.12,76.47,76.02,76.43,129400.0
2015-04-28 15:00:00,76.42,76.52,76.31,76.44,111300.0,76.42,76.52,76.31,76.44,111300.0
2015-04-28 15:30:00,76.42,76.47,75.99,76.11,368400.0,76.42,76.47,75.99,76.11,368400.0
2015-04-29 09:30:00,73.51,74.95,73.0,74.71,1301700.0,73.51,74.95,73.0,74.71,1301700.0
2015-04-29 10:00:00,74.73,74.91,74.0,74.39,343200.0,74.73,74.91,74.0,74.39,343200.0
2015-04-29 10:30:00,74.4,75.0,74.38,74.52,314700.0,74.4,75.0,74.38,74.52,314700.0
2015-04-29 11:00:00,74.52,74.78,74.21,74.66,246100.0,74.52,74.78,74.21,74.66,246100.0
2015-04-29 11:30:00,74.66,74.68,74.3,74.38,268800.0,74.66,74.68,74.3,74.38,268800.0
2015-04-29 12:00:00,74.37,74.51,74.11,74.31,249000.0,74.37,74.51,74.11,74.31,249000.0
2015-04-29 12:30:00,74.3,74.59,74.24,74.43,205400.0,74.3,74.59,74.24,74.43,205400.0
2015-04-29 13:00:00,74.42,74.69,73.81,73.97,233500.0,74.42,74.69,73.81,73.97,233500.0
2015-04-29 13:30:00,73.97,74.74,73.96,74.64,176300.0,73.97,74.74,73.96,74.64,176300.0
2015-04-29 14:00:00,74.69,75.07,74.22,74.92,234200.0,74.69,75.07,74.22,74.92,234200.0
2015-04-29 14:30:00,74.93,75.46,74.91,75.18,159700.0,74.93,75.46,74.91,75.18,159700.0
2015-04-29 15:00:00,75.2,75.27,74.63,75.1,184600.0,75.2,75.27,74.63,75.1,184600.0
2015-04-29 15:30:00,75.1,75.37,75.07,75.13,356400.0,75.1,75.37,75.07,75.13,356400.0
2015-04-30 09:30:00,74.61,74.91,74.0,74.03,195000.0,74.61,74.91,74.0,74.03,195000.0
2015-04-30 10:00:00,74.02,74.02,73.62,73.69,196900.0,74.02,74.02,73.62,73.69,196900.0
2015-04-30 10:30:00,73.66,73.98,73.62,73.8,178300.0,73.66,73.98,73.62,73.8,178300.0
2015-04-30 11:00:00,73.82,74.63,73.79,74.43,176400.0,73.82,74.63,73.79,74.43,176400.0
2015-04-30 11:30:00,74.42,74.47,74.09,74.26,152400.0,74.42,74.47,74.09,74.26,152400.0
2015-04-30 12:00:00,74.26,74.46,74.19,74.21,71200.0,74.26,74.46,74.19,74.21,71200.0
2015-04-30 12:30:00,74.2,74.2,73.63,73.77,91700.0,74.2,74.2,73.63,73.77,91700.0
2015-04-30 13:00:00,73.78,73.99,73.73,73.81,39600.0,73.78,73.99,73.73,73.81,39600.0
2015-04-30 13:30:00,73.77,74.02,73.74,73.74,87000.0,73.77,74.02,73.74,73.74,87000.0
2015-04-30 14:00:00,73.74,73.97,73.74,73.78,124400.0,73.74,73.97,73.74,73.78,124400.0
2015-04-30 14:30:00,73.8,73.8,73.44,73.46,103000.0,73.8,73.8,73.44,73.46,103000.0
2015-04-30 15:00:00,73.45,73.66,73.23,73.46,225200.0,73.45,73.66,73.23,73.46,225200.0
2015-04-30 15:30:00,73.45,73.81,73.36,73.79,290500.0,73.45,73.81,73.36,73.79,290500.0
2015-05-01 09:30:00,73.95,74.4,73.78,74.01,191900.0,73.95,74.4,73.78,74.01,191900.0
2015-05-01 10:00:00,74.01,74.55,73.86,74.48,113900.0,74.01,74.55,73.86,74.48,113900.0
2015-05-01 10:30:00,74.5,74.53,73.96,74.03,56500.0,74.5,74.53,73.96,74.03,56500.0
2015-05-01 11:00:00,74.07,74.16,73.99,74.09,67400.0,74.07,74.16,73.99,74.09,67400.0
2015-05-01 11:30:00,74.11,74.16,73.8,73.94,67800.0,74.11,74.16,73.8,73.94,67800.0
2015-05-01 12:00:00,73.92,74.12,73.75,74.12,46400.0,73.92,74.12,73.75,74.12,46400.0
2015-05-01 12:30:00,74.14,74.41,74.11,74.4,66300.0,74.14,74.41,74.11,74.4,66300.0
2015-05-01 13:00:00,74.4,74.42,74.09,74.18,52600.0,74.4,74.42,74.09,74.18,52600.0
2015-05-01 13:30:00,74.19,74.48,74.1,74.36,48600.0,74.19,74.48,74.1,74.36,48600.0
2015-05-01 14:00:00,74.36,74.6,74.35,74.57,49600.0,74.36,74.6,74.35,74.57,49600.0
2015-05-01 14:30:00,74.56,74.56,74.36,74.42,49500.0,74.56,74.56,74.36,74.42,49500.0
2015-05-01 15:00:00,74.44,74.49,74.34,74.46,105700.0,74.44,74.49,74.34,74.46,105700.0
2015-05-01 15:30:00,74.46,74.7,74.45,74.67,238500.0,74.46,74.7,74.45,74.67,238500.0
2015-05-04 09:30:00,74.93,75.34,74.37,75.25,139300.0,74.93,75.34,74.37,75.25,139300.0
2015-05-04 10:00:00,75.2,75.33,74.93,75.06,79900.0,75.2,75.33,74.93,75.06,79900.0
2015-05-04 10:30:00,75.05,75.1,74.9,74.9,66300.0,75.05,75.1,74.9,74.9,66300.0
2015-05-04 11:00:00,74.91,75.14,74.85,75.06,77500.0,74.91,75.14,74.85,75.06,77500.0
2015-05-04 11:30:00,75.05,75.05,74.9,75.03,39600.0,75.05,75.05,74.9,75.03,39600.0
2015-05-04 12:00:00,75.06,75.3,75.0,75.28,43500.0,75.06,75.3,75.0,75.28,43500.0
2015-05-04 12:30:00,75.3,75.3,75.07,75.1,28900.0,75.3,75.3,75.07,75.1,28900.0
2015-05-04 13:00:00,75.11,75.14,74.86,75.04,78900.0,75.11,75.14,74.86,75.04,78900.0
2015-05-04 13:30:00,75.02,75.17,75.0,75.11,31500.0,75.02,75.17,75.0,75.11,31500.0
2015-05-04 14:00:00,75.1,75.21,75.0,75.2,48300.0,75.1,75.21,75.0,75.2,48300.0
2015-05-04 14:30:00,75.19,75.28,75.13,75.17,31700.0,75.19,75.28,75.13,75.17,31700.0
2015-05-04 15:00:00,75.18,75.35,75.11,75.25,55300.0,75.18,75.35,75.11,75.25,55300.0
2015-05-04 15:30:00,75.24,75.38,75.09,75.11,139400.0,75.24,75.38,75.09,75.11,139400.0
2015-05-05 09:30:00,74.62,75.17,74.58,74.59,156300.0,74.62,75.17,74.58,74.59,156300.0
2015-05-05 10:00:00,74.58,74.75,74.45,74.63,70400.0,74.58,74.75,74.45,74.63,70400.0
2015-05-05 10:30:00,74.62,74.63,74.35,74.49,99300.0,74.62,74.63,74.35,74.49,99300.0
2015-05-05 11:00:00,74.47,74.69,74.27,74.59,142300.0,74.47,74.69,74.27,74.59,142300.0
2015-05-05 11:30:00,74.58,75.01,74.55,75.01,92700.0,74.58,75.01,74.55,75.01,92700.0
2015-05-05 12:00:00,75.0,75.18,74.91,75.08,130400.0,75.0,75.18,74.91,75.08,130400.0
2015-05-05 12:30:00,75.08,75.33,75.05,75.28,75600.0,75.08,75.33,75.05,75.28,75600.0
2015-05-05 13:00:00,75.28,75.3,75.09,75.14,110400.0,75.28,75.3,75.09,75.14,110400.0
2015-05-05 13:30:00,75.13,75.14,74.95,75.05,67800.0,75.13,75.14,74.95,75.05,67800.0
2015-05-05 14:00:00,75.04,75.2,74.9,75.09,102800.0,75.04,75.2,74.9,75.09,102800.0
2015-05-05 14:30:00,75.08,75.2,74.94,75.2,130700.0,75.08,75.2,74.94,75.2,130700.0
2015-05-05 15:00:00,75.19,75.39,75.13,75.38,167000.0,75.19,75.39,75.13,75.38,167000.0
2015-05-05 15:30:00,75.38,75.56,75.24,75.37,446800.0,75.38,75.56,75.24,75.37,446800.0
2015-05-06 09:30:00,75.62,75.62,74.62,74.82,121300.0,75.62,75.62,74.62,74.82,121300.0
2015-05-06 10:00:00,74.82,75.23,74.6,75.12,130700.0,74.82,75.23,74.6,75.12,130700.0
2015-05-06 10:30:00,75.13,75.31,74.92,75.17,73300.0,75.13,75.31,74.92,75.17,73300.0
2015-05-06 11:00:00,75.15,75.21,74.96,75.1,85400.0,75.15,75.21,74.96,75.1,85400.0
2015-05-06 11:30:00,75.1,75.23,75.02,75.22,48500.0,75.1,75.23,75.02,75.22,48500.0
2015-05-06 12:00:00,75.24,75.24,75.02,75.15,45400.0,75.24,75.24,75.02,75.15,45400.0
2015-05-06 12:30:00,75.14,75.3,75.13,75.15,36800.0,75.14,75.3,75.13,75.15,36800.0
2015-05-06 13:00:00,75.17,75.33,75.04,75.3,78800.0,75.17,75.33,75.04,75.3,78800.0
2015-05-06 13:30:00,75.29,75.38,75.07,75.19,70800.0,75.29,75.38,75.07,75.19,70800.0
2015-05-06 14:00:00,75.21,75.34,74.91,74.94,83600.0,75.21,75.34,74.91,74.94,83600.0
2015-05-06 14:30:00,74.92,74.98,74.69,74.98,91100.0,74.92,74.98,74.69,74.98,91100.0
2015-05-06 15:00:00,74.97,75.09,74.84,74.97,137900.0,74.97,75.09,74.84,74.97,137900.0
2015-05-06 15:30:00,74.98,75.05,74.77,75.04,265100.0,74.98,75.05,74.77,75.04,265100.0
2015-05-07 09:30:00,75.17,75.49,74.6,74.67,130100.0,75.17,75.49,74.6,74.67,130100.0
2015-05-07 10:00:00,74.66,75.12,74.62,74.76,157800.0,74.66,75.12,74.62,74.76,157800.0
2015-05-07 10:30:00,74.78,74.97,74.55,74.86,70400.0,74.78,74.97,74.55,74.86,70400.0
2015-05-07 11:00:00,74.88,74.93,74.73,74.85,47400.0,74.88,74.93,74.73,74.85,47400.0
2015-05-07 11:30:00,74.84,75.05,74.81,75.0,56500.0,74.84,75.05,74.81,75.0,56500.0
2015-05-07 12:00:00,75.0,75.13,74.98,75.08,53200.0,75.0,75.13,74.98,75.08,53200.0
2015-05-07 12:30:00,75.11,75.23,75.02,75.09,34300.0,75.11,75.23,75.02,75.09,34300.0
2015-05-07 13:00:00,75.11,75.44,75.11,75.43,74900.0,75.11,75.44,75.11,75.43,74900.0
2015-05-07 13:30:00,75.42,75.57,75.4,75.49,50900.0,75.42,75.57,75.4,75.49,50900.0
2015-05-07 14:00:00,75.49,75.56,75.44,75.53,42100.0,75.49,75.56,75.44,75.53,42100.0
2015-05-07 14:30:00,75.53,75.57,75.44,75.5,43800.0,75.53,75.57,75.44,75.5,43800.0
2015-05-07 15:00:00,75.49,75.51,75.18,75.21,59400.0,75.49,75.51,75.18,75.21,59400.0
2015-05-07 15:30:00,75.21,75.37,75.1,75.24,140700.0,75.21,75.37,75.1,75.24,140700.0
2015-05-08 09:30:00,75.73,76.2,75.67,75.83,109900.0,75.73,76.2,75.67,75.83,109900.0
2015-05-08 10:00:00,75.9,76.21,75.82,76.21,103100.0,75.9,76.21,75.82,76.21,103100.0
2015-05-08 10:30:00,76.22,76.35,76.08,76.21,91300.0,76.22,76.35,76.08,76.21,91300.0
2015-05-08 11:00:00,76.19,76.59,76.13,76.44,94400.0,76.19,76.59,76.13,76.44,94400.0
2015-05-08 11:30:00,76.44,76.62,76.38,76.57,74100.0,76.44,76.62,76.38,76.57,74100.0
2015-05-08 12:00:00,76.6,76.6,76.29,76.37,31000.0,76.6,76.6,76.29,76.37,31000.0
2015-05-08 12:30:00,76.38,76.58,76.34,76.49,37300.0,76.38,76.58,76.34,76.49,37300.0
2015-05-08 13:00:00,76.48,76.52,76.43,76.47,54000.0,76.48,76.52,76.43,76.47,54000.0
2015-05-08 13:30:00,76.48,76.49,76.32,76.34,30700.0,76.48,76.49,76.32,76.34,30700.0
2015-05-08 14:00:00,76.34,76.4,76.26,76.36,46000.0,76.34,76.4,76.26,76.36,46000.0
2015-05-08 14:30:00,76.36,76.4,76.22,76.38,48100.0,76.36,76.4,76.22,76.38,48100.0
2015-05-08 15:00:00,76.38,76.51,76.37,76.47,93600.0,76.38,76.51,76.37,76.47,93600.0
2015-05-08 15:30:00,76.48,76.55,76.42,76.43,192500.0,76.48,76.55,76.42,76.43,192500.0
2015-05-11 09:30:00,76.19,76.49,75.65,76.42,124100.0,76.19,76.49,75.65,76.42,124100.0
2015-05-11 10:00:00,76.47,76.85,76.33,76.33,97600.0,76.47,76.85,76.33,76.33,97600.0
2015-05-11 10:30:00,76.35,76.39,76.13,76.36,46500.0,76.35,76.39,76.13,76.36,46500.0
2015-05-11 11:00:00,76.34,76.5,76.26,76.38,31500.0,76.34,76.5,76.26,76.38,31500.0
2015-05-11 11:30:00,76.36,76.47,76.3,76.35,46400.0,76.36,76.47,76.3,76.35,46400.0
2015-05-11 12:00:00,76.34,76.36,76.17,76.31,31500.0,76.34,76.36,76.17,76.31,31500.0
2015-05-11 12:30:00,76.31,76.45,76.27,76.33,30100.0,76.31,76.45,76.27,76.33,30100.0
2015-05-11 13:00:00,76.32,76.49,76.31,76.44,27200.0,76.32,76.49,76.31,76.44,27200.0
2015-05-11 13:30:00,76.42,76.5,76.29,76.31,38800.0,76.42,76.5,76.29,76.31,38800.0
2015-05-11 14:00:00,76.3,76.46,76.23,76.26,29400.0,76.3,76.46,76.23,76.26,29400.0
2015-05-11 14:30:00,76.3,76.47,76.28,76.28,31700.0,76.3,76.47,76.28,76.28,31700.0
2015-05-11 15:00:00,76.26,76.33,76.14,76.25,62100.0,76.26,76.33,76.14,76.25,62100.0
2015-05-11 15:30:00,76.27,76.28,76.08,76.09,119300.0,76.27,76.28,76.08,76.09,119300.0
2015-05-12 09:30:00,75.49,75.54,74.7,74.96,86000.0,75.49,75.54,74.7,74.96,86000.0
2015-05-12 10:00:00,75.0,75.2,74.92,74.97,108000.0,75.0,75.2,74.92,74.97,108000.0
2015-05-12 10:30:00,74.97,75.54,74.97,75.31,50700.0,74.97,75.54,74.97,75.31,50700.0
2015-05-12 11:00:00,75.33,75.58,75.33,75.42,25000.0,75.33,75.58,75.33,75.42,25000.0
2015-05-12 11:30:00,75.39,75.46,75.31,75.37,25900.0,75.39,75.46,75.31,75.37,25900.0
2015-05-12 12:00:00,75.37,75.39,75.23,75.3,18800.0,75.37,75.39,75.23,75.3,18800.0
2015-05-12 12:30:00,75.29,75.62,75.27,75.51,18200.0,75.29,75.62,75.27,75.51,18200.0
2015-05-12 13:00:00,75.52,75.77,75.45,75.65,49800.0,75.52,75.77,75.45,75.65,49800.0
2015-05-12 13:30:00,75.63,75.7,75.53,75.69,35800.0,75.63,75.7,75.53,75.69,35800.0
2015-05-12 14:00:00,75.71,75.8,75.64,75.78,21600.0,75.71,75.8,75.64,75.78,21600.0
2015-05-12 14:30:00,75.8,76.04,75.65,75.89,116100.0,75.8,76.04,75.65,75.89,116100.0
2015-05-12 15:00:00,75.86,76.04,75.78,75.91,119500.0,75.86,76.04,75.78,75.91,119500.0
2015-05-12 15:30:00,75.92,76.05,75.81,75.96,143800.0,75.92,76.05,75.81,75.96,143800.0
2015-05-13 09:30:00,76.26,76.68,75.87,76.0,51400.0,76.26,76.68,75.87,76.0,51400.0
2015-05-13 10:00:00,76.0,76.48,75.92,76.3,128400.0,76.0,76.48,75.92,76.3,128400.0
2015-05-13 10:30:00,76.31,76.31,75.9,75.93,39600.0,76.31,76.31,75.9,75.93,39600.0
2015-05-13 11:00:00,75.93,76.02,75.84,75.87,29800.0,75.93,76.02,75.84,75.87,29800.0
2015-05-13 11:30:00,75.88,76.13,75.85,76.07,20900.0,75.88,76.13,75.85,76.07,20900.0
2015-05-13 12:00:00,76.08,76.1,75.88,75.94,16200.0,76.08,76.1,75.88,75.94,16200.0
2015-05-13 12:30:00,75.93,76.13,75.92,76.12,18800.0,75.93,76.13,75.92,76.12,18800.0
2015-05-13 13:00:00,76.1,76.26,76.09,76.2,40000.0,76.1,76.26,76.09,76.2,40000.0
2015-05-13 13:30:00,76.2,76.31,76.17,76.28,41400.0,76.2,76.31,76.17,76.28,41400.0
2015-05-13 14:00:00,76.27,76.32,75.95,76.03,29900.0,76.27,76.32,75.95,76.03,29900.0
2015-05-13 14:30:00,76.01,76.22,75.96,76.11,30000.0,76.01,76.22,75.96,76.11,30000.0
2015-05-13 15:00:00,76.12,76.24,75.98,76.0,63400.0,76.12,76.24,75.98,76.0,63400.0
2015-05-13 15:30:00,76.01,76.16,75.97,76.13,92700.0,76.01,76.16,75.97,76.13,92700.0
2015-05-14 09:30:00,76.68,76.86,76.31,76.36,53200.0,76.68,76.86,76.31,76.36,53200.0
2015-05-14 10:00:00,76.38,76.71,76.36,76.6,53500.0,76.38,76.71,76.36,76.6,53500.0
2015-05-14 10:30:00,76.63,76.94,76.57,76.94,37300.0,76.63,76.94,76.57,76.94,37300.0
2015-05-14 11:00:00,76.96,77.19,76.94,77.13,59800.0,76.96,77.19,76.94,77.13,59800.0
2015-05-14 11:30:00,77.14,77.27,77.05,77.27,32100.0,77.14,77.27,77.05,77.27,32100.0
2015-05-14 12:00:00,77.27,77.74,77.27,77.71,140300.0,77.27,77.74,77.27,77.71,140300.0
2015-05-14 12:30:00,77.7,77.74,77.45,77.64,69100.0,77.7,77.74,77.45,77.64,69100.0
2015-05-14 13:00:00,77.67,77.96,77.65,77.95,104900.0,77.67,77.96,77.65,77.95,104900.0
2015-05-14 13:30:00,77.96,78.05,77.83,77.86,104300.0,77.96,78.05,77.83,77.86,104300.0
2015-05-14 14:00:00,77.88,78.1,77.85,78.07,62000.0,77.88,78.1,77.85,78.07,62000.0
2015-05-14 14:30:00,78.07,78.12,78.03,78.1,82100.0,78.07,78.12,78.03,78.1,82100.0
2015-05-14 15:00:00,78.1,78.37,78.02,78.26,235400.0,78.1,78.37,78.02,78.26,235400.0
2015-05-14 15:30:00,78.27,78.44,78.25,78.36,238800.0,78.27,78.44,78.25,78.36,238800.0
2015-05-15 09:30:00,78.2,78.32,77.18,78.1,290500.0,78.2,78.32,77.18,78.1,290500.0
2015-05-15 10:00:00,78.09,78.26,77.81,78.12,133700.0,78.09,78.26,77.81,78.12,133700.0
2015-05-15 10:30:00,78.14,78.22,77.85,77.87,101100.0,78.14,78.22,77.85,77.87,101100.0
2015-05-15 11:00:00,77.88,78.01,77.72,77.72,116100.0,77.88,78.01,77.72,77.72,116100.0
2015-05-15 11:30:00,77.72,77.79,77.6,77.77,58600.0,77.72,77.79,77.6,77.77,58600.0
2015-05-15 12:00:00,77.8,78.02,77.71,77.86,177000.0,77.8,78.02,77.71,77.86,177000.0
2015-05-15 12:30:00,77.85,78.02,77.77,78.0,110000.0,77.85,78.02,77.77,78.0,110000.0
2015-05-15 13:00:00,78.0,78.02,77.92,77.98,122000.0,78.0,78.02,77.92,77.98,122000.0
2015-05-15 13:30:00,77.98,78.11,77.97,78.03,197400.0,77.98,78.11,77.97,78.03,197400.0
2015-05-15 14:00:00,78.02,78.06,77.89,78.01,115900.0,78.02,78.06,77.89,78.01,115900.0
2015-05-15 14:30:00,77.99,78.18,77.95,77.95,194200.0,77.99,78.18,77.95,77.95,194200.0
2015-05-15 15:00:00,77.95,78.01,77.86,77.99,130000.0,77.95,78.01,77.86,77.99,130000.0
2015-05-15 15:30:00,77.98,78.0,77.88,77.95,175300.0,77.98,78.0,77.88,77.95,175300.0
2015-05-18 09:30:00,77.85,78.0,77.61,77.97,115300.0,77.85,78.0,77.61,77.97,115300.0
2015-05-18 10:00:00,77.96,78.07,77.8,77.85,188700.0,77.96,78.07,77.8,77.85,188700.0
2015-05-18 10:30:00,77.86,77.91,77.65,77.67,64700.0,77.86,77.91,77.65,77.67,64700.0
2015-05-18 11:00:00,77.67,77.86,77.63,77.86,40800.0,77.67,77.86,77.63,77.86,40800.0
2015-05-18 11:30:00,77.87,77.94,77.8,77.82,66700.0,77.87,77.94,77.8,77.82,66700.0
2015-05-18 12:00:00,77.81,77.81,77.5,77.52,86300.0,77.81,77.81,77.5,77.52,86300.0
2015-05-18 12:30:00,77.52,77.63,77.51,77.57,31800.0,77.52,77.63,77.51,77.57,31800.0
2015-05-18 13:00:00,77.56,77.85,77.56,77.81,38200.0,77.56,77.85,77.56,77.81,38200.0
2015-05-18 13:30:00,77.81,78.0,77.8,78.0,47500.0,77.81,78.0,77.8,78.0,47500.0
2015-05-18 14:00:00,78.0,78.0,77.92,77.97,31300.0,78.0,78.0,77.92,77.97,31300.0
2015-05-18 14:30:00,77.96,78.0,77.95,77.99,27300.0,77.96,78.0,77.95,77.99,27300.0
2015-05-18 15:00:00,78.0,78.04,77.94,77.96,48800.0,78.0,78.04,77.94,77.96,48800.0
2015-05-18 15:30:00,77.96,78.01,77.92,77.94,93800.0,77.96,78.01,77.92,77.94,93800.0
2015-05-19 09:30:00,77.34,78.0,77.28,77.65,158500.0,77.34,78.0,77.28,77.65,158500.0
2015-05-19 10:00:00,77.67,77.75,77.58,77.7,95400.0,77.67,77.75,77.58,77.7,95400.0
2015-05-19 10:30:00,77.71,77.84,77.39,77.41,108100.0,77.71,77.84,77.39,77.41,108100.0
2015-05-19 11:00:00,77.41,77.42,77.31,77.32,65100.0,77.41,77.42,77.31,77.32,65100.0
2015-05-19 11:30:00,77.32,77.35,77.17,77.25,28800.0,77.32,77.35,77.17,77.25,28800.0
2015-05-19 12:00:00,77.25,77.55,77.25,77.49,28000.0,77.25,77.55,77.25,77.49,28000.0
2015-05-19 12:30:00,77.5,77.55,77.44,77.51,32600.0,77.5,77.55,77.44,77.51,32600.0
2015-05-19 13:00:00,77.52,77.53,77.46,77.49,27400.0,77.52,77.53,77.46,77.49,27400.0
2015-05-19 13:30:00,77.49,77.79,77.47,77.79,65300.0,77.49,77.79,77.47,77.79,65300.0
2015-05-19 14:00:00,77.78,77.78,77.53,77.54,28900.0,77.78,77.78,77.53,77.54,28900.0
2015-05-19 14:30:00,77.53,77.58,77.23,77.33,92800.0,77.53,77.58,77.23,77.33,92800.0
2015-05-19 15:00:00,77.33,77.33,77.16,77.25,66200.0,77.33,77.33,77.16,77.25,66200.0
2015-05-19 15:30:00,77.25,77.35,77.18,77.3,113800.0,77.25,77.35,77.18,77.3,113800.0
2015-05-20 09:30:00,77.47,77.49,76.61,76.65,93000.0,77.47,77.49,76.61,76.65,93000.0
2015-05-20 10:00:00,76.67,77.08,76.56,76.91,30500.0,76.67,77.08,76.56,76.91,30500.0
2015-05-20 10:30:00,76.92,77.11,76.89,76.97,38300.0,76.92,77.11,76.89,76.97,38300.0
2015-05-20 11:00:00,77.0,77.05,76.9,77.01,27700.0,77.0,77.05,76.9,77.01,27700.0
2015-05-20 11:30:00,76.99,77.05,76.73,76.81,22700.0,76.99,77.05,76.73,76.81,22700.0
2015-05-20 12:00:00,76.83,76.95,76.82,76.88,27400.0,76.83,76.95,76.82,76.88,27400.0
2015-05-20 12:30:00,76.84,76.91,76.8,76.9,22000.0,76.84,76.91,76.8,76.9,22000.0
2015-05-20 13:00:00,76.88,76.94,76.82,76.83,28600.0,76.88,76.94,76.82,76.83,28600.0
2015-05-20 13:30:00,76.82,76.91,76.77,76.91,28300.0,76.82,76.91,76.77,76.91,28300.0
2015-05-20 14:00:00,76.9,77.31,76.86,77.31,44500.0,76.9,77.31,76.86,77.31,44500.0
2015-05-20 14:30:00,77.31,77.36,77.13,77.18,39300.0,77.31,77.36,77.13,77.18,39300.0
2015-05-20 15:00:00,77.18,77.21,76.81,76.94,66700.0,77.18,77.21,76.81,76.94,66700.0
2015-05-20 15:30:00,76.94,77.04,76.87,76.91,195700.0,76.94,77.04,76.87,76.91,195700.0
2015-05-21 09:30:00,76.91,77.43,76.64,77.03,39000.0,76.91,77.43,76.64,77.03,39000.0
2015-05-21 10:00:00,76.94,77.36,76.83,77.32,43800.0,76.94,77.36,76.83,77.32,43800.0
2015-05-21 10:30:00,77.29,77.34,77.1,77.28,46500.0,77.29,77.34,77.1,77.28,46500.0
2015-05-21 11:00:00,77.29,77.32,77.12,77.24,29600.0,77.29,77.32,77.12,77.24,29600.0
2015-05-21 11:30:00,77.23,77.34,77.07,77.25,28900.0,77.23,77.34,77.07,77.25,28900.0
2015-05-21 12:00:00,77.25,77.46,77.25,77.46,18000.0,77.25,77.46,77.25,77.46,18000.0
2015-05-21 12:30:00,77.45,77.49,77.41,77.49,19000.0,77.45,77.49,77.41,77.49,19000.0
2015-05-21 13:00:00,77.49,77.59,77.42,77.49,23600.0,77.49,77.59,77.42,77.49,23600.0
2015-05-21 13:30:00,77.48,77.56,77.4,77.43,33200.0,77.48,77.56,77.4,77.43,33200.0
2015-05-21 14:00:00,77.43,77.59,77.36,77.56,24000.0,77.43,77.59,77.36,77.56,24000.0
2015-05-21 14:30:00,77.56,77.72,77.56,77.68,37200.0,77.56,77.72,77.56,77.68,37200.0
2015-05-21 15:00:00,77.7,77.76,77.61,77.7,63400.0,77.7,77.76,77.61,77.7,63400.0
2015-05-21 15:30:00,77.7,77.87,77.63,77.64,162100.0,77.7,77.87,77.63,77.64,162100.0
2015-05-22 09:30:00,77.41,77.71,77.35,77.64,43600.0,77.41,77.71,77.35,77.64,43600.0
2015-05-22 10:00:00,77.68,77.69,77.44,77.66,37500.0,77.68,77.69,77.44,77.66,37500.0
2015-05-22 10:30:00,77.67,77.71,77.53,77.6,47900.0,77.67,77.71,77.53,77.6,47900.0
2015-05-22 11:00:00,77.57,77.71,77.52,77.64,68900.0,77.57,77.71,77.52,77.64,68900.0
2015-05-22 11:30:00,77.6,77.69,77.58,77.66,32600.0,77.6,77.69,77.58,77.66,32600.0
2015-05-22 12:00:00,77.66,77.82,77.55,77.81,28800.0,77.66,77.82,77.55,77.81,28800.0
2015-05-22 12:30:00,77.82,77.84,77.7,77.79,39400.0,77.82,77.84,77.7,77.79,39400.0
2015-05-22 13:00:00,77.77,77.87,77.7,77.72,47000.0,77.77,77.87,77.7,77.72,47000.0
2015-05-22 13:30:00,77.73,77.84,77.7,77.81,23100.0,77.73,77.84,77.7,77.81,23100.0
2015-05-22 14:00:00,77.82,77.82,77.59,77.69,42200.0,77.82,77.82,77.59,77.69,42200.0
2015-05-22 14:30:00,77.67,77.77,77.65,77.71,21500.0,77.67,77.77,77.65,77.71,21500.0
2015-05-22 15:00:00,77.7,77.84,77.69,77.81,39000.0,77.7,77.84,77.69,77.81,39000.0
2015-05-22 15:30:00,77.81,77.84,77.64,77.66,124000.0,77.81,77.84,77.64,77.66,124000.0
2015-05-26 09:30:00,77.59,77.6,76.67,76.79,69700.0,77.59,77.6,76.67,76.79,69700.0
2015-05-26 10:00:00,76.78,76.91,76.69,76.9,39000.0,76.78,76.91,76.69,76.9,39000.0
2015-05-26 10:30:00,76.9,77.07,76.81,77.03,80800.0,76.9,77.07,76.81,77.03,80800.0
2015-05-26 11:00:00,77.03,77.04,76.62,76.81,48700.0,77.03,77.04,76.62,76.81,48700.0
2015-05-26 11:30:00,76.79,77.13,76.79,77.13,19200.0,76.79,77.13,76.79,77.13,19200.0
2015-05-26 12:00:00,77.15,77.26,77.08,77.22,17900.0,77.15,77.26,77.08,77.22,17900.0
2015-05-26 12:30:00,77.23,77.23,77.09,77.1,8900.0,77.23,77.23,77.09,77.1,8900.0
2015-05-26 13:00:00,77.13,77.15,76.89,77.04,24500.0,77.13,77.15,76.89,77.04,24500.0
2015-05-26 13:30:00,77.01,77.01,76.71,76.74,25600.0,77.01,77.01,76.71,76.74,25600.0
2015-05-26 14:00:00,76.71,76.85,76.7,76.75,27200.0,76.71,76.85,76.7,76.75,27200.0
2015-05-26 14:30:00,76.75,76.8,76.58,76.59,24600.0,76.75,76.8,76.58,76.59,24600.0
2015-05-26 15:00:00,76.6,76.73,76.52,76.72,56800.0,76.6,76.73,76.52,76.72,56800.0
2015-05-26 15:30:00,76.74,76.97,76.73,76.93,124900.0,76.74,76.97,76.73,76.93,124900.0
2015-05-27 09:30:00,77.05,77.49,77.01,77.39,88900.0,77.05,77.49,77.01,77.39,88900.0
2015-05-27 10:00:00,77.39,77.73,77.39,77.73,58400.0,77.39,77.73,77.39,77.73,58400.0
2015-05-27 10:30:00,77.74,77.89,77.73,77.81,46300.0,77.74,77.89,77.73,77.81,46300.0
2015-05-27 11:00:00,77.81,78.0,77.76,77.79,71600.0,77.81,78.0,77.76,77.79,71600.0
2015-05-27 11:30:00,77.83,77.88,77.64,77.83,42500.0,77.83,77.88,77.64,77.83,42500.0
2015-05-27 12:00:00,77.86,77.92,77.75,77.88,19100.0,77.86,77.92,77.75,77.88,19100.0
2015-05-27 12:30:00,77.87,77.97,77.83,77.96,32100.0,77.87,77.97,77.83,77.96,32100.0
2015-05-27 13:00:00,77.97,78.09,77.94,77.98,116700.0,77.97,78.09,77.94,77.98,116700.0
2015-05-27 13:30:00,77.97,78.08,77.95,77.97,46300.0,77.97,78.08,77.95,77.97,46300.0
2015-05-27 14:00:00,77.99,78.0,77.94,77.99,88500.0,77.99,78.0,77.94,77.99,88500.0
2015-05-27 14:30:00,78.0,78.0,77.85,77.92,71400.0,78.0,78.0,77.85,77.92,71400.0
2015-05-27 15:00:00,77.92,77.97,77.88,77.91,115800.0,77.92,77.97,77.88,77.91,115800.0
2015-05-27 15:30:00,77.91,77.92,77.73,77.74,220500.0,77.91,77.92,77.73,77.74,220500.0
2015-05-28 09:30:00,77.32,77.74,77.1,77.14,83100.0,77.32,77.74,77.1,77.14,83100.0
2015-05-28 10:00:00,77.12,77.3,76.97,77.26,53600.0,77.12,77.3,76.97,77.26,53600.0
2015-05-28 10:30:00,77.26,77.42,77.05,77.35,30200.0,77.26,77.42,77.05,77.35,30200.0
2015-05-28 11:00:00,77.36,77.38,77.16,77.33,41600.0,77.36,77.38,77.16,77.33,41600.0
2015-05-28 11:30:00,77.31,77.35,77.08,77.13,56600.0,77.31,77.35,77.08,77.13,56600.0
2015-05-28 12:00:00,77.11,77.17,77.02,77.14,34200.0,77.11,77.17,77.02,77.14,34200.0
2015-05-28 12:30:00,77.14,77.23,77.03,77.14,14100.0,77.14,77.23,77.03,77.14,14100.0
2015-05-28 13:00:00,77.14,77.26,77.11,77.22,17000.0,77.14,77.26,77.11,77.22,17000.0
2015-05-28 13:30:00,77.22,77.23,77.14,77.2,34300.0,77.22,77.23,77.14,77.2,34300.0
2015-05-28 14:00:00,77.19,77.22,77.18,77.19,43100.0,77.19,77.22,77.18,77.19,43100.0
2015-05-28 14:30:00,77.2,77.21,77.08,77.14,37400.0,77.2,77.21,77.08,77.14,37400.0
2015-05-28 15:00:00,77.14,77.14,77.01,77.03,40200.0,77.14,77.14,77.01,77.03,40200.0
2015-05-28 15:30:00,77.04,77.13,76.99,77.02,124000.0,77.04,77.13,76.99,77.02,124000.0
2015-05-29 09:30:00,76.76,76.95,76.43,76.51,116077.0,76.76,76.95,76.43,76.51,116077.0
2015-05-29 10:00:00,76.51,76.67,76.32,76.57,154938.0,76.51,76.67,76.32,76.57,154938.0
2015-05-29 10:30:00,76.56,76.56,76.1,76.3,74550.0,76.56,76.56,76.1,76.3,74550.0
2015-05-29 11:00:00,76.28,76.5,76.21,76.31,43129.0,76.28,76.5,76.21,76.31,43129.0
2015-05-29 11:30:00,76.32,76.5,76.31,76.5,81236.0,76.32,76.5,76.31,76.5,81236.0
2015-05-29 12:00:00,76.5,76.5,76.45,76.5,66410.0,76.5,76.5,76.45,76.5,66410.0
2015-05-29 12:30:00,76.5,76.8,76.48,76.53,99535.0,76.5,76.8,76.48,76.53,99535.0
2015-05-29 13:00:00,76.51,76.51,76.46,76.48,43513.0,76.51,76.51,76.46,76.48,43513.0
2015-05-29 13:30:00,76.49,76.5,76.43,76.43,53324.0,76.49,76.5,76.43,76.43,53324.0
2015-05-29 14:00:00,76.44,76.45,76.2,76.29,34681.0,76.44,76.45,76.2,76.29,34681.0
2015-05-29 14:30:00,76.27,76.31,76.01,76.2,93498.0,76.27,76.31,76.01,76.2,93498.0
2015-05-29 15:00:00,76.19,76.44,76.15,76.43,79092.0,76.19,76.44,76.15,76.43,79092.0
2015-05-29 15:30:00,76.43,76.49,76.19,76.27,498101.0,76.43,76.49,76.19,76.27,498101.0
2015-06-01 09:30:00,76.38,76.5,75.04,75.08,272685.0,76.38,76.5,75.04,75.08,272685.0
2015-06-01 10:00:00,75.1,75.31,74.71,75.11,294963.0,75.1,75.31,74.71,75.11,294963.0
2015-06-01 10:30:00,75.12,75.41,74.99,75.36,118109.0,75.12,75.41,74.99,75.36,118109.0
2015-06-01 11:00:00,75.37,75.45,75.22,75.25,139633.0,75.37,75.45,75.22,75.25,139633.0
2015-06-01 11:30:00,75.26,75.34,75.09,75.16,49329.0,75.26,75.34,75.09,75.16,49329.0
2015-06-01 12:00:00,75.19,75.61,75.18,75.55,80450.0,75.19,75.61,75.18,75.55,80450.0
2015-06-01 12:30:00,75.58,75.63,75.46,75.51,62957.0,75.58,75.63,75.46,75.51,62957.0
2015-06-01 13:00:00,75.51,75.51,75.3,75.37,58716.0,75.51,75.51,75.3,75.37,58716.0
2015-06-01 13:30:00,75.39,75.47,75.35,75.4,60305.0,75.39,75.47,75.35,75.4,60305.0
2015-06-01 14:00:00,75.42,75.42,75.31,75.38,64788.0,75.42,75.42,75.31,75.38,64788.0
2015-06-01 14:30:00,75.38,75.43,75.32,75.34,93175.0,75.38,75.43,75.32,75.34,93175.0
2015-06-01 15:00:00,75.33,75.37,75.16,75.22,181261.0,75.33,75.37,75.16,75.22,181261.0
2015-06-01 15:30:00,75.22,75.26,75.06,75.24,413629.0,75.22,75.26,75.06,75.24,413629.0
2015-06-02 09:30:00,75.0,75.13,74.86,75.0,219621.0,75.0,75.13,74.86,75.0,219621.0
2015-06-02 10:00:00,75.0,75.23,74.94,75.0,157666.0,75.0,75.23,74.94,75.0,157666.0
2015-06-02 10:30:00,75.01,75.36,75.01,75.04,112759.0,75.01,75.36,75.01,75.04,112759.0
2015-06-02 11:00:00,75.05,75.45,75.03,75.32,78099.0,75.05,75.45,75.03,75.32,78099.0
2015-06-02 11:30:00,75.31,75.51,75.3,75.43,50424.0,75.31,75.51,75.3,75.43,50424.0
2015-06-02 12:00:00,75.42,75.81,75.42,75.77,77971.0,75.42,75.81,75.42,75.77,77971.0
2015-06-02 12:30:00,75.76,75.87,75.73,75.86,48903.0,75.76,75.87,75.73,75.86,48903.0
2015-06-02 13:00:00,75.85,75.89,75.77,75.83,83653.0,75.85,75.89,75.77,75.83,83653.0
2015-06-02 13:30:00,75.83,75.88,75.79,75.87,58417.0,75.83,75.88,75.79,75.87,58417.0
2015-06-02 14:00:00,75.86,75.86,75.4,75.41,78087.0,75.86,75.86,75.4,75.41,78087.0
2015-06-02 14:30:00,75.41,75.69,75.41,75.51,119963.0,75.41,75.69,75.41,75.51,119963.0
2015-06-02 15:00:00,75.5,75.51,75.34,75.42,109612.0,75.5,75.51,75.34,75.42,109612.0
2015-06-02 15:30:00,75.42,75.55,75.37,75.46,341056.0,75.42,75.55,75.37,75.46,341056.0
2015-06-03 09:30:00,75.58,76.1,75.35,75.84,94607.0,75.58,76.1,75.35,75.84,94607.0
2015-06-03 10:00:00,75.81,76.25,75.62,76.2,60602.0,75.81,76.25,75.62,76.2,60602.0
2015-06-03 10:30:00,76.23,76.27,76.19,76.25,79351.0,76.23,76.27,76.19,76.25,79351.0
2015-06-03 11:00:00,76.26,76.31,76.22,76.27,72511.0,76.26,76.31,76.22,76.27,72511.0
2015-06-03 11:30:00,76.27,76.41,75.91,76.17,68790.0,76.27,76.41,75.91,76.17,68790.0
2015-06-03 12:00:00,76.17,76.28,76.03,76.09,30835.0,76.17,76.28,76.03,76.09,30835.0
2015-06-03 12:30:00,76.1,76.1,75.81,75.92,39241.0,76.1,76.1,75.81,75.92,39241.0
2015-06-03 13:00:00,75.95,75.96,75.76,75.86,50631.0,75.95,75.96,75.76,75.86,50631.0
2015-06-03 13:30:00,75.84,75.9,75.76,75.83,37639.0,75.84,75.9,75.76,75.83,37639.0
2015-06-03 14:00:00,75.84,75.99,75.84,75.94,72087.0,75.84,75.99,75.84,75.94,72087.0
2015-06-03 14:30:00,75.93,76.13,75.87,75.98,49858.0,75.93,76.13,75.87,75.98,49858.0
2015-06-03 15:00:00,76.0,76.23,75.95,76.11,107255.0,76.0,76.23,75.95,76.11,107255.0
2015-06-03 15:30:00,76.1,76.13,75.89,76.01,250827.0,76.1,76.13,75.89,76.01,250827.0
2015-06-04 09:30:00,75.56,75.76,75.14,75.71,82979.0,75.56,75.76,75.14,75.71,82979.0
2015-06-04 10:00:00,75.71,75.97,75.48,75.59,64473.0,75.71,75.97,75.48,75.59,64473.0
2015-06-04 10:30:00,75.59,75.78,75.42,75.62,63973.0,75.59,75.78,75.42,75.62,63973.0
2015-06-04 11:00:00,75.61,75.67,75.39,75.53,52117.0,75.61,75.67,75.39,75.53,52117.0
2015-06-04 11:30:00,75.5,75.62,75.4,75.45,44159.0,75.5,75.62,75.4,75.45,44159.0
2015-06-04 12:00:00,75.48,75.62,75.44,75.52,26905.0,75.48,75.62,75.44,75.52,26905.0
2015-06-04 12:30:00,75.52,75.64,75.47,75.47,28325.0,75.52,75.64,75.47,75.47,28325.0
2015-06-04 13:00:00,75.49,75.49,75.16,75.19,53745.0,75.49,75.49,75.16,75.19,53745.0
2015-06-04 13:30:00,75.2,75.28,75.04,75.12,43996.0,75.2,75.28,75.04,75.12,43996.0
2015-06-04 14:00:00,75.11,75.24,75.02,75.18,56708.0,75.11,75.24,75.02,75.18,56708.0
2015-06-04 14:30:00,75.18,75.32,75.13,75.29,40442.0,75.18,75.32,75.13,75.29,40442.0
2015-06-04 15:00:00,75.27,75.36,75.0,75.01,102545.0,75.27,75.36,75.0,75.01,102545.0
2015-06-04 15:30:00,75.01,75.15,74.99,75.13,245715.0,75.01,75.15,74.99,75.13,245715.0
2015-06-05 09:30:00,74.87,75.09,74.57,74.96,209821.0,74.87,75.09,74.57,74.96,209821.0
2015-06-05 10:00:00,74.96,75.09,74.9,75.01,174660.0,74.96,75.09,74.9,75.01,174660.0
2015-06-05 10:30:00,75.01,75.19,74.9,74.92,104567.0,75.01,75.19,74.9,74.92,104567.0
2015-06-05 11:00:00,74.94,75.12,74.94,75.09,136850.0,74.94,75.12,74.94,75.09,136850.0
2015-06-05 11:30:00,75.1,75.12,75.01,75.06,38274.0,75.1,75.12,75.01,75.06,38274.0
2015-06-05 12:00:00,75.05,75.07,75.0,75.0,51208.0,75.05,75.07,75.0,75.0,51208.0
2015-06-05 12:30:00,75.0,75.15,74.98,75.13,97177.0,75.0,75.15,74.98,75.13,97177.0
2015-06-05 13:00:00,75.14,75.25,75.1,75.23,88012.0,75.14,75.25,75.1,75.23,88012.0
2015-06-05 13:30:00,75.22,75.3,75.2,75.23,81812.0,75.22,75.3,75.2,75.23,81812.0
2015-06-05 14:00:00,75.23,75.25,75.18,75.21,82629.0,75.23,75.25,75.18,75.21,82629.0
2015-06-05 14:30:00,75.23,75.37,75.2,75.36,127020.0,75.23,75.37,75.2,75.36,127020.0
2015-06-05 15:00:00,75.37,75.37,75.3,75.31,127734.0,75.37,75.37,75.3,75.31,127734.0
2015-06-05 15:30:00,75.31,75.37,75.17,75.24,303713.0,75.31,75.37,75.17,75.24,303713.0
2015-06-08 09:30:00,75.21,75.88,75.06,75.25,73357.0,75.21,75.88,75.06,75.25,73357.0
2015-06-08 10:00:00,75.24,75.39,75.06,75.08,60770.0,75.24,75.39,75.06,75.08,60770.0
2015-06-08 10:30:00,75.08,75.2,75.0,75.1,82288.0,75.08,75.2,75.0,75.1,82288.0
2015-06-08 11:00:00,75.09,75.41,75.06,75.25,42170.0,75.09,75.41,75.06,75.25,42170.0
2015-06-08 11:30:00,75.23,75.29,75.08,75.13,29010.0,75.23,75.29,75.08,75.13,29010.0
2015-06-08 12:00:00,75.13,75.13,75.0,75.05,33780.0,75.13,75.13,75.0,75.05,33780.0
2015-06-08 12:30:00,75.04,75.06,74.86,74.89,73002.0,75.04,75.06,74.86,74.89,73002.0
2015-06-08 13:00:00,74.88,74.93,74.83,74.9,51373.0,74.88,74.93,74.83,74.9,51373.0
2015-06-08 13:30:00,74.9,75.03,74.86,74.93,88585.0,74.9,75.03,74.86,74.93,88585.0
2015-06-08 14:00:00,74.91,75.0,74.88,75.0,88387.0,74.91,75.0,74.88,75.0,88387.0
2015-06-08 14:30:00,75.0,75.09,74.94,74.98,219659.0,75.0,75.09,74.94,74.98,219659.0
2015-06-08 15:00:00,74.98,75.09,74.92,75.01,105429.0,74.98,75.09,74.92,75.01,105429.0
2015-06-08 15:30:00,75.0,75.06,74.81,74.92,253461.0,75.0,75.06,74.81,74.92,253461.0
2015-06-09 09:30:00,73.22,73.87,72.91,73.0,306966.0,73.22,73.87,72.91,73.0,306966.0
2015-06-09 10:00:00,73.0,73.0,72.32,72.38,297990.0,73.0,73.0,72.32,72.38,297990.0
2015-06-09 10:30:00,72.33,72.58,72.19,72.5,236970.0,72.33,72.58,72.19,72.5,236970.0
2015-06-09 11:00:00,72.5,72.53,72.23,72.3,137521.0,72.5,72.53,72.23,72.3,137521.0
2015-06-09 11:30:00,72.31,72.65,72.31,72.47,143002.0,72.31,72.65,72.31,72.47,143002.0
2015-06-09 12:00:00,72.47,72.5,72.34,72.41,54467.0,72.47,72.5,72.34,72.41,54467.0
2015-06-09 12:30:00,72.4,72.56,72.38,72.53,185125.0,72.4,72.56,72.38,72.53,185125.0
2015-06-09 13:00:00,72.52,72.64,72.48,72.51,215466.0,72.52,72.64,72.48,72.51,215466.0
2015-06-09 13:30:00,72.51,72.64,72.51,72.63,117101.0,72.51,72.64,72.51,72.63,117101.0
2015-06-09 14:00:00,72.64,72.88,72.6,72.77,148386.0,72.64,72.88,72.6,72.77,148386.0
2015-06-09 14:30:00,72.78,72.96,72.73,72.77,114831.0,72.78,72.96,72.73,72.77,114831.0
2015-06-09 15:00:00,72.76,72.92,72.72,72.82,121796.0,72.76,72.92,72.72,72.82,121796.0
2015-06-09 15:30:00,72.82,72.97,72.75,72.91,235715.0,72.82,72.97,72.75,72.91,235715.0
2015-06-10 09:30:00,73.25,73.82,73.03,73.6,114920.0,73.25,73.82,73.03,73.6,114920.0
2015-06-10 10:00:00,73.6,74.25,73.5,74.16,77546.0,73.6,74.25,73.5,74.16,77546.0
2015-06-10 10:30:00,74.16,74.63,74.12,74.62,75265.0,74.16,74.63,74.12,74.62,75265.0
2015-06-10 11:00:00,74.65,74.94,74.45,74.89,58542.0,74.65,74.94,74.45,74.89,58542.0
2015-06-10 11:30:00,74.91,74.93,74.61,74.61,90802.0,74.91,74.93,74.61,74.61,90802.0
2015-06-10 12:00:00,74.59,74.7,74.58,74.69,63442.0,74.59,74.7,74.58,74.69,63442.0
2015-06-10 12:30:00,74.68,74.74,74.64,74.74,68599.0,74.68,74.74,74.64,74.74,68599.0
2015-06-10 13:00:00,74.73,74.74,74.55,74.55,46213.0,74.73,74.74,74.55,74.55,46213.0
2015-06-10 13:30:00,74.55,74.7,74.54,74.63,58593.0,74.55,74.7,74.54,74.63,58593.0
2015-06-10 14:00:00,74.64,74.7,74.63,74.68,74625.0,74.64,74.7,74.63,74.68,74625.0
2015-06-10 14:30:00,74.68,74.83,74.68,74.75,99554.0,74.68,74.83,74.68,74.75,99554.0
2015-06-10 15:00:00,74.75,74.75,74.65,74.73,133732.0,74.75,74.75,74.65,74.73,133732.0
2015-06-10 15:30:00,74.73,74.76,74.45,74.6,283699.0,74.73,74.76,74.45,74.6,283699.0
2015-06-11 09:30:00,74.65,74.99,74.56,74.9,70849.0,74.65,74.99,74.56,74.9,70849.0
2015-06-11 10:00:00,74.89,74.92,74.57,74.63,40478.0,74.89,74.92,74.57,74.63,40478.0
2015-06-11 10:30:00,74.65,74.65,74.38,74.48,48700.0,74.65,74.65,74.38,74.48,48700.0
2015-06-11 11:00:00,74.49,74.51,74.26,74.42,74773.0,74.49,74.51,74.26,74.42,74773.0
2015-06-11 11:30:00,74.43,74.43,74.21,74.21,59306.0,74.43,74.43,74.21,74.21,59306.0
2015-06-11 12:00:00,74.22,74.22,73.92,74.12,40762.0,74.22,74.22,73.92,74.12,40762.0
2015-06-11 12:30:00,74.12,74.15,74.06,74.12,40055.0,74.12,74.15,74.06,74.12,40055.0
2015-06-11 13:00:00,74.13,74.18,74.11,74.15,19222.0,74.13,74.18,74.11,74.15,19222.0
2015-06-11 13:30:00,74.16,74.4,74.15,74.36,23815.0,74.16,74.4,74.15,74.36,23815.0
2015-06-11 14:00:00,74.38,74.4,74.34,74.38,19502.0,74.38,74.4,74.34,74.38,19502.0
2015-06-11 14:30:00,74.39,74.4,74.35,74.39,40623.0,74.39,74.4,74.35,74.39,40623.0
2015-06-11 15:00:00,74.38,74.38,74.11,74.11,47812.0,74.38,74.38,74.11,74.11,47812.0
2015-06-11 15:30:00,74.12,74.21,73.88,74.07,197998.0,74.12,74.21,73.88,74.07,197998.0
2015-06-12 09:30:00,73.83,74.39,73.74,73.78,51291.0,73.83,74.39,73.74,73.78,51291.0
2015-06-12 10:00:00,73.76,74.01,73.74,73.8,37661.0,73.76,74.01,73.74,73.8,37661.0
2015-06-12 10:30:00,73.8,73.81,73.41,73.43,40176.0,73.8,73.81,73.41,73.43,40176.0
2015-06-12 11:00:00,73.4,73.94,73.4,73.91,26695.0,73.4,73.94,73.4,73.91,26695.0
2015-06-12 11:30:00,73.91,73.99,73.81,73.87,22062.0,73.91,73.99,73.81,73.87,22062.0
2015-06-12 12:00:00,73.88,73.97,73.78,73.88,17185.0,73.88,73.97,73.78,73.88,17185.0
2015-06-12 12:30:00,73.86,73.87,73.7,73.72,16213.0,73.86,73.87,73.7,73.72,16213.0
2015-06-12 13:00:00,73.72,73.74,73.6,73.65,31794.0,73.72,73.74,73.6,73.65,31794.0
2015-06-12 13:30:00,73.66,73.78,73.66,73.73,25319.0,73.66,73.78,73.66,73.73,25319.0
2015-06-12 14:00:00,73.74,73.77,73.69,73.76,21817.0,73.74,73.77,73.69,73.76,21817.0
2015-06-12 14:30:00,73.74,73.76,73.38,73.38,45140.0,73.74,73.76,73.38,73.38,45140.0
2015-06-12 15:00:00,73.39,73.55,73.37,73.5,37272.0,73.39,73.55,73.37,73.5,37272.0
2015-06-12 15:30:00,73.51,73.53,73.39,73.46,131945.0,73.51,73.53,73.39,73.46,131945.0
2015-06-15 09:30:00,72.66,72.98,72.22,72.43,72103.0,72.66,72.98,72.22,72.43,72103.0
2015-06-15 10:00:00,72.43,72.71,72.42,72.56,47434.0,72.43,72.71,72.42,72.56,47434.0
2015-06-15 10:30:00,72.56,72.62,72.18,72.26,119821.0,72.56,72.62,72.18,72.26,119821.0
2015-06-15 11:00:00,72.29,72.75,72.29,72.46,46799.0,72.29,72.75,72.29,72.46,46799.0
2015-06-15 11:30:00,72.47,72.81,72.47,72.55,37976.0,72.47,72.81,72.47,72.55,37976.0
2015-06-15 12:00:00,72.56,72.65,72.37,72.39,54511.0,72.56,72.65,72.37,72.39,54511.0
2015-06-15 12:30:00,72.4,72.53,72.39,72.53,44025.0,72.4,72.53,72.39,72.53,44025.0
2015-06-15 13:00:00,72.53,72.7,72.53,72.68,28670.0,72.53,72.7,72.53,72.68,28670.0
2015-06-15 13:30:00,72.67,72.78,72.52,72.56,76159.0,72.67,72.78,72.52,72.56,76159.0
2015-06-15 14:00:00,72.56,72.62,72.45,72.49,40770.0,72.56,72.62,72.45,72.49,40770.0
2015-06-15 14:30:00,72.5,72.5,72.33,72.35,58220.0,72.5,72.5,72.33,72.35,58220.0
2015-06-15 15:00:00,72.35,72.42,72.29,72.4,80902.0,72.35,72.42,72.29,72.4,80902.0
2015-06-15 15:30:00,72.41,72.52,72.39,72.5,179923.0,72.41,72.52,72.39,72.5,179923.0
2015-06-16 09:30:00,72.5,73.17,72.5,72.96,63621.0,72.5,73.17,72.5,72.96,63621.0
2015-06-16 10:00:00,72.99,73.14,72.71,72.75,51437.0,72.99,73.14,72.71,72.75,51437.0
2015-06-16 10:30:00,72.72,72.77,72.55,72.61,68110.0,72.72,72.77,72.55,72.61,68110.0
2015-06-16 11:00:00,72.61,72.85,72.6,72.74,27690.0,72.61,72.85,72.6,72.74,27690.0
2015-06-16 11:30:00,72.74,72.9,72.74,72.86,37264.0,72.74,72.9,72.74,72.86,37264.0
2015-06-16 12:00:00,72.87,72.94,72.79,72.9,20874.0,72.87,72.94,72.79,72.9,20874.0
2015-06-16 12:30:00,72.9,73.04,72.9,73.01,20008.0,72.9,73.04,72.9,73.01,20008.0
2015-06-16 13:00:00,73.0,73.18,72.93,73.16,39140.0,73.0,73.18,72.93,73.16,39140.0
2015-06-16 13:30:00,73.17,73.19,73.04,73.06,32446.0,73.17,73.19,73.04,73.06,32446.0
2015-06-16 14:00:00,73.06,73.17,73.0,73.01,29000.0,73.06,73.17,73.0,73.01,29000.0
2015-06-16 14:30:00,73.01,73.08,73.0,73.04,28873.0,73.01,73.08,73.0,73.04,28873.0
2015-06-16 15:00:00,73.05,73.05,72.92,72.97,52567.0,73.05,73.05,72.92,72.97,52567.0
2015-06-16 15:30:00,72.98,73.0,72.81,72.84,100619.0,72.98,73.0,72.81,72.84,100619.0
2015-06-17 09:30:00,72.88,73.34,72.85,73.09,76631.0,72.88,73.34,72.85,73.09,76631.0
2015-06-17 10:00:00,73.09,73.14,72.89,72.99,58849.0,73.09,73.14,72.89,72.99,58849.0
2015-06-17 10:30:00,73.01,73.05,72.85,72.96,30238.0,73.01,73.05,72.85,72.96,30238.0
2015-06-17 11:00:00,72.96,72.96,72.67,72.68,35813.0,72.96,72.96,72.67,72.68,35813.0
2015-06-17 11:30:00,72.68,72.75,72.54,72.68,28983.0,72.68,72.75,72.54,72.68,28983.0
2015-06-17 12:00:00,72.67,72.7,72.42,72.48,20631.0,72.67,72.7,72.42,72.48,20631.0
2015-06-17 12:30:00,72.48,72.65,72.4,72.41,26300.0,72.48,72.65,72.4,72.41,26300.0
2015-06-17 13:00:00,72.43,72.47,72.37,72.41,35216.0,72.43,72.47,72.37,72.41,35216.0
2015-06-17 13:30:00,72.43,72.52,72.42,72.46,50560.0,72.43,72.52,72.42,72.46,50560.0
2015-06-17 14:00:00,72.44,72.8,72.28,72.47,43978.0,72.44,72.8,72.28,72.47,43978.0
2015-06-17 14:30:00,72.44,72.91,72.44,72.84,37100.0,72.44,72.91,72.44,72.84,37100.0
2015-06-17 15:00:00,72.85,73.02,72.72,72.97,122795.0,72.85,73.02,72.72,72.97,122795.0
2015-06-17 15:30:00,72.96,73.0,72.8,72.82,162163.0,72.96,73.0,72.8,72.82,162163.0
2015-06-18 09:30:00,72.84,73.24,72.62,73.18,101172.0,72.84,73.24,72.62,73.18,101172.0
2015-06-18 10:00:00,73.2,73.44,73.11,73.14,62026.0,73.2,73.44,73.11,73.14,62026.0
2015-06-18 10:30:00,73.1,73.19,72.98,73.05,57393.0,73.1,73.19,72.98,73.05,57393.0
2015-06-18 11:00:00,73.07,73.35,73.04,73.3,46026.0,73.07,73.35,73.04,73.3,46026.0
2015-06-18 11:30:00,73.29,73.42,73.29,73.35,46355.0,73.29,73.42,73.29,73.35,46355.0
2015-06-18 12:00:00,73.34,73.5,73.32,73.46,33273.0,73.34,73.5,73.32,73.46,33273.0
2015-06-18 12:30:00,73.48,73.58,73.45,73.5,42072.0,73.48,73.58,73.45,73.5,42072.0
2015-06-18 13:00:00,73.52,73.53,73.21,73.25,42985.0,73.52,73.53,73.21,73.25,42985.0
2015-06-18 13:30:00,73.25,73.27,73.18,73.22,43096.0,73.25,73.27,73.18,73.22,43096.0
2015-06-18 14:00:00,73.19,73.26,73.11,73.12,35835.0,73.19,73.26,73.11,73.12,35835.0
2015-06-18 14:30:00,73.11,73.25,73.11,73.2,41296.0,73.11,73.25,73.11,73.2,41296.0
2015-06-18 15:00:00,73.21,73.3,73.16,73.3,58137.0,73.21,73.3,73.16,73.3,58137.0
2015-06-18 15:30:00,73.27,73.29,73.15,73.27,193852.0,73.27,73.29,73.15,73.27,193852.0
2015-06-19 09:30:00,73.24,73.33,72.66,73.08,398409.0,73.24,73.33,72.66,73.08,398409.0
2015-06-19 10:00:00,73.11,73.11,72.77,72.81,58479.0,73.11,73.11,72.77,72.81,58479.0
2015-06-19 10:30:00,72.8,72.94,72.76,72.94,53715.0,72.8,72.94,72.76,72.94,53715.0
2015-06-19 11:00:00,72.93,73.09,72.93,73.04,32376.0,72.93,73.09,72.93,73.04,32376.0
2015-06-19 11:30:00,73.05,73.06,72.9,72.92,35538.0,73.05,73.06,72.9,72.92,35538.0
2015-06-19 12:00:00,72.9,72.91,72.75,72.78,27689.0,72.9,72.91,72.75,72.78,27689.0
2015-06-19 12:30:00,72.77,72.89,72.75,72.89,23890.0,72.77,72.89,72.75,72.89,23890.0
2015-06-19 13:00:00,72.9,72.99,72.89,72.97,17494.0,72.9,72.99,72.89,72.97,17494.0
2015-06-19 13:30:00,72.98,72.99,72.89,72.91,39036.0,72.98,72.99,72.89,72.91,39036.0
2015-06-19 14:00:00,72.91,72.92,72.7,72.73,38308.0,72.91,72.92,72.7,72.73,38308.0
2015-06-19 14:30:00,72.72,72.79,72.63,72.66,51394.0,72.72,72.79,72.63,72.66,51394.0
2015-06-19 15:00:00,72.65,72.7,72.46,72.53,96807.0,72.65,72.7,72.46,72.53,96807.0
2015-06-19 15:30:00,72.53,72.62,72.28,72.29,471172.0,72.53,72.62,72.28,72.29,471172.0
2015-06-22 09:30:00,72.73,73.52,72.55,73.1,104198.0,72.73,73.52,72.55,73.1,104198.0
2015-06-22 10:00:00,73.15,73.29,73.04,73.16,162593.0,73.15,73.29,73.04,73.16,162593.0
2015-06-22 10:30:00,73.15,73.25,73.08,73.2,78909.0,73.15,73.25,73.08,73.2,78909.0
2015-06-22 11:00:00,73.19,73.33,73.14,73.25,80819.0,73.19,73.33,73.14,73.25,80819.0
2015-06-22 11:30:00,73.25,73.3,73.12,73.12,57298.0,73.25,73.3,73.12,73.12,57298.0
2015-06-22 12:00:00,73.13,73.17,72.91,72.95,48859.0,73.13,73.17,72.91,72.95,48859.0
2015-06-22 12:30:00,72.92,73.1,72.92,73.07,32957.0,72.92,73.1,72.92,73.07,32957.0
2015-06-22 13:00:00,73.06,73.1,72.98,72.98,35757.0,73.06,73.1,72.98,72.98,35757.0
2015-06-22 13:30:00,72.99,73.08,72.98,73.08,36510.0,72.99,73.08,72.98,73.08,36510.0
2015-06-22 14:00:00,73.08,73.12,73.05,73.09,36551.0,73.08,73.12,73.05,73.09,36551.0
2015-06-22 14:30:00,73.08,73.18,73.0,73.01,72179.0,73.08,73.18,73.0,73.01,72179.0
2015-06-22 15:00:00,73.02,73.1,73.0,73.02,67783.0,73.02,73.1,73.0,73.02,67783.0
2015-06-22 15:30:00,73.02,73.09,72.93,73.01,229691.0,73.02,73.09,72.93,73.01,229691.0
2015-06-23 09:30:00,72.94,73.08,72.48,72.48,120593.0,72.94,73.08,72.48,72.48,120593.0
2015-06-23 10:00:00,72.47,72.68,72.33,72.43,81421.0,72.47,72.68,72.33,72.43,81421.0
2015-06-23 10:30:00,72.46,72.52,72.37,72.43,63862.0,72.46,72.52,72.37,72.43,63862.0
2015-06-23 11:00:00,72.45,72.45,72.3,72.38,68860.0,72.45,72.45,72.3,72.38,68860.0
2015-06-23 11:30:00,72.38,72.48,72.31,72.32,59508.0,72.38,72.48,72.31,72.32,59508.0
2015-06-23 12:00:00,72.32,72.33,72.21,72.26,40783.0,72.32,72.33,72.21,72.26,40783.0
2015-06-23 12:30:00,72.27,72.27,72.12,72.13,102136.0,72.27,72.27,72.12,72.13,102136.0
2015-06-23 13:00:00,72.12,72.26,72.03,72.26,99743.0,72.12,72.26,72.03,72.26,99743.0
2015-06-23 13:30:00,72.27,72.46,72.24,72.35,71626.0,72.27,72.46,72.24,72.35,71626.0
2015-06-23 14:00:00,72.34,72.38,72.17,72.21,101424.0,72.34,72.38,72.17,72.21,101424.0
2015-06-23 14:30:00,72.22,72.35,72.19,72.26,101524.0,72.22,72.35,72.19,72.26,101524.0
2015-06-23 15:00:00,72.27,72.44,72.27,72.41,84212.0,72.27,72.44,72.27,72.41,84212.0
2015-06-23 15:30:00,72.41,72.42,72.23,72.23,265969.0,72.41,72.42,72.23,72.23,265969.0
2015-06-24 09:30:00,72.22,72.48,71.79,71.95,169825.0,72.22,72.48,71.79,71.95,169825.0
2015-06-24 10:00:00,71.96,72.16,71.92,72.14,75736.0,71.96,72.16,71.92,72.14,75736.0
2015-06-24 10:30:00,72.12,72.25,72.04,72.04,86694.0,72.12,72.25,72.04,72.04,86694.0
2015-06-24 11:00:00,72.05,72.06,71.62,71.72,75212.0,72.05,72.06,71.62,71.72,75212.0
2015-06-24 11:30:00,71.72,71.73,71.46,71.49,85385.0,71.72,71.73,71.46,71.49,85385.0
2015-06-24 12:00:00,71.49,72.1,71.34,71.34,69482.0,71.49,72.1,71.34,71.34,69482.0
2015-06-24 12:30:00,71.34,71.44,71.29,71.32,37414.0,71.34,71.44,71.29,71.32,37414.0
2015-06-24 13:00:00,71.32,71.36,70.91,70.95,105132.0,71.32,71.36,70.91,70.95,105132.0
2015-06-24 13:30:00,70.95,71.22,70.9,71.19,112402.0,70.95,71.22,70.9,71.19,112402.0
2015-06-24 14:00:00,71.22,71.31,71.02,71.04,61698.0,71.22,71.31,71.02,71.04,61698.0
2015-06-24 14:30:00,71.04,71.39,71.03,71.36,80466.0,71.04,71.39,71.03,71.36,80466.0
2015-06-24 15:00:00,71.35,71.48,71.26,71.43,93391.0,71.35,71.48,71.26,71.43,93391.0
2015-06-24 15:30:00,71.42,71.48,71.24,71.33,259952.0,71.42,71.48,71.24,71.33,259952.0
2015-06-25 09:30:00,71.34,71.74,71.13,71.49,150695.0,71.34,71.74,71.13,71.49,150695.0
2015-06-25 10:00:00,71.5,71.66,71.34,71.35,64391.0,71.5,71.66,71.34,71.35,64391.0
2015-06-25 10:30:00,71.35,71.65,71.24,71.65,97548.0,71.35,71.65,71.24,71.65,97548.0
2015-06-25 11:00:00,71.66,71.78,71.6,71.78,96057.0,71.66,71.78,71.6,71.78,96057.0
2015-06-25 11:30:00,71.78,71.8,71.57,71.66,87107.0,71.78,71.8,71.57,71.66,87107.0
2015-06-25 12:00:00,71.65,71.73,71.59,71.6,58148.0,71.65,71.73,71.59,71.6,58148.0
2015-06-25 12:30:00,71.6,71.74,71.56,71.71,54223.0,71.6,71.74,71.56,71.71,54223.0
2015-06-25 13:00:00,71.7,71.7,71.52,71.64,63713.0,71.7,71.7,71.52,71.64,63713.0
2015-06-25 13:30:00,71.63,71.63,71.51,71.58,111510.0,71.63,71.63,71.51,71.58,111510.0
2015-06-25 14:00:00,71.55,71.55,71.09,71.12,82850.0,71.55,71.55,71.09,71.12,82850.0
2015-06-25 14:30:00,71.12,71.38,71.1,71.37,74573.0,71.12,71.38,71.1,71.37,74573.0
2015-06-25 15:00:00,71.37,71.62,71.35,71.57,118396.0,71.37,71.62,71.35,71.57,118396.0
2015-06-25 15:30:00,71.56,71.58,71.36,71.36,209007.0,71.56,71.58,71.36,71.36,209007.0
2015-06-26 09:30:00,71.3,71.45,70.9,71.29,105029.0,71.3,71.45,70.9,71.29,105029.0
2015-06-26 10:00:00,71.31,71.37,71.22,71.35,84063.0,71.31,71.37,71.22,71.35,84063.0
2015-06-26 10:30:00,71.35,71.35,71.04,71.08,55555.0,71.35,71.35,71.04,71.08,55555.0
2015-06-26 11:00:00,71.09,71.28,71.09,71.17,50697.0,71.09,71.28,71.09,71.17,50697.0
2015-06-26 11:30:00,71.17,71.22,71.1,71.19,40863.0,71.17,71.22,71.1,71.19,40863.0
2015-06-26 12:00:00,71.2,71.4,71.18,71.21,53072.0,71.2,71.4,71.18,71.21,53072.0
2015-06-26 12:30:00,71.21,71.22,70.86,70.88,46956.0,71.21,71.22,70.86,70.88,46956.0
2015-06-26 13:00:00,70.87,71.03,70.65,70.86,60164.0,70.87,71.03,70.65,70.86,60164.0
2015-06-26 13:30:00,70.86,71.03,70.79,70.9,41412.0,70.86,71.03,70.79,70.9,41412.0
2015-06-26 14:00:00,70.9,70.94,70.81,70.94,66750.0,70.9,70.94,70.81,70.94,66750.0
2015-06-26 14:30:00,70.94,71.03,70.9,70.98,51669.0,70.94,71.03,70.9,70.98,51669.0
2015-06-26 15:00:00,70.97,71.2,70.96,71.15,79591.0,70.97,71.2,70.96,71.15,79591.0
2015-06-26 15:30:00,71.16,71.22,71.01,71.12,181929.0,71.16,71.22,71.01,71.12,181929.0
2015-06-29 09:30:00,70.29,70.84,70.29,70.54,190566.0,70.29,70.84,70.29,70.54,190566.0
2015-06-29 10:00:00,70.53,70.64,70.38,70.4,105554.0,70.53,70.64,70.38,70.4,105554.0
2015-06-29 10:30:00,70.4,70.48,70.29,70.3,153800.0,70.4,70.48,70.29,70.3,153800.0
2015-06-29 11:00:00,70.3,70.31,70.11,70.14,99132.0,70.3,70.31,70.11,70.14,99132.0
2015-06-29 11:30:00,70.15,70.17,69.92,70.15,135968.0,70.15,70.17,69.92,70.15,135968.0
2015-06-29 12:00:00,70.14,70.17,70.01,70.05,58774.0,70.14,70.17,70.01,70.05,58774.0
2015-06-29 12:30:00,70.04,70.06,69.83,69.91,122712.0,70.04,70.06,69.83,69.91,122712.0
2015-06-29 13:00:00,69.94,69.96,69.73,69.74,152960.0,69.94,69.96,69.73,69.74,152960.0
2015-06-29 13:30:00,69.74,69.82,69.71,69.74,87068.0,69.74,69.82,69.71,69.74,87068.0
2015-06-29 14:00:00,69.74,69.78,69.56,69.57,76994.0,69.74,69.78,69.56,69.57,76994.0
2015-06-29 14:30:00,69.56,69.74,69.41,69.52,137222.0,69.56,69.74,69.41,69.52,137222.0
2015-06-29 15:00:00,69.5,69.58,69.3,69.37,185692.0,69.5,69.58,69.3,69.37,185692.0
2015-06-29 15:30:00,69.37,69.41,69.13,69.18,420700.0,69.37,69.41,69.13,69.18,420700.0
2015-06-30 09:30:00,69.83,70.17,69.59,69.98,214033.0,69.83,70.17,69.59,69.98,214033.0
2015-06-30 10:00:00,69.94,70.06,69.79,69.94,109505.0,69.94,70.06,69.79,69.94,109505.0
2015-06-30 10:30:00,69.91,69.93,69.6,69.74,120735.0,69.91,69.93,69.6,69.74,120735.0
2015-06-30 11:00:00,69.74,69.81,69.63,69.64,72473.0,69.74,69.81,69.63,69.64,72473.0
2015-06-30 11:30:00,69.63,69.71,69.56,69.6,88756.0,69.63,69.71,69.56,69.6,88756.0
2015-06-30 12:00:00,69.61,69.74,69.61,69.65,73068.0,69.61,69.74,69.61,69.65,73068.0
2015-06-30 12:30:00,69.66,69.72,69.55,69.67,73566.0,69.66,69.72,69.55,69.67,73566.0
2015-06-30 13:00:00,69.67,69.88,69.61,69.88,54504.0,69.67,69.88,69.61,69.88,54504.0
2015-06-30 13:30:00,69.87,70.11,69.86,70.07,52637.0,69.87,70.11,69.86,70.07,52637.0
2015-06-30 14:00:00,70.07,70.29,69.99,70.2,70955.0,70.07,70.29,69.99,70.2,70955.0
2015-06-30 14:30:00,70.2,70.24,70.04,70.08,83953.0,70.2,70.24,70.04,70.08,83953.0
2015-06-30 15:00:00,70.07,70.08,69.88,69.98,99474.0,70.07,70.08,69.88,69.98,99474.0
2015-06-30 15:30:00,69.97,70.04,69.8,69.8,241790.0,69.97,70.04,69.8,69.8,241790.0
2015-07-01 09:30:00,70.3,70.64,70.28,70.57,69165.0,70.3,70.64,70.28,70.57,69165.0
2015-07-01 10:00:00,70.55,70.92,70.55,70.82,50522.0,70.55,70.92,70.55,70.82,50522.0
2015-07-01 10:30:00,70.83,70.83,70.36,70.39,44302.0,70.83,70.83,70.36,70.39,44302.0
2015-07-01 11:00:00,70.39,70.42,70.31,70.39,36722.0,70.39,70.42,70.31,70.39,36722.0
2015-07-01 11:30:00,70.37,70.4,70.28,70.32,38673.0,70.37,70.4,70.28,70.32,38673.0
2015-07-01 12:00:00,70.31,70.36,70.09,70.09,34771.0,70.31,70.36,70.09,70.09,34771.0
2015-07-01 12:30:00,70.09,70.17,70.02,70.07,44760.0,70.09,70.17,70.02,70.07,44760.0
2015-07-01 13:00:00,70.07,70.22,70.01,70.21,28834.0,70.07,70.22,70.01,70.21,28834.0
2015-07-01 13:30:00,70.21,70.27,70.14,70.15,40252.0,70.21,70.27,70.14,70.15,40252.0
2015-07-01 14:00:00,70.15,70.23,70.07,70.2,45461.0,70.15,70.23,70.07,70.2,45461.0
2015-07-01 14:30:00,70.2,70.25,70.11,70.2,48749.0,70.2,70.25,70.11,70.2,48749.0
2015-07-01 15:00:00,70.21,70.37,70.21,70.33,70421.0,70.21,70.37,70.21,70.33,70421.0
2015-07-01 15:30:00,70.34,70.44,70.25,70.37,156889.0,70.34,70.44,70.25,70.37,156889.0
2015-07-02 09:30:00,70.38,70.59,70.04,70.12,74851.0,70.38,70.59,70.04,70.12,74851.0
2015-07-02 10:00:00,70.11,70.13,69.76,69.79,49982.0,70.11,70.13,69.76,69.79,49982.0
2015-07-02 10:30:00,69.79,69.81,69.57,69.79,75832.0,69.79,69.81,69.57,69.79,75832.0
2015-07-02 11:00:00,69.8,69.8,69.61,69.74,92037.0,69.8,69.8,69.61,69.74,92037.0
2015-07-02 11:30:00,69.74,69.75,69.37,69.38,97651.0,69.74,69.75,69.37,69.38,97651.0
2015-07-02 12:00:00,69.38,69.45,69.22,69.31,90696.0,69.38,69.45,69.22,69.31,90696.0
2015-07-02 12:30:00,69.32,69.47,69.29,69.46,20637.0,69.32,69.47,69.29,69.46,20637.0
2015-07-02 13:00:00,69.45,69.78,69.37,69.77,88042.0,69.45,69.78,69.37,69.77,88042.0
2015-07-02 13:30:00,69.78,69.99,69.74,69.8,74476.0,69.78,69.99,69.74,69.8,74476.0
2015-07-02 14:00:00,69.8,69.88,69.74,69.76,33829.0,69.8,69.88,69.74,69.76,33829.0
2015-07-02 14:30:00,69.76,69.87,69.71,69.83,44541.0,69.76,69.87,69.71,69.83,44541.0
2015-07-02 15:00:00,69.82,69.97,69.78,69.93,50074.0,69.82,69.97,69.78,69.93,50074.0
2015-07-02 15:30:00,69.92,69.98,69.82,69.91,157888.0,69.92,69.98,69.82,69.91,157888.0
2015-07-06 09:30:00,69.21,69.57,69.11,69.47,78739.0,69.21,69.57,69.11,69.47,78739.0
2015-07-06 10:00:00,69.5,69.63,69.3,69.61,38211.0,69.5,69.63,69.3,69.61,38211.0
2015-07-06 10:30:00,69.61,69.94,69.58,69.7,46990.0,69.61,69.94,69.58,69.7,46990.0
2015-07-06 11:00:00,69.7,69.83,69.66,69.72,70640.0,69.7,69.83,69.66,69.72,70640.0
2015-07-06 11:30:00,69.69,69.88,69.66,69.8,37190.0,69.69,69.88,69.66,69.8,37190.0
2015-07-06 12:00:00,69.79,69.84,69.71,69.75,30056.0,69.79,69.84,69.71,69.75,30056.0
2015-07-06 12:30:00,69.73,69.79,69.67,69.76,43651.0,69.73,69.79,69.67,69.76,43651.0
2015-07-06 13:00:00,69.75,69.77,69.58,69.58,46651.0,69.75,69.77,69.58,69.58,46651.0
2015-07-06 13:30:00,69.57,69.58,69.48,69.48,67204.0,69.57,69.58,69.48,69.48,67204.0
2015-07-06 14:00:00,69.48,69.49,69.32,69.37,51061.0,69.48,69.49,69.32,69.37,51061.0
2015-07-06 14:30:00,69.36,69.48,69.34,69.41,55335.0,69.36,69.48,69.34,69.41,55335.0
2015-07-06 15:00:00,69.4,69.6,69.39,69.58,59479.0,69.4,69.6,69.39,69.58,59479.0
2015-07-06 15:30:00,69.57,69.78,69.57,69.76,161522.0,69.57,69.78,69.57,69.76,161522.0
2015-07-07 09:30:00,70.08,70.13,69.4,69.55,113539.0,70.08,70.13,69.4,69.55,113539.0
2015-07-07 10:00:00,69.52,69.54,68.89,68.95,82864.0,69.52,69.54,68.89,68.95,82864.0
2015-07-07 10:30:00,68.91,69.1,68.72,69.03,69743.0,68.91,69.1,68.72,69.03,69743.0
2015-07-07 11:00:00,69.02,69.16,68.85,68.95,98576.0,69.02,69.16,68.85,68.95,98576.0
2015-07-07 11:30:00,68.95,69.33,68.8,69.2,75487.0,68.95,69.33,68.8,69.2,75487.0
2015-07-07 12:00:00,69.2,69.34,69.09,69.2,46948.0,69.2,69.34,69.09,69.2,46948.0
2015-07-07 12:30:00,69.19,69.62,69.18,69.53,49523.0,69.19,69.62,69.18,69.53,49523.0
2015-07-07 13:00:00,69.53,69.81,69.47,69.71,45548.0,69.53,69.81,69.47,69.71,45548.0
2015-07-07 13:30:00,69.69,69.77,69.54,69.63,37500.0,69.69,69.77,69.54,69.63,37500.0
2015-07-07 14:00:00,69.61,69.66,69.37,69.44,46383.0,69.61,69.66,69.37,69.44,46383.0
2015-07-07 14:30:00,69.41,70.02,69.38,70.02,68438.0,69.41,70.02,69.38,70.02,68438.0
2015-07-07 15:00:00,70.01,70.19,69.9,70.08,99354.0,70.01,70.19,69.9,70.08,99354.0
2015-07-07 15:30:00,70.06,70.18,69.92,70.13,209284.0,70.06,70.18,69.92,70.13,209284.0
2015-07-08 09:30:00,69.81,69.97,69.39,69.74,78868.0,69.81,69.97,69.39,69.74,78868.0
2015-07-08 10:00:00,69.71,69.79,69.39,69.67,73274.0,69.71,69.79,69.39,69.67,73274.0
2015-07-08 10:30:00,69.66,69.86,69.48,69.75,69628.0,69.66,69.86,69.48,69.75,69628.0
2015-07-08 11:00:00,69.75,69.77,69.32,69.37,45276.0,69.75,69.77,69.32,69.37,45276.0
2015-07-08 11:30:00,69.35,69.46,69.18,69.29,32339.0,69.35,69.46,69.18,69.29,32339.0
2015-07-08 12:00:00,69.27,69.59,69.26,69.57,43617.0,69.27,69.59,69.26,69.57,43617.0
2015-07-08 12:30:00,69.57,69.58,69.26,69.44,29816.0,69.57,69.58,69.26,69.44,29816.0
2015-07-08 13:00:00,69.45,69.58,69.3,69.53,29566.0,69.45,69.58,69.3,69.53,29566.0
2015-07-08 13:30:00,69.54,69.55,69.42,69.5,46603.0,69.54,69.55,69.42,69.5,46603.0
2015-07-08 14:00:00,69.51,69.54,69.18,69.25,50616.0,69.51,69.54,69.18,69.25,50616.0
2015-07-08 14:30:00,69.24,69.26,68.86,68.88,65328.0,69.24,69.26,68.86,68.88,65328.0
2015-07-08 15:00:00,68.89,69.24,68.89,68.93,100904.0,68.89,69.24,68.89,68.93,100904.0
2015-07-08 15:30:00,68.94,69.21,68.83,68.83,225535.0,68.94,69.21,68.83,68.83,225535.0
2015-07-09 09:30:00,69.62,70.36,69.58,70.04,189151.0,69.62,70.36,69.58,70.04,189151.0
2015-07-09 10:00:00,70.03,70.34,69.81,69.83,82868.0,70.03,70.34,69.81,69.83,82868.0
2015-07-09 10:30:00,69.84,69.86,69.58,69.8,71341.0,69.84,69.86,69.58,69.8,71341.0
2015-07-09 11:00:00,69.81,69.96,69.76,69.9,101512.0,69.81,69.96,69.76,69.9,101512.0
2015-07-09 11:30:00,69.9,69.92,69.59,69.7,78690.0,69.9,69.92,69.59,69.7,78690.0
2015-07-09 12:00:00,69.69,69.74,69.58,69.72,70414.0,69.69,69.74,69.58,69.72,70414.0
2015-07-09 12:30:00,69.72,69.79,69.54,69.61,66965.0,69.72,69.79,69.54,69.61,66965.0
2015-07-09 13:00:00,69.58,69.58,69.26,69.3,55359.0,69.58,69.58,69.26,69.3,55359.0
2015-07-09 13:30:00,69.26,69.44,69.25,69.44,58709.0,69.26,69.44,69.25,69.44,58709.0
2015-07-09 14:00:00,69.42,69.47,69.15,69.16,75303.0,69.42,69.47,69.15,69.16,75303.0
2015-07-09 14:30:00,69.17,69.38,69.14,69.31,61731.0,69.17,69.38,69.14,69.31,61731.0
2015-07-09 15:00:00,69.34,69.4,69.26,69.28,96027.0,69.34,69.4,69.26,69.28,96027.0
2015-07-09 15:30:00,69.28,69.51,69.18,69.31,326615.0,69.28,69.51,69.18,69.31,326615.0
2015-07-10 09:30:00,70.3,70.3,69.95,69.95,65126.0,70.3,70.3,69.95,69.95,65126.0
2015-07-10 10:00:00,69.97,70.17,69.72,69.75,68791.0,69.97,70.17,69.72,69.75,68791.0
2015-07-10 10:30:00,69.72,69.82,69.57,69.77,59328.0,69.72,69.82,69.57,69.77,59328.0
2015-07-10 11:00:00,69.76,70.03,69.74,69.93,62977.0,69.76,70.03,69.74,69.93,62977.0
2015-07-10 11:30:00,69.94,70.06,69.84,69.92,39630.0,69.94,70.06,69.84,69.92,39630.0
2015-07-10 12:00:00,69.95,69.98,69.85,69.89,61626.0,69.95,69.98,69.85,69.89,61626.0
2015-07-10 12:30:00,69.87,69.95,69.82,69.85,37222.0,69.87,69.95,69.82,69.85,37222.0
2015-07-10 13:00:00,69.87,69.91,69.74,69.8,29471.0,69.87,69.91,69.74,69.8,29471.0
2015-07-10 13:30:00,69.78,69.81,69.67,69.71,40574.0,69.78,69.81,69.67,69.71,40574.0
2015-07-10 14:00:00,69.71,69.94,69.69,69.91,40207.0,69.71,69.94,69.69,69.91,40207.0
2015-07-10 14:30:00,69.92,70.04,69.88,69.91,41413.0,69.92,70.04,69.88,69.91,41413.0
2015-07-10 15:00:00,69.91,70.01,69.86,69.92,59090.0,69.91,70.01,69.86,69.92,59090.0
2015-07-10 15:30:00,69.91,70.14,69.86,69.99,162000.0,69.91,70.14,69.86,69.99,162000.0
2015-07-13 09:30:00,70.44,71.32,70.1,71.18,82857.0,70.44,71.32,70.1,71.18,82857.0
2015-07-13 10:00:00,71.19,71.25,70.99,71.02,52044.0,71.19,71.25,70.99,71.02,52044.0
2015-07-13 10:30:00,71.03,71.35,71.03,71.35,61697.0,71.03,71.35,71.03,71.35,61697.0
2015-07-13 11:00:00,71.35,71.39,71.19,71.33,47575.0,71.35,71.39,71.19,71.33,47575.0
2015-07-13 11:30:00,71.35,71.51,71.32,71.5,54089.0,71.35,71.51,71.32,71.5,54089.0
2015-07-13 12:00:00,71.5,71.54,71.42,71.54,32783.0,71.5,71.54,71.42,71.54,32783.0
2015-07-13 12:30:00,71.54,71.54,71.29,71.38,35482.0,71.54,71.54,71.29,71.38,35482.0
2015-07-13 13:00:00,71.37,71.55,71.36,71.54,64921.0,71.37,71.55,71.36,71.54,64921.0
2015-07-13 13:30:00,71.54,71.61,71.44,71.51,45318.0,71.54,71.61,71.44,71.51,45318.0
2015-07-13 14:00:00,71.5,71.61,71.44,71.53,44888.0,71.5,71.61,71.44,71.53,44888.0
2015-07-13 14:30:00,71.54,71.73,71.52,71.68,40895.0,71.54,71.73,71.52,71.68,40895.0
2015-07-13 15:00:00,71.69,71.69,71.55,71.57,68218.0,71.69,71.69,71.55,71.57,68218.0
2015-07-13 15:30:00,71.57,71.8,71.56,71.67,242645.0,71.57,71.8,71.56,71.67,242645.0
2015-07-14 09:30:00,71.72,72.94,71.4,72.73,128929.0,71.72,72.94,71.4,72.73,128929.0
2015-07-14 10:00:00,72.72,72.95,72.63,72.75,95702.0,72.72,72.95,72.63,72.75,95702.0
2015-07-14 10:30:00,72.77,72.81,72.57,72.69,77481.0,72.77,72.81,72.57,72.69,77481.0
2015-07-14 11:00:00,72.71,72.71,72.44,72.52,80912.0,72.71,72.71,72.44,72.52,80912.0
2015-07-14 11:30:00,72.54,72.64,72.4,72.6,36574.0,72.54,72.64,72.4,72.6,36574.0
2015-07-14 12:00:00,72.61,72.61,72.34,72.36,23525.0,72.61,72.61,72.34,72.36,23525.0
2015-07-14 12:30:00,72.37,72.45,72.3,72.44,36055.0,72.37,72.45,72.3,72.44,36055.0
2015-07-14 13:00:00,72.41,72.44,72.33,72.35,21867.0,72.41,72.44,72.33,72.35,21867.0
2015-07-14 13:30:00,72.36,72.44,72.24,72.39,31721.0,72.36,72.44,72.24,72.39,31721.0
2015-07-14 14:00:00,72.38,72.44,72.3,72.38,34127.0,72.38,72.44,72.3,72.38,34127.0
2015-07-14 14:30:00,72.38,72.41,72.2,72.24,38069.0,72.38,72.41,72.2,72.24,38069.0
2015-07-14 15:00:00,72.24,72.63,72.24,72.58,92693.0,72.24,72.63,72.24,72.58,92693.0
2015-07-14 15:30:00,72.57,72.63,72.27,72.29,184335.0,72.57,72.63,72.27,72.29,184335.0
2015-07-15 09:30:00,72.25,72.84,72.02,72.77,102737.0,72.25,72.84,72.02,72.77,102737.0
2015-07-15 10:00:00,72.77,72.8,72.57,72.64,65112.0,72.77,72.8,72.57,72.64,65112.0
2015-07-15 10:30:00,72.63,72.8,72.56,72.7,53542.0,72.63,72.8,72.56,72.7,53542.0
2015-07-15 11:00:00,72.73,72.89,72.67,72.67,59288.0,72.73,72.89,72.67,72.67,59288.0
2015-07-15 11:30:00,72.65,72.68,72.26,72.4,32557.0,72.65,72.68,72.26,72.4,32557.0
2015-07-15 12:00:00,72.42,72.64,72.35,72.47,52185.0,72.42,72.64,72.35,72.47,52185.0
2015-07-15 12:30:00,72.48,72.57,72.24,72.33,34627.0,72.48,72.57,72.24,72.33,34627.0
2015-07-15 13:00:00,72.34,72.38,72.19,72.28,31376.0,72.34,72.38,72.19,72.28,31376.0
2015-07-15 13:30:00,72.28,72.28,72.13,72.2,25149.0,72.28,72.28,72.13,72.2,25149.0
2015-07-15 14:00:00,72.2,72.21,72.06,72.16,29868.0,72.2,72.21,72.06,72.16,29868.0
2015-07-15 14:30:00,72.16,72.16,71.79,71.89,38007.0,72.16,72.16,71.79,71.89,38007.0
2015-07-15 15:00:00,71.89,71.97,71.85,71.97,44725.0,71.89,71.97,71.85,71.97,44725.0
2015-07-15 15:30:00,71.97,72.1,71.88,72.05,150564.0,71.97,72.1,71.88,72.05,150564.0
2015-07-16 09:30:00,72.23,72.85,72.21,72.63,83943.0,72.23,72.85,72.21,72.63,83943.0
2015-07-16 10:00:00,72.66,72.78,72.52,72.74,32448.0,72.66,72.78,72.52,72.74,32448.0
2015-07-16 10:30:00,72.74,72.78,72.62,72.73,30378.0,72.74,72.78,72.62,72.73,30378.0
2015-07-16 11:00:00,72.73,72.8,72.6,72.7,52973.0,72.73,72.8,72.6,72.7,52973.0
2015-07-16 11:30:00,72.7,72.79,72.57,72.71,30180.0,72.7,72.79,72.57,72.71,30180.0
2015-07-16 12:00:00,72.7,72.87,72.7,72.87,31857.0,72.7,72.87,72.7,72.87,31857.0
2015-07-16 12:30:00,72.87,72.89,72.52,72.52,23348.0,72.87,72.89,72.52,72.52,23348.0
2015-07-16 13:00:00,72.53,72.54,72.42,72.51,32039.0,72.53,72.54,72.42,72.51,32039.0
2015-07-16 13:30:00,72.5,72.61,72.41,72.5,28764.0,72.5,72.61,72.41,72.5,28764.0
2015-07-16 14:00:00,72.49,72.56,72.4,72.41,16081.0,72.49,72.56,72.4,72.41,16081.0
2015-07-16 14:30:00,72.42,72.58,72.42,72.56,22555.0,72.42,72.58,72.42,72.56,22555.0
2015-07-16 15:00:00,72.55,72.61,72.49,72.58,34794.0,72.55,72.61,72.49,72.58,34794.0
2015-07-16 15:30:00,72.59,72.64,72.54,72.64,113592.0,72.59,72.64,72.54,72.64,113592.0
2015-07-17 09:30:00,72.7,72.99,72.46,72.47,203563.0,72.7,72.99,72.46,72.47,203563.0
2015-07-17 10:00:00,72.49,72.84,72.49,72.81,110642.0,72.49,72.84,72.49,72.81,110642.0
2015-07-17 10:30:00,72.81,73.0,72.74,72.91,66245.0,72.81,73.0,72.74,72.91,66245.0
2015-07-17 11:00:00,72.86,72.91,72.7,72.76,42657.0,72.86,72.91,72.7,72.76,42657.0
2015-07-17 11:30:00,72.75,72.8,72.66,72.7,52417.0,72.75,72.8,72.66,72.7,52417.0
2015-07-17 12:00:00,72.69,72.74,72.42,72.46,41478.0,72.69,72.74,72.42,72.46,41478.0
2015-07-17 12:30:00,72.49,72.59,72.35,72.39,24641.0,72.49,72.59,72.35,72.39,24641.0
2015-07-17 13:00:00,72.39,72.39,72.28,72.37,30911.0,72.39,72.39,72.28,72.37,30911.0
2015-07-17 13:30:00,72.39,72.45,72.3,72.35,24124.0,72.39,72.45,72.3,72.35,24124.0
2015-07-17 14:00:00,72.36,72.54,72.32,72.53,37934.0,72.36,72.54,72.32,72.53,37934.0
2015-07-17 14:30:00,72.53,72.63,72.4,72.59,47624.0,72.53,72.63,72.4,72.59,47624.0
2015-07-17 15:00:00,72.58,72.69,72.47,72.67,59839.0,72.58,72.69,72.47,72.67,59839.0
2015-07-17 15:30:00,72.67,72.72,72.58,72.72,128810.0,72.67,72.72,72.58,72.72,128810.0
2015-07-20 09:30:00,72.16,72.83,72.16,72.78,72897.0,72.16,72.83,72.16,72.78,72897.0
2015-07-20 10:00:00,72.74,73.15,72.67,73.09,105751.0,72.74,73.15,72.67,73.09,105751.0
2015-07-20 10:30:00,73.08,73.49,73.0,73.45,52910.0,73.08,73.49,73.0,73.45,52910.0
2015-07-20 11:00:00,73.45,73.8,73.44,73.61,97828.0,73.45,73.8,73.44,73.61,97828.0
2015-07-20 11:30:00,73.61,73.83,73.47,73.76,91322.0,73.61,73.83,73.47,73.76,91322.0
2015-07-20 12:00:00,73.73,73.88,73.64,73.8,37936.0,73.73,73.88,73.64,73.8,37936.0
2015-07-20 12:30:00,73.81,73.93,73.8,73.84,50522.0,73.81,73.93,73.8,73.84,50522.0
2015-07-20 13:00:00,73.84,73.88,73.73,73.73,30332.0,73.84,73.88,73.73,73.73,30332.0
2015-07-20 13:30:00,73.72,73.8,73.59,73.63,37309.0,73.72,73.8,73.59,73.63,37309.0
2015-07-20 14:00:00,73.62,73.79,73.59,73.75,47746.0,73.62,73.79,73.59,73.75,47746.0
2015-07-20 14:30:00,73.73,73.8,73.68,73.69,46543.0,73.73,73.8,73.68,73.69,46543.0
2015-07-20 15:00:00,73.68,73.87,73.6,73.65,77462.0,73.68,73.87,73.6,73.65,77462.0
2015-07-20 15:30:00,73.66,73.77,73.46,73.51,137164.0,73.66,73.77,73.46,73.51,137164.0
2015-07-21 09:30:00,73.4,73.74,72.95,73.39,44817.0,73.4,73.74,72.95,73.39,44817.0
2015-07-21 10:00:00,73.43,73.53,73.04,73.15,56250.0,73.43,73.53,73.04,73.15,56250.0
2015-07-21 10:30:00,73.17,73.23,72.87,73.03,39504.0,73.17,73.23,72.87,73.03,39504.0
2015-07-21 11:00:00,73.05,73.07,72.71,72.92,42244.0,73.05,73.07,72.71,72.92,42244.0
2015-07-21 11:30:00,72.91,72.97,72.79,72.84,32064.0,72.91,72.97,72.79,72.84,32064.0
2015-07-21 12:00:00,72.84,72.88,72.73,72.87,32896.0,72.84,72.88,72.73,72.87,32896.0
2015-07-21 12:30:00,72.89,72.94,72.63,72.68,38936.0,72.89,72.94,72.63,72.68,38936.0
2015-07-21 13:00:00,72.69,72.69,72.5,72.52,42833.0,72.69,72.69,72.5,72.52,42833.0
2015-07-21 13:30:00,72.53,72.83,72.52,72.74,49116.0,72.53,72.83,72.52,72.74,49116.0
2015-07-21 14:00:00,72.74,72.76,72.6,72.76,65310.0,72.74,72.76,72.6,72.76,65310.0
2015-07-21 14:30:00,72.77,72.77,72.53,72.6,48400.0,72.77,72.77,72.53,72.6,48400.0
2015-07-21 15:00:00,72.61,72.69,72.56,72.68,75621.0,72.61,72.69,72.56,72.68,75621.0
2015-07-21 15:30:00,72.68,72.73,72.55,72.56,236165.0,72.68,72.73,72.55,72.56,236165.0
2015-07-22 09:30:00,72.64,73.05,72.52,72.92,120575.0,72.64,73.05,72.52,72.92,120575.0
2015-07-22 10:00:00,72.94,72.98,72.74,72.82,45978.0,72.94,72.98,72.74,72.82,45978.0
2015-07-22 10:30:00,72.84,72.88,72.54,72.75,31779.0,72.84,72.88,72.54,72.75,31779.0
2015-07-22 11:00:00,72.73,72.82,72.62,72.66,48994.0,72.73,72.82,72.62,72.66,48994.0
2015-07-22 11:30:00,72.69,72.76,72.64,72.71,31034.0,72.69,72.76,72.64,72.71,31034.0
2015-07-22 12:00:00,72.72,72.72,72.56,72.56,22257.0,72.72,72.72,72.56,72.56,22257.0
2015-07-22 12:30:00,72.56,72.58,72.28,72.5,43391.0,72.56,72.58,72.28,72.5,43391.0
2015-07-22 13:00:00,72.52,72.68,72.5,72.67,27027.0,72.52,72.68,72.5,72.67,27027.0
2015-07-22 13:30:00,72.66,72.72,72.58,72.66,19678.0,72.66,72.72,72.58,72.66,19678.0
2015-07-22 14:00:00,72.65,72.81,72.6,72.8,22523.0,72.65,72.81,72.6,72.8,22523.0
2015-07-22 14:30:00,72.79,72.82,72.65,72.75,50072.0,72.79,72.82,72.65,72.75,50072.0
2015-07-22 15:00:00,72.74,72.87,72.72,72.81,166077.0,72.74,72.87,72.72,72.81,166077.0
2015-07-22 15:30:00,72.82,72.83,72.72,72.76,176727.0,72.82,72.83,72.72,72.76,176727.0
2015-07-23 09:30:00,72.94,73.43,72.56,73.34,126908.0,72.94,73.43,72.56,73.34,126908.0
2015-07-23 10:00:00,73.37,74.04,73.24,74.03,110805.0,73.37,74.04,73.24,74.03,110805.0
2015-07-23 10:30:00,74.05,74.16,73.86,74.08,50734.0,74.05,74.16,73.86,74.08,50734.0
2015-07-23 11:00:00,74.08,74.18,73.86,73.86,71987.0,74.08,74.18,73.86,73.86,71987.0
2015-07-23 11:30:00,73.87,73.88,73.64,73.65,63821.0,73.87,73.88,73.64,73.65,63821.0
2015-07-23 12:00:00,73.65,73.65,73.4,73.51,33180.0,73.65,73.65,73.4,73.51,33180.0
2015-07-23 12:30:00,73.49,73.68,73.47,73.59,33874.0,73.49,73.68,73.47,73.59,33874.0
2015-07-23 13:00:00,73.56,73.67,73.49,73.51,35088.0,73.56,73.67,73.49,73.51,35088.0
2015-07-23 13:30:00,73.52,73.75,73.37,73.67,35841.0,73.52,73.75,73.37,73.67,35841.0
2015-07-23 14:00:00,73.66,73.75,73.6,73.72,34284.0,73.66,73.75,73.6,73.72,34284.0
2015-07-23 14:30:00,73.73,73.86,73.46,73.52,43308.0,73.73,73.86,73.46,73.52,43308.0
2015-07-23 15:00:00,73.51,73.54,73.35,73.42,56261.0,73.51,73.54,73.35,73.42,56261.0
2015-07-23 15:30:00,73.41,73.6,73.36,73.52,152282.0,73.41,73.6,73.36,73.52,152282.0
2015-07-24 09:30:00,73.9,73.93,73.2,73.27,173308.0,73.9,73.93,73.2,73.27,173308.0
2015-07-24 10:00:00,73.25,73.26,72.78,72.85,51312.0,73.25,73.26,72.78,72.85,51312.0
2015-07-24 10:30:00,72.85,73.21,72.85,73.18,63937.0,72.85,73.21,72.85,73.18,63937.0
2015-07-24 11:00:00,73.18,73.28,73.04,73.08,45422.0,73.18,73.28,73.04,73.08,45422.0
2015-07-24 11:30:00,73.1,73.19,73.04,73.05,33232.0,73.1,73.19,73.04,73.05,33232.0
2015-07-24 12:00:00,73.06,73.07,72.75,72.76,29681.0,73.06,73.07,72.75,72.76,29681.0
2015-07-24 12:30:00,72.75,72.76,72.58,72.59,52488.0,72.75,72.76,72.58,72.59,52488.0
2015-07-24 13:00:00,72.58,72.7,72.37,72.41,60112.0,72.58,72.7,72.37,72.41,60112.0
2015-07-24 13:30:00,72.41,72.48,72.14,72.46,50824.0,72.41,72.48,72.14,72.46,50824.0
2015-07-24 14:00:00,72.44,72.49,72.24,72.31,50383.0,72.44,72.49,72.24,72.31,50383.0
2015-07-24 14:30:00,72.32,72.48,72.25,72.35,43559.0,72.32,72.48,72.25,72.35,43559.0
2015-07-24 15:00:00,72.34,72.51,72.29,72.45,93849.0,72.34,72.51,72.29,72.45,93849.0
2015-07-24 15:30:00,72.46,72.57,72.3,72.52,213457.0,72.46,72.57,72.3,72.52,213457.0
2015-07-27 09:30:00,72.21,72.38,71.61,72.2,97057.0,72.21,72.38,71.61,72.2,97057.0
2015-07-27 10:00:00,72.17,72.26,71.46,71.46,105785.0,72.17,72.26,71.46,71.46,105785.0
2015-07-27 10:30:00,71.47,72.01,71.47,71.69,80736.0,71.47,72.01,71.47,71.69,80736.0
2015-07-27 11:00:00,71.68,71.95,71.43,71.47,75014.0,71.68,71.95,71.43,71.47,75014.0
2015-07-27 11:30:00,71.47,71.73,71.43,71.48,65174.0,71.47,71.73,71.43,71.48,65174.0
2015-07-27 12:00:00,71.5,71.62,71.43,71.54,41580.0,71.5,71.62,71.43,71.54,41580.0
2015-07-27 12:30:00,71.55,71.62,71.19,71.24,42720.0,71.55,71.62,71.19,71.24,42720.0
2015-07-27 13:00:00,71.25,71.26,71.08,71.08,51844.0,71.25,71.26,71.08,71.08,51844.0
2015-07-27 13:30:00,71.1,71.46,71.04,71.44,43839.0,71.1,71.46,71.04,71.44,43839.0
2015-07-27 14:00:00,71.45,71.52,71.33,71.48,58914.0,71.45,71.52,71.33,71.48,58914.0
2015-07-27 14:30:00,71.5,71.55,71.31,71.5,130622.0,71.5,71.55,71.31,71.5,130622.0
2015-07-27 15:00:00,71.5,71.82,71.43,71.78,114929.0,71.5,71.82,71.43,71.78,114929.0
2015-07-27 15:30:00,71.78,71.78,71.54,71.63,245644.0,71.78,71.78,71.54,71.63,245644.0
2015-07-28 09:30:00,72.13,72.2,71.25,71.36,154780.0,72.13,72.2,71.25,71.36,154780.0
2015-07-28 10:00:00,71.37,71.94,71.37,71.56,137151.0,71.37,71.94,71.37,71.56,137151.0
2015-07-28 10:30:00,71.54,72.19,71.37,72.15,88914.0,71.54,72.19,71.37,72.15,88914.0
2015-07-28 11:00:00,72.14,72.38,72.07,72.27,64192.0,72.14,72.38,72.07,72.27,64192.0
2015-07-28 11:30:00,72.29,72.85,72.18,72.79,106804.0,72.29,72.85,72.18,72.79,106804.0
2015-07-28 12:00:00,72.79,73.05,72.64,72.95,67408.0,72.79,73.05,72.64,72.95,67408.0
2015-07-28 12:30:00,72.98,73.01,72.82,72.9,36111.0,72.98,73.01,72.82,72.9,36111.0
2015-07-28 13:00:00,72.92,73.2,72.88,73.17,57902.0,72.92,73.2,72.88,73.17,57902.0
2015-07-28 13:30:00,73.18,73.3,73.05,73.21,67791.0,73.18,73.3,73.05,73.21,67791.0
2015-07-28 14:00:00,73.2,73.65,73.2,73.6,82716.0,73.2,73.65,73.2,73.6,82716.0
2015-07-28 14:30:00,73.58,73.81,73.49,73.79,140755.0,73.58,73.81,73.49,73.79,140755.0
2015-07-28 15:00:00,73.8,73.83,73.48,73.59,154875.0,73.8,73.83,73.48,73.59,154875.0
2015-07-28 15:30:00,73.6,73.83,73.37,73.7,330422.0,73.6,73.83,73.37,73.7,330422.0
2015-07-29 09:30:00,68.05,69.8,67.8,68.81,1680329.0,68.05,69.8,67.8,68.81,1680329.0
2015-07-29 10:00:00,68.75,69.03,67.28,67.63,1131057.0,68.75,69.03,67.28,67.63,1131057.0
2015-07-29 10:30:00,67.72,68.59,67.13,68.41,555585.0,67.72,68.59,67.13,68.41,555585.0
2015-07-29 11:00:00,68.4,68.58,67.69,68.39,446418.0,68.4,68.58,67.69,68.39,446418.0
2015-07-29 11:30:00,68.38,69.75,68.34,69.74,660412.0,68.38,69.75,68.34,69.74,660412.0
2015-07-29 12:00:00,69.73,70.29,69.45,70.02,548596.0,69.73,70.29,69.45,70.02,548596.0
2015-07-29 12:30:00,70.06,70.13,69.37,69.56,356983.0,70.06,70.13,69.37,69.56,356983.0
2015-07-29 13:00:00,69.55,70.03,69.4,69.87,291669.0,69.55,70.03,69.4,69.87,291669.0
2015-07-29 13:30:00,69.87,70.06,69.53,69.97,299403.0,69.87,70.06,69.53,69.97,299403.0
2015-07-29 14:00:00,69.98,71.13,69.73,70.78,577972.0,69.98,71.13,69.73,70.78,577972.0
2015-07-29 14:30:00,70.8,72.18,70.67,72.0,539402.0,70.8,72.18,70.67,72.0,539402.0
2015-07-29 15:00:00,71.99,72.75,71.77,72.18,949230.0,71.99,72.75,71.77,72.18,949230.0
2015-07-29 15:30:00,72.17,73.55,71.8,73.28,1035501.0,72.17,73.55,71.8,73.28,1035501.0
2015-07-30 09:30:00,72.68,73.35,72.34,72.38,252970.0,72.68,73.35,72.34,72.38,252970.0
2015-07-30 10:00:00,72.38,72.69,72.23,72.53,140682.0,72.38,72.69,72.23,72.53,140682.0
2015-07-30 10:30:00,72.58,72.97,72.55,72.77,159521.0,72.58,72.97,72.55,72.77,159521.0
2015-07-30 11:00:00,72.76,73.63,72.75,73.42,178232.0,72.76,73.63,72.75,73.42,178232.0
2015-07-30 11:30:00,73.42,75.61,73.41,74.9,520036.0,73.42,75.61,73.41,74.9,520036.0
2015-07-30 12:00:00,74.9,75.85,74.74,75.21,504101.0,74.9,75.85,74.74,75.21,504101.0
2015-07-30 12:30:00,75.18,75.95,74.93,75.45,317502.0,75.18,75.95,74.93,75.45,317502.0
2015-07-30 13:00:00,75.5,75.55,75.02,75.41,211230.0,75.5,75.55,75.02,75.41,211230.0
2015-07-30 13:30:00,75.4,75.7,75.31,75.34,311191.0,75.4,75.7,75.31,75.34,311191.0
2015-07-30 14:00:00,75.35,75.39,74.86,75.05,223414.0,75.35,75.39,74.86,75.05,223414.0
2015-07-30 14:30:00,75.08,75.11,74.73,74.83,192003.0,75.08,75.11,74.73,74.83,192003.0
2015-07-30 15:00:00,74.83,75.4,74.83,75.12,377037.0,74.83,75.4,74.83,75.12,377037.0
2015-07-30 15:30:00,75.13,75.24,74.91,74.97,488180.0,75.13,75.24,74.91,74.97,488180.0
2015-07-31 09:30:00,75.04,75.31,74.4,75.04,205905.0,75.04,75.31,74.4,75.04,205905.0
2015-07-31 10:00:00,75.05,76.36,75.05,76.18,459822.0,75.05,76.36,75.05,76.18,459822.0
2015-07-31 10:30:00,76.16,76.98,76.06,76.68,371940.0,76.16,76.98,76.06,76.68,371940.0
2015-07-31 11:00:00,76.67,76.86,76.49,76.73,233922.0,76.67,76.86,76.49,76.73,233922.0
2015-07-31 11:30:00,76.73,76.9,76.65,76.78,178040.0,76.73,76.9,76.65,76.78,178040.0
2015-07-31 12:00:00,76.79,76.87,76.68,76.75,98637.0,76.79,76.87,76.68,76.75,98637.0
2015-07-31 12:30:00,76.76,76.77,76.38,76.53,108188.0,76.76,76.77,76.38,76.53,108188.0
2015-07-31 13:00:00,76.52,76.55,76.05,76.1,124164.0,76.52,76.55,76.05,76.1,124164.0
2015-07-31 13:30:00,76.1,76.58,76.04,76.51,126132.0,76.1,76.58,76.04,76.51,126132.0
2015-07-31 14:00:00,76.51,76.63,76.36,76.43,100683.0,76.51,76.63,76.36,76.43,100683.0
2015-07-31 14:30:00,76.41,76.75,76.38,76.75,155986.0,76.41,76.75,76.38,76.75,155986.0
2015-07-31 15:00:00,76.73,76.82,76.55,76.57,194835.0,76.73,76.82,76.55,76.57,194835.0
2015-07-31 15:30:00,76.57,76.8,76.57,76.72,467399.0,76.57,76.8,76.57,76.72,467399.0
2015-08-03 09:30:00,76.04,76.55,75.79,75.95,218032.0,76.04,76.55,75.79,75.95,218032.0
2015-08-03 10:00:00,75.94,76.0,75.55,75.84,96769.0,75.94,76.0,75.55,75.84,96769.0
2015-08-03 10:30:00,75.84,76.2,75.66,76.15,129286.0,75.84,76.2,75.66,76.15,129286.0
2015-08-03 11:00:00,76.15,76.33,75.97,76.11,78130.0,76.15,76.33,75.97,76.11,78130.0
2015-08-03 11:30:00,76.11,76.14,75.83,75.9,80873.0,76.11,76.14,75.83,75.9,80873.0
2015-08-03 12:00:00,75.94,75.99,75.58,75.61,86832.0,75.94,75.99,75.58,75.61,86832.0
2015-08-03 12:30:00,75.59,75.62,75.25,75.37,150516.0,75.59,75.62,75.25,75.37,150516.0
2015-08-03 13:00:00,75.37,75.37,74.98,75.3,90411.0,75.37,75.37,74.98,75.3,90411.0
2015-08-03 13:30:00,75.29,75.65,75.22,75.48,97558.0,75.29,75.65,75.22,75.48,97558.0
2015-08-03 14:00:00,75.46,75.47,75.27,75.39,58582.0,75.46,75.47,75.27,75.39,58582.0
2015-08-03 14:30:00,75.37,75.52,75.26,75.3,70570.0,75.37,75.52,75.26,75.3,70570.0
2015-08-03 15:00:00,75.34,75.57,75.27,75.52,132808.0,75.34,75.57,75.27,75.52,132808.0
2015-08-03 15:30:00,75.54,75.87,75.52,75.76,339459.0,75.54,75.87,75.52,75.76,339459.0
2015-08-04 09:30:00,75.82,76.15,75.25,76.1,194864.0,75.82,76.15,75.25,76.1,194864.0
2015-08-04 10:00:00,76.1,76.2,75.98,76.04,176372.0,76.1,76.2,75.98,76.04,176372.0
2015-08-04 10:30:00,76.03,76.06,75.57,75.59,43884.0,76.03,76.06,75.57,75.59,43884.0
2015-08-04 11:00:00,75.6,75.98,75.58,75.82,46444.0,75.6,75.98,75.58,75.82,46444.0
2015-08-04 11:30:00,75.85,75.87,75.69,75.78,56511.0,75.85,75.87,75.69,75.78,56511.0
2015-08-04 12:00:00,75.81,76.14,75.8,76.05,33806.0,75.81,76.14,75.8,76.05,33806.0
2015-08-04 12:30:00,76.03,76.04,75.7,75.8,45048.0,76.03,76.04,75.7,75.8,45048.0
2015-08-04 13:00:00,75.8,76.02,75.75,76.02,26809.0,75.8,76.02,75.75,76.02,26809.0
2015-08-04 13:30:00,76.02,76.29,75.79,75.87,94244.0,76.02,76.29,75.79,75.87,94244.0
2015-08-04 14:00:00,75.85,75.87,75.5,75.58,57491.0,75.85,75.87,75.5,75.58,57491.0
2015-08-04 14:30:00,75.6,75.83,75.53,75.77,91764.0,75.6,75.83,75.53,75.77,91764.0
2015-08-04 15:00:00,75.77,75.77,75.45,75.55,85448.0,75.77,75.77,75.45,75.55,85448.0
2015-08-04 15:30:00,75.55,75.76,75.48,75.63,212961.0,75.55,75.76,75.48,75.63,212961.0
2015-08-05 09:30:00,76.06,76.3,75.75,76.17,242262.0,76.06,76.3,75.75,76.17,242262.0
2015-08-05 10:00:00,76.15,76.26,76.12,76.19,234629.0,76.15,76.26,76.12,76.19,234629.0
2015-08-05 10:30:00,76.2,76.3,76.12,76.27,62926.0,76.2,76.3,76.12,76.27,62926.0
2015-08-05 11:00:00,76.28,76.48,76.24,76.35,196513.0,76.28,76.48,76.24,76.35,196513.0
2015-08-05 11:30:00,76.35,76.43,76.11,76.11,60205.0,76.35,76.43,76.11,76.11,60205.0
2015-08-05 12:00:00,76.13,76.21,75.82,75.89,45417.0,76.13,76.21,75.82,75.89,45417.0
2015-08-05 12:30:00,75.86,75.93,75.65,75.91,42136.0,75.86,75.93,75.65,75.91,42136.0
2015-08-05 13:00:00,75.92,75.92,75.61,75.83,36680.0,75.92,75.92,75.61,75.83,36680.0
2015-08-05 13:30:00,75.86,75.92,75.71,75.88,44558.0,75.86,75.92,75.71,75.88,44558.0
2015-08-05 14:00:00,75.87,76.23,75.87,76.22,52831.0,75.87,76.23,75.87,76.22,52831.0
2015-08-05 14:30:00,76.23,76.3,75.95,76.01,104795.0,76.23,76.3,75.95,76.01,104795.0
2015-08-05 15:00:00,76.01,76.3,75.9,76.25,128470.0,76.01,76.3,75.9,76.25,128470.0
2015-08-05 15:30:00,76.27,76.27,76.0,76.03,168563.0,76.27,76.27,76.0,76.03,168563.0
2015-08-06 09:30:00,75.98,76.0,75.44,75.63,93262.0,75.98,76.0,75.44,75.63,93262.0
2015-08-06 10:00:00,75.63,75.74,75.31,75.35,58767.0,75.63,75.74,75.31,75.35,58767.0
2015-08-06 10:30:00,75.35,75.72,75.34,75.61,46800.0,75.35,75.72,75.34,75.61,46800.0
2015-08-06 11:00:00,75.59,75.6,75.08,75.09,71488.0,75.59,75.6,75.08,75.09,71488.0
2015-08-06 11:30:00,75.06,75.06,74.52,74.53,85381.0,75.06,75.06,74.52,74.53,85381.0
2015-08-06 12:00:00,74.52,74.58,74.28,74.52,101292.0,74.52,74.58,74.28,74.52,101292.0
2015-08-06 12:30:00,74.5,74.52,74.22,74.26,55874.0,74.5,74.52,74.22,74.26,55874.0
2015-08-06 13:00:00,74.23,74.52,74.12,74.5,43232.0,74.23,74.52,74.12,74.5,43232.0
2015-08-06 13:30:00,74.51,74.52,74.13,74.21,38160.0,74.51,74.52,74.13,74.21,38160.0
2015-08-06 14:00:00,74.18,74.4,73.94,74.39,59460.0,74.18,74.4,73.94,74.39,59460.0
2015-08-06 14:30:00,74.39,74.48,74.28,74.28,38261.0,74.39,74.48,74.28,74.28,38261.0
2015-08-06 15:00:00,74.31,74.36,74.15,74.18,73726.0,74.31,74.36,74.15,74.18,73726.0
2015-08-06 15:30:00,74.17,74.58,74.14,74.42,203113.0,74.17,74.58,74.14,74.42,203113.0
2015-08-07 09:30:00,74.54,74.63,73.81,74.5,138566.0,74.54,74.63,73.81,74.5,138566.0
2015-08-07 10:00:00,74.48,74.49,73.95,74.02,71822.0,74.48,74.49,73.95,74.02,71822.0
2015-08-07 10:30:00,74.04,74.3,73.99,74.21,51183.0,74.04,74.3,73.99,74.21,51183.0
2015-08-07 11:00:00,74.2,74.25,73.88,74.01,35926.0,74.2,74.25,73.88,74.01,35926.0
2015-08-07 11:30:00,73.98,74.01,73.75,73.86,56885.0,73.98,74.01,73.75,73.86,56885.0
2015-08-07 12:00:00,73.84,73.99,73.82,73.88,33557.0,73.84,73.99,73.82,73.88,33557.0
2015-08-07 12:30:00,73.88,73.9,73.72,73.72,26963.0,73.88,73.9,73.72,73.72,26963.0
2015-08-07 13:00:00,73.72,73.73,73.53,73.67,42846.0,73.72,73.73,73.53,73.67,42846.0
2015-08-07 13:30:00,73.66,73.91,73.65,73.79,27333.0,73.66,73.91,73.65,73.79,27333.0
2015-08-07 14:00:00,73.78,73.87,73.65,73.8,39379.0,73.78,73.87,73.65,73.8,39379.0
2015-08-07 14:30:00,73.8,74.09,73.8,74.09,48321.0,73.8,74.09,73.8,74.09,48321.0
2015-08-07 15:00:00,74.09,74.46,74.04,74.41,63013.0,74.09,74.46,74.04,74.41,63013.0
2015-08-07 15:30:00,74.42,74.59,74.39,74.52,150015.0,74.42,74.59,74.39,74.52,150015.0
2015-08-10 09:30:00,75.04,75.39,74.86,75.14,171531.0,75.04,75.39,74.86,75.14,171531.0
2015-08-10 10:00:00,75.14,75.23,75.02,75.1,67911.0,75.14,75.23,75.02,75.1,67911.0
2015-08-10 10:30:00,75.1,75.1,74.62,74.93,90621.0,75.1,75.1,74.62,74.93,90621.0
2015-08-10 11:00:00,74.93,75.09,74.89,74.91,68288.0,74.93,75.09,74.89,74.91,68288.0
2015-08-10 11:30:00,74.93,75.06,74.84,74.99,57965.0,74.93,75.06,74.84,74.99,57965.0
2015-08-10 12:00:00,74.99,75.05,74.79,74.92,49455.0,74.99,75.05,74.79,74.92,49455.0
2015-08-10 12:30:00,74.94,75.04,74.84,74.86,26721.0,74.94,75.04,74.84,74.86,26721.0
2015-08-10 13:00:00,74.88,75.0,74.86,74.96,33764.0,74.88,75.0,74.86,74.96,33764.0
2015-08-10 13:30:00,74.98,75.15,74.95,75.12,38831.0,74.98,75.15,74.95,75.12,38831.0
2015-08-10 14:00:00,75.14,75.2,75.0,75.13,40801.0,75.14,75.2,75.0,75.13,40801.0
2015-08-10 14:30:00,75.15,75.19,75.06,75.15,46820.0,75.15,75.19,75.06,75.15,46820.0
2015-08-10 15:00:00,75.15,75.2,75.03,75.04,72873.0,75.15,75.2,75.03,75.04,72873.0
2015-08-10 15:30:00,75.05,75.13,74.95,75.02,90875.0,75.05,75.13,74.95,75.02,90875.0
2015-08-11 09:30:00,74.69,74.69,73.72,73.85,165559.0,74.69,74.69,73.72,73.85,165559.0
2015-08-11 10:00:00,73.87,73.96,73.62,73.82,120293.0,73.87,73.96,73.62,73.82,120293.0
2015-08-11 10:30:00,73.8,73.86,73.41,73.52,117708.0,73.8,73.86,73.41,73.52,117708.0
2015-08-11 11:00:00,73.51,73.56,72.93,72.94,88426.0,73.51,73.56,72.93,72.94,88426.0
2015-08-11 11:30:00,72.94,73.21,72.55,72.61,117976.0,72.94,73.21,72.55,72.61,117976.0
2015-08-11 12:00:00,72.63,72.74,72.52,72.74,83890.0,72.63,72.74,72.52,72.74,83890.0
2015-08-11 12:30:00,72.69,72.9,72.59,72.76,88782.0,72.69,72.9,72.59,72.76,88782.0
2015-08-11 13:00:00,72.76,72.78,72.43,72.69,59064.0,72.76,72.78,72.43,72.69,59064.0
2015-08-11 13:30:00,72.69,72.86,72.52,72.53,70680.0,72.69,72.86,72.52,72.53,70680.0
2015-08-11 14:00:00,72.53,72.77,72.48,72.7,95224.0,72.53,72.77,72.48,72.7,95224.0
2015-08-11 14:30:00,72.68,72.83,72.62,72.82,99883.0,72.68,72.83,72.62,72.82,99883.0
2015-08-11 15:00:00,72.84,73.0,72.63,72.93,164080.0,72.84,73.0,72.63,72.93,164080.0
2015-08-11 15:30:00,72.95,73.0,72.79,72.95,330608.0,72.95,73.0,72.79,72.95,330608.0
2015-08-12 09:30:00,72.61,72.9,72.0,72.62,207289.0,72.61,72.9,72.0,72.62,207289.0
2015-08-12 10:00:00,72.57,72.64,71.89,72.22,104924.0,72.57,72.64,71.89,72.22,104924.0
2015-08-12 10:30:00,72.24,72.26,71.76,71.9,83683.0,72.24,72.26,71.76,71.9,83683.0
2015-08-12 11:00:00,71.92,72.65,71.92,72.65,78336.0,71.92,72.65,71.92,72.65,78336.0
2015-08-12 11:30:00,72.62,72.68,72.36,72.47,49340.0,72.62,72.68,72.36,72.47,49340.0
2015-08-12 12:00:00,72.48,72.79,72.33,72.77,40803.0,72.48,72.79,72.33,72.77,40803.0
2015-08-12 12:30:00,72.8,73.07,72.76,73.05,34192.0,72.8,73.07,72.76,73.05,34192.0
2015-08-12 13:00:00,73.06,73.61,73.04,73.33,69578.0,73.06,73.61,73.04,73.33,69578.0
2015-08-12 13:30:00,73.32,73.85,73.25,73.78,55042.0,73.32,73.85,73.25,73.78,55042.0
2015-08-12 14:00:00,73.77,73.88,73.51,73.55,53268.0,73.77,73.88,73.51,73.55,53268.0
2015-08-12 14:30:00,73.58,74.02,73.55,74.02,59830.0,73.58,74.02,73.55,74.02,59830.0
2015-08-12 15:00:00,73.99,74.15,73.84,74.11,110589.0,73.99,74.15,73.84,74.11,110589.0
2015-08-12 15:30:00,74.11,74.19,73.89,73.91,176595.0,74.11,74.19,73.89,73.91,176595.0
2015-08-13 09:30:00,73.82,74.5,73.61,73.61,114355.0,73.82,74.5,73.61,73.61,114355.0
2015-08-13 10:00:00,73.62,73.83,73.47,73.75,59237.0,73.62,73.83,73.47,73.75,59237.0
2015-08-13 10:30:00,73.73,74.32,73.71,74.02,86749.0,73.73,74.32,73.71,74.02,86749.0
2015-08-13 11:00:00,74.06,74.08,73.92,73.95,123077.0,74.06,74.08,73.92,73.95,123077.0
2015-08-13 11:30:00,73.95,74.06,73.81,73.89,27420.0,73.95,74.06,73.81,73.89,27420.0
2015-08-13 12:00:00,73.91,74.06,73.91,74.02,51189.0,73.91,74.06,73.91,74.02,51189.0
2015-08-13 12:30:00,74.03,74.28,73.93,74.23,44211.0,74.03,74.28,73.93,74.23,44211.0
2015-08-13 13:00:00,74.21,74.35,74.11,74.2,32858.0,74.21,74.35,74.11,74.2,32858.0
2015-08-13 13:30:00,74.19,74.29,74.0,74.03,24703.0,74.19,74.29,74.0,74.03,24703.0
2015-08-13 14:00:00,74.02,74.34,73.99,74.29,45926.0,74.02,74.34,73.99,74.29,45926.0
2015-08-13 14:30:00,74.27,74.43,74.23,74.42,81429.0,74.27,74.43,74.23,74.42,81429.0
2015-08-13 15:00:00,74.43,74.45,73.98,73.99,53077.0,74.43,74.45,73.98,73.99,53077.0
2015-08-13 15:30:00,73.97,73.98,73.63,73.85,164844.0,73.97,73.98,73.63,73.85,164844.0
2015-08-14 09:30:00,73.42,73.57,72.73,73.51,158850.0,73.42,73.57,72.73,73.51,158850.0
2015-08-14 10:00:00,73.49,73.76,72.99,73.0,113863.0,73.49,73.76,72.99,73.0,113863.0
2015-08-14 10:30:00,72.98,73.28,72.9,73.09,132411.0,72.98,73.28,72.9,73.09,132411.0
2015-08-14 11:00:00,73.06,73.25,72.82,72.9,66930.0,73.06,73.25,72.82,72.9,66930.0
2015-08-14 11:30:00,72.94,73.1,72.87,72.99,101604.0,72.94,73.1,72.87,72.99,101604.0
2015-08-14 12:00:00,73.0,73.5,72.97,73.46,66463.0,73.0,73.5,72.97,73.46,66463.0
2015-08-14 12:30:00,73.47,73.5,73.3,73.4,30897.0,73.47,73.5,73.3,73.4,30897.0
2015-08-14 13:00:00,73.36,73.76,73.3,73.73,36350.0,73.36,73.76,73.3,73.73,36350.0
2015-08-14 13:30:00,73.76,73.84,73.51,73.56,37370.0,73.76,73.84,73.51,73.56,37370.0
2015-08-14 14:00:00,73.56,73.64,73.47,73.47,37689.0,73.56,73.64,73.47,73.47,37689.0
2015-08-14 14:30:00,73.48,73.59,73.44,73.5,59671.0,73.48,73.59,73.44,73.5,59671.0
2015-08-14 15:00:00,73.5,73.63,73.47,73.49,72433.0,73.5,73.63,73.47,73.49,72433.0
2015-08-14 15:30:00,73.49,73.53,73.33,73.37,180873.0,73.49,73.53,73.33,73.37,180873.0
2015-08-17 09:30:00,73.01,73.08,72.35,72.5,78980.0,73.01,73.08,72.35,72.5,78980.0
2015-08-17 10:00:00,72.47,72.97,72.32,72.66,76712.0,72.47,72.97,72.32,72.66,76712.0
2015-08-17 10:30:00,72.66,72.98,72.52,72.93,51825.0,72.66,72.98,72.52,72.93,51825.0
2015-08-17 11:00:00,72.92,73.09,72.91,72.95,41060.0,72.92,73.09,72.91,72.95,41060.0
2015-08-17 11:30:00,72.98,73.04,72.83,72.91,30636.0,72.98,73.04,72.83,72.91,30636.0
2015-08-17 12:00:00,72.93,73.05,72.83,72.91,50367.0,72.93,73.05,72.83,72.91,50367.0
2015-08-17 12:30:00,72.92,73.24,72.89,73.24,40248.0,72.92,73.24,72.89,73.24,40248.0
2015-08-17 13:00:00,73.25,73.36,73.17,73.36,29167.0,73.25,73.36,73.17,73.36,29167.0
2015-08-17 13:30:00,73.37,73.5,73.23,73.23,57039.0,73.37,73.5,73.23,73.23,57039.0
2015-08-17 14:00:00,73.27,73.4,73.13,73.13,41016.0,73.27,73.4,73.13,73.13,41016.0
2015-08-17 14:30:00,73.14,73.36,73.09,73.31,57168.0,73.14,73.36,73.09,73.31,57168.0
2015-08-17 15:00:00,73.32,73.45,73.29,73.37,79394.0,73.32,73.45,73.29,73.37,79394.0
2015-08-17 15:30:00,73.39,73.6,73.37,73.56,180766.0,73.39,73.6,73.37,73.56,180766.0
2015-08-18 09:30:00,73.96,74.19,73.46,73.6,123204.0,73.96,74.19,73.46,73.6,123204.0
2015-08-18 10:00:00,73.6,73.64,73.33,73.36,50212.0,73.6,73.64,73.33,73.36,50212.0
2015-08-18 10:30:00,73.36,73.71,73.23,73.71,60044.0,73.36,73.71,73.23,73.71,60044.0
2015-08-18 11:00:00,73.7,73.82,73.64,73.64,81028.0,73.7,73.82,73.64,73.64,81028.0
2015-08-18 11:30:00,73.66,73.87,73.62,73.86,41580.0,73.66,73.87,73.62,73.86,41580.0
2015-08-18 12:00:00,73.88,73.95,73.74,73.87,22905.0,73.88,73.95,73.74,73.87,22905.0
2015-08-18 12:30:00,73.87,74.0,73.87,73.9,35259.0,73.87,74.0,73.87,73.9,35259.0
2015-08-18 13:00:00,73.9,74.01,73.8,73.99,45589.0,73.9,74.01,73.8,73.99,45589.0
2015-08-18 13:30:00,74.0,74.01,73.68,73.88,95571.0,74.0,74.01,73.68,73.88,95571.0
2015-08-18 14:00:00,73.87,74.05,73.83,74.02,55071.0,73.87,74.05,73.83,74.02,55071.0
2015-08-18 14:30:00,74.02,74.02,73.82,73.91,65395.0,74.02,74.02,73.82,73.91,65395.0
2015-08-18 15:00:00,73.9,74.0,73.82,73.98,113092.0,73.9,74.0,73.82,73.98,113092.0
2015-08-18 15:30:00,73.97,74.0,73.73,73.87,185584.0,73.97,74.0,73.73,73.87,185584.0
2015-08-19 09:30:00,73.78,73.9,72.89,73.04,70222.0,73.78,73.9,72.89,73.04,70222.0
2015-08-19 10:00:00,73.05,73.5,73.03,73.42,29987.0,73.05,73.5,73.03,73.42,29987.0
2015-08-19 10:30:00,73.39,73.39,72.8,72.81,32051.0,73.39,73.39,72.8,72.81,32051.0
2015-08-19 11:00:00,72.84,72.99,72.6,72.63,46304.0,72.84,72.99,72.6,72.63,46304.0
2015-08-19 11:30:00,72.61,72.62,72.29,72.5,47009.0,72.61,72.62,72.29,72.5,47009.0
2015-08-19 12:00:00,72.5,72.76,72.49,72.53,48413.0,72.5,72.76,72.49,72.53,48413.0
2015-08-19 12:30:00,72.56,73.06,72.56,72.97,47631.0,72.56,73.06,72.56,72.97,47631.0
2015-08-19 13:00:00,72.99,73.15,72.9,72.93,59155.0,72.99,73.15,72.9,72.93,59155.0
2015-08-19 13:30:00,72.89,73.17,72.88,72.97,35090.0,72.89,73.17,72.88,72.97,35090.0
2015-08-19 14:00:00,72.94,73.66,72.94,73.42,46838.0,72.94,73.66,72.94,73.42,46838.0
2015-08-19 14:30:00,73.47,73.48,72.91,72.91,35388.0,73.47,73.48,72.91,72.91,35388.0
2015-08-19 15:00:00,72.92,73.19,72.83,73.18,46717.0,72.92,73.19,72.83,73.18,46717.0
2015-08-19 15:30:00,73.18,73.36,73.06,73.06,147610.0,73.18,73.36,73.06,73.06,147610.0
2015-08-20 09:30:00,72.3,72.57,71.46,71.63,184270.0,72.3,72.57,71.46,71.63,184270.0
2015-08-20 10:00:00,71.64,71.66,70.65,70.71,232013.0,71.64,71.66,70.65,70.71,232013.0
2015-08-20 10:30:00,70.71,71.47,70.61,71.2,92122.0,70.71,71.47,70.61,71.2,92122.0
2015-08-20 11:00:00,71.19,71.52,70.91,71.43,111190.0,71.19,71.52,70.91,71.43,111190.0
2015-08-20 11:30:00,71.45,71.53,71.19,71.29,152214.0,71.45,71.53,71.19,71.29,152214.0
2015-08-20 12:00:00,71.26,71.47,71.25,71.26,85977.0,71.26,71.47,71.25,71.26,85977.0
2015-08-20 12:30:00,71.26,71.26,70.64,70.74,55876.0,71.26,71.26,70.64,70.74,55876.0
2015-08-20 13:00:00,70.76,71.01,70.59,70.92,92602.0,70.76,71.01,70.59,70.92,92602.0
2015-08-20 13:30:00,70.91,70.98,70.61,70.84,82853.0,70.91,70.98,70.61,70.84,82853.0
2015-08-20 14:00:00,70.84,70.86,70.37,70.43,75849.0,70.84,70.86,70.37,70.43,75849.0
2015-08-20 14:30:00,70.45,70.47,70.1,70.25,87147.0,70.45,70.47,70.1,70.25,87147.0
2015-08-20 15:00:00,70.25,70.39,70.15,70.28,83757.0,70.25,70.39,70.15,70.28,83757.0
2015-08-20 15:30:00,70.31,70.48,69.77,69.78,388312.0,70.31,70.48,69.77,69.78,388312.0
2015-08-21 09:30:00,69.34,69.8,68.43,69.68,326887.0,69.34,69.8,68.43,69.68,326887.0
2015-08-21 10:00:00,69.64,70.0,69.42,69.48,117087.0,69.64,70.0,69.42,69.48,117087.0
2015-08-21 10:30:00,69.46,69.56,68.92,69.2,98294.0,69.46,69.56,68.92,69.2,98294.0
2015-08-21 11:00:00,69.2,69.25,68.76,69.05,102718.0,69.2,69.25,68.76,69.05,102718.0
2015-08-21 11:30:00,69.02,69.29,68.55,69.22,161566.0,69.02,69.29,68.55,69.22,161566.0
2015-08-21 12:00:00,69.25,69.48,69.07,69.2,101619.0,69.25,69.48,69.07,69.2,101619.0
2015-08-21 12:30:00,69.22,69.33,68.9,69.0,63945.0,69.22,69.33,68.9,69.0,63945.0
2015-08-21 13:00:00,68.94,69.29,68.72,69.28,74893.0,68.94,69.29,68.72,69.28,74893.0
2015-08-21 13:30:00,69.26,69.5,69.03,69.47,79767.0,69.26,69.5,69.03,69.47,79767.0
2015-08-21 14:00:00,69.49,69.72,69.16,69.2,88567.0,69.49,69.72,69.16,69.2,88567.0
2015-08-21 14:30:00,69.2,69.34,68.41,68.61,95583.0,69.2,69.34,68.41,68.61,95583.0
2015-08-21 15:00:00,68.63,68.72,67.91,68.19,129408.0,68.63,68.72,67.91,68.19,129408.0
2015-08-21 15:30:00,68.17,68.43,67.94,68.03,332507.0,68.17,68.43,67.94,68.03,332507.0
2015-08-24 09:30:00,65.01,65.91,63.14,65.62,437864.0,65.01,65.91,63.14,65.62,437864.0
2015-08-24 10:00:00,65.7,66.86,65.36,66.6,220197.0,65.7,66.86,65.36,66.6,220197.0
2015-08-24 10:30:00,66.59,67.29,65.83,67.13,222346.0,66.59,67.29,65.83,67.13,222346.0
2015-08-24 11:00:00,67.21,67.27,66.56,66.88,168722.0,67.21,67.27,66.56,66.88,168722.0
2015-08-24 11:30:00,66.84,68.14,66.72,67.87,326258.0,66.84,68.14,66.72,67.87,326258.0
2015-08-24 12:00:00,67.9,68.19,67.59,67.99,151220.0,67.9,68.19,67.59,67.99,151220.0
2015-08-24 12:30:00,67.9,68.19,67.47,67.72,168108.0,67.9,68.19,67.47,67.72,168108.0
2015-08-24 13:00:00,67.79,68.22,67.27,67.4,125708.0,67.79,68.22,67.27,67.4,125708.0
2015-08-24 13:30:00,67.46,67.46,66.62,66.68,76425.0,67.46,67.46,66.62,66.68,76425.0
2015-08-24 14:00:00,66.73,67.02,66.36,66.6,225600.0,66.73,67.02,66.36,66.6,225600.0
2015-08-24 14:30:00,66.59,67.01,65.99,66.14,276171.0,66.59,67.01,65.99,66.14,276171.0
2015-08-24 15:00:00,66.14,66.49,65.64,65.84,299540.0,66.14,66.49,65.64,65.84,299540.0
2015-08-24 15:30:00,65.83,67.73,65.7,66.58,478303.0,65.83,67.73,65.7,66.58,478303.0
2015-08-25 09:30:00,68.24,68.47,67.43,67.66,314861.0,68.24,68.47,67.43,67.66,314861.0
2015-08-25 10:00:00,67.76,68.44,67.42,68.22,293638.0,67.76,68.44,67.42,68.22,293638.0
2015-08-25 10:30:00,68.19,68.55,68.05,68.31,271096.0,68.19,68.55,68.05,68.31,271096.0
2015-08-25 11:00:00,68.31,68.99,68.23,68.89,222680.0,68.31,68.99,68.23,68.89,222680.0
2015-08-25 11:30:00,68.9,68.95,68.56,68.59,93217.0,68.9,68.95,68.56,68.59,93217.0
2015-08-25 12:00:00,68.6,68.72,68.39,68.6,112300.0,68.6,68.72,68.39,68.6,112300.0
2015-08-25 12:30:00,68.6,68.86,68.13,68.14,103644.0,68.6,68.86,68.13,68.14,103644.0
2015-08-25 13:00:00,68.17,68.25,67.16,67.18,125034.0,68.17,68.25,67.16,67.18,125034.0
2015-08-25 13:30:00,67.19,67.66,66.96,67.37,93288.0,67.19,67.66,66.96,67.37,93288.0
2015-08-25 14:00:00,67.33,67.42,66.98,67.24,136800.0,67.33,67.42,66.98,67.24,136800.0
2015-08-25 14:30:00,67.23,67.64,67.09,67.45,88564.0,67.23,67.64,67.09,67.45,88564.0
2015-08-25 15:00:00,67.47,67.61,66.4,66.44,167394.0,67.47,67.61,66.4,66.44,167394.0
2015-08-25 15:30:00,66.43,66.75,65.59,65.63,558831.0,66.43,66.75,65.59,65.63,558831.0
2015-08-26 09:30:00,67.07,67.4,66.26,66.62,286729.0,67.07,67.4,66.26,66.62,286729.0
2015-08-26 10:00:00,66.6,66.63,65.52,65.99,202012.0,66.6,66.63,65.52,65.99,202012.0
2015-08-26 10:30:00,66.01,66.5,65.69,66.25,186387.0,66.01,66.5,65.69,66.25,186387.0
2015-08-26 11:00:00,66.23,66.3,65.84,66.11,106814.0,66.23,66.3,65.84,66.11,106814.0
2015-08-26 11:30:00,66.12,66.31,65.72,66.16,76942.0,66.12,66.31,65.72,66.16,76942.0
2015-08-26 12:00:00,66.1,66.17,65.7,65.7,70127.0,66.1,66.17,65.7,65.7,70127.0
2015-08-26 12:30:00,65.71,65.9,65.33,65.9,57831.0,65.71,65.9,65.33,65.9,57831.0
2015-08-26 13:00:00,66.01,66.41,65.83,66.21,84459.0,66.01,66.41,65.83,66.21,84459.0
2015-08-26 13:30:00,66.22,66.62,66.12,66.57,102332.0,66.22,66.62,66.12,66.57,102332.0
2015-08-26 14:00:00,66.55,66.59,66.09,66.37,77545.0,66.55,66.59,66.09,66.37,77545.0
2015-08-26 14:30:00,66.37,67.25,66.32,67.06,104606.0,66.37,67.25,66.32,67.06,104606.0
2015-08-26 15:00:00,67.04,67.94,66.92,67.53,182434.0,67.04,67.94,66.92,67.53,182434.0
2015-08-26 15:30:00,67.55,68.3,67.52,68.18,314016.0,67.55,68.3,67.52,68.18,314016.0
2015-08-27 09:30:00,69.09,69.86,68.53,69.34,104054.0,69.09,69.86,68.53,69.34,104054.0
2015-08-27 10:00:00,69.37,69.82,69.24,69.31,101853.0,69.37,69.82,69.24,69.31,101853.0
2015-08-27 10:30:00,69.25,70.07,69.25,69.99,112250.0,69.25,70.07,69.25,69.99,112250.0
2015-08-27 11:00:00,70.03,70.28,69.93,70.03,63637.0,70.03,70.28,69.93,70.03,63637.0
2015-08-27 11:30:00,70.11,70.23,69.9,70.14,70491.0,70.11,70.23,69.9,70.14,70491.0
2015-08-27 12:00:00,70.12,70.78,70.09,70.75,78083.0,70.12,70.78,70.09,70.75,78083.0
2015-08-27 12:30:00,70.77,70.89,70.49,70.81,84159.0,70.77,70.89,70.49,70.81,84159.0
2015-08-27 13:00:00,70.78,70.82,70.53,70.72,202283.0,70.78,70.82,70.53,70.72,202283.0
2015-08-27 13:30:00,70.69,70.89,70.35,70.7,71554.0,70.69,70.89,70.35,70.7,71554.0
2015-08-27 14:00:00,70.69,70.76,70.1,70.15,60369.0,70.69,70.76,70.1,70.15,60369.0
2015-08-27 14:30:00,70.22,70.48,69.44,69.57,205884.0,70.22,70.48,69.44,69.57,205884.0
2015-08-27 15:00:00,69.58,70.04,69.21,69.95,294134.0,69.58,70.04,69.21,69.95,294134.0
2015-08-27 15:30:00,69.95,70.5,69.77,70.5,240838.0,69.95,70.5,69.77,70.5,240838.0
2015-08-28 09:30:00,70.59,71.08,70.2,70.62,123486.0,70.59,71.08,70.2,70.62,123486.0
2015-08-28 10:00:00,70.6,70.78,70.25,70.56,85138.0,70.6,70.78,70.25,70.56,85138.0
2015-08-28 10:30:00,70.53,71.03,70.53,70.97,95010.0,70.53,71.03,70.53,70.97,95010.0
2015-08-28 11:00:00,70.96,71.68,70.94,71.61,111773.0,70.96,71.68,70.94,71.61,111773.0
2015-08-28 11:30:00,71.56,71.69,71.28,71.4,185816.0,71.56,71.69,71.28,71.4,185816.0
2015-08-28 12:00:00,71.37,71.81,71.37,71.78,74917.0,71.37,71.81,71.37,71.78,74917.0
2015-08-28 12:30:00,71.78,71.8,70.99,71.48,215360.0,71.78,71.8,70.99,71.48,215360.0
2015-08-28 13:00:00,71.5,71.71,71.37,71.39,75783.0,71.5,71.71,71.37,71.39,75783.0
2015-08-28 13:30:00,71.4,71.51,71.25,71.5,106923.0,71.4,71.51,71.25,71.5,106923.0
2015-08-28 14:00:00,71.48,71.82,71.43,71.59,104216.0,71.48,71.82,71.43,71.59,104216.0
2015-08-28 14:30:00,71.61,71.88,71.43,71.8,92311.0,71.61,71.88,71.43,71.8,92311.0
2015-08-28 15:00:00,71.79,71.81,71.5,71.63,92717.0,71.79,71.81,71.5,71.63,92717.0
2015-08-28 15:30:00,71.59,71.97,71.26,71.9,362794.0,71.59,71.97,71.26,71.9,362794.0
2015-08-31 09:30:00,71.66,71.73,71.23,71.25,344012.0,71.66,71.73,71.23,71.25,344012.0
2015-08-31 10:00:00,71.26,71.66,70.87,71.6,331976.0,71.26,71.66,70.87,71.6,331976.0
2015-08-31 10:30:00,71.58,71.71,71.1,71.1,201774.0,71.58,71.71,71.1,71.1,201774.0
2015-08-31 11:00:00,71.16,71.42,71.0,71.39,124722.0,71.16,71.42,71.0,71.39,124722.0
2015-08-31 11:30:00,71.36,71.81,71.27,71.51,142128.0,71.36,71.81,71.27,71.51,142128.0
2015-08-31 12:00:00,71.56,71.64,71.44,71.56,93254.0,71.56,71.64,71.44,71.56,93254.0
2015-08-31 12:30:00,71.58,71.61,71.45,71.5,106614.0,71.58,71.61,71.45,71.5,106614.0
2015-08-31 13:00:00,71.5,71.58,71.34,71.34,142546.0,71.5,71.58,71.34,71.34,142546.0
2015-08-31 13:30:00,71.36,71.5,71.24,71.38,209346.0,71.36,71.5,71.24,71.38,209346.0
2015-08-31 14:00:00,71.38,71.47,71.21,71.26,296428.0,71.38,71.47,71.21,71.26,296428.0
2015-08-31 14:30:00,71.27,71.42,70.94,70.99,181238.0,71.27,71.42,70.94,70.99,181238.0
2015-08-31 15:00:00,71.01,71.34,70.99,71.01,139938.0,71.01,71.34,70.99,71.01,139938.0
2015-08-31 15:30:00,71.03,71.54,71.0,71.3,527102.0,71.03,71.54,71.0,71.3,527102.0
2015-09-01 09:30:00,69.75,71.3,69.67,70.78,222883.0,69.75,71.3,69.67,70.78,222883.0
2015-09-01 10:00:00,70.7,71.16,70.15,71.16,198876.0,70.7,71.16,70.15,71.16,198876.0
2015-09-01 10:30:00,71.16,71.41,70.85,71.03,172056.0,71.16,71.41,70.85,71.03,172056.0
2015-09-01 11:00:00,71.06,71.43,71.02,71.12,161063.0,71.06,71.43,71.02,71.12,161063.0
2015-09-01 11:30:00,71.12,71.32,71.0,71.0,85605.0,71.12,71.32,71.0,71.0,85605.0
2015-09-01 12:00:00,71.0,71.08,70.69,70.73,105397.0,71.0,71.08,70.69,70.73,105397.0
2015-09-01 12:30:00,70.69,70.69,70.19,70.22,91954.0,70.69,70.69,70.19,70.22,91954.0
2015-09-01 13:00:00,70.21,70.67,70.21,70.59,72301.0,70.21,70.67,70.21,70.59,72301.0
2015-09-01 13:30:00,70.55,70.67,70.39,70.64,71237.0,70.55,70.67,70.39,70.64,71237.0
2015-09-01 14:00:00,70.61,70.62,70.08,70.18,69070.0,70.61,70.62,70.08,70.18,69070.0
2015-09-01 14:30:00,70.17,70.63,70.13,70.31,81101.0,70.17,70.63,70.13,70.31,81101.0
2015-09-01 15:00:00,70.36,70.58,70.21,70.24,163980.0,70.36,70.58,70.21,70.24,163980.0
2015-09-01 15:30:00,70.22,70.69,69.88,70.43,521398.0,70.22,70.69,69.88,70.43,521398.0
2015-09-02 09:30:00,71.35,71.67,70.68,70.89,164807.0,71.35,71.67,70.68,70.89,164807.0
2015-09-02 10:00:00,70.83,71.19,70.71,70.82,107451.0,70.83,71.19,70.71,70.82,107451.0
2015-09-02 10:30:00,70.81,70.83,70.38,70.6,85908.0,70.81,70.83,70.38,70.6,85908.0
2015-09-02 11:00:00,70.58,70.7,70.39,70.58,82858.0,70.58,70.7,70.39,70.58,82858.0
2015-09-02 11:30:00,70.58,70.58,70.01,70.13,86870.0,70.58,70.58,70.01,70.13,86870.0
2015-09-02 12:00:00,70.14,70.14,69.66,69.79,205068.0,70.14,70.14,69.66,69.79,205068.0
2015-09-02 12:30:00,69.79,70.35,69.74,70.28,130906.0,69.79,70.35,69.74,70.28,130906.0
2015-09-02 13:00:00,70.33,70.76,70.31,70.75,40588.0,70.33,70.76,70.31,70.75,40588.0
2015-09-02 13:30:00,70.74,70.76,70.38,70.52,59598.0,70.74,70.76,70.38,70.52,59598.0
2015-09-02 14:00:00,70.53,70.9,70.34,70.73,70319.0,70.53,70.9,70.34,70.73,70319.0
2015-09-02 14:30:00,70.71,70.81,70.46,70.77,62621.0,70.71,70.81,70.46,70.77,62621.0
2015-09-02 15:00:00,70.79,70.92,70.54,70.83,75923.0,70.79,70.92,70.54,70.83,75923.0
2015-09-02 15:30:00,70.82,71.29,70.68,71.28,210207.0,70.82,71.29,70.68,71.28,210207.0
2015-09-03 09:30:00,71.86,72.85,71.54,72.77,237559.0,71.86,72.85,71.54,72.77,237559.0
2015-09-03 10:00:00,72.77,74.05,72.71,73.98,312471.0,72.77,74.05,72.71,73.98,312471.0
2015-09-03 10:30:00,73.99,74.5,73.81,74.44,346713.0,73.99,74.5,73.81,74.44,346713.0
2015-09-03 11:00:00,74.42,74.71,73.88,74.06,204538.0,74.42,74.71,73.88,74.06,204538.0
2015-09-03 11:30:00,74.07,74.22,73.72,73.74,87269.0,74.07,74.22,73.72,73.74,87269.0
2015-09-03 12:00:00,73.77,74.01,73.57,73.86,58497.0,73.77,74.01,73.57,73.86,58497.0
2015-09-03 12:30:00,73.84,73.92,73.58,73.7,65958.0,73.84,73.92,73.58,73.7,65958.0
2015-09-03 13:00:00,73.65,73.67,73.15,73.44,80474.0,73.65,73.67,73.15,73.44,80474.0
2015-09-03 13:30:00,73.44,73.44,72.94,72.94,61285.0,73.44,73.44,72.94,72.94,61285.0
2015-09-03 14:00:00,72.96,73.22,72.79,73.14,52597.0,72.96,73.22,72.79,73.14,52597.0
2015-09-03 14:30:00,73.16,73.55,73.12,73.29,50389.0,73.16,73.55,73.12,73.29,50389.0
2015-09-03 15:00:00,73.28,73.4,72.99,73.09,73991.0,73.28,73.4,72.99,73.09,73991.0
2015-09-03 15:30:00,73.07,73.49,72.74,73.26,403887.0,73.07,73.49,72.74,73.26,403887.0
2015-09-04 09:30:00,71.71,72.88,71.71,72.17,192315.0,71.71,72.88,71.71,72.17,192315.0
2015-09-04 10:00:00,72.16,72.81,71.99,72.81,106801.0,72.16,72.81,71.99,72.81,106801.0
2015-09-04 10:30:00,72.82,73.11,72.73,72.95,135771.0,72.82,73.11,72.73,72.95,135771.0
2015-09-04 11:00:00,72.99,73.13,72.71,73.07,60699.0,72.99,73.13,72.71,73.07,60699.0
2015-09-04 11:30:00,73.07,73.1,72.73,73.02,56787.0,73.07,73.1,72.73,73.02,56787.0
2015-09-04 12:00:00,73.02,73.17,72.93,72.98,80194.0,73.02,73.17,72.93,72.98,80194.0
2015-09-04 12:30:00,72.96,73.0,72.47,72.52,76087.0,72.96,73.0,72.47,72.52,76087.0
2015-09-04 13:00:00,72.54,72.66,72.41,72.63,78468.0,72.54,72.66,72.41,72.63,78468.0
2015-09-04 13:30:00,72.6,72.73,72.47,72.49,75538.0,72.6,72.73,72.47,72.49,75538.0
2015-09-04 14:00:00,72.52,72.65,72.46,72.58,85458.0,72.52,72.65,72.46,72.58,85458.0
2015-09-04 14:30:00,72.56,72.86,72.4,72.86,64839.0,72.56,72.86,72.4,72.86,64839.0
2015-09-04 15:00:00,72.87,72.88,72.5,72.68,96528.0,72.87,72.88,72.5,72.68,96528.0
2015-09-04 15:30:00,72.69,72.99,72.55,72.56,218397.0,72.69,72.99,72.55,72.56,218397.0
2015-09-08 09:30:00,73.75,73.75,73.13,73.22,112918.0,73.75,73.75,73.13,73.22,112918.0
2015-09-08 10:00:00,73.23,73.41,73.07,73.37,67011.0,73.23,73.41,73.07,73.37,67011.0
2015-09-08 10:30:00,73.39,73.41,73.06,73.28,57022.0,73.39,73.41,73.06,73.28,57022.0
2015-09-08 11:00:00,73.25,73.48,73.09,73.4,53845.0,73.25,73.48,73.09,73.4,53845.0
2015-09-08 11:30:00,73.37,73.48,73.14,73.23,76967.0,73.37,73.48,73.14,73.23,76967.0
2015-09-08 12:00:00,73.19,73.55,73.17,73.55,43166.0,73.19,73.55,73.17,73.55,43166.0
2015-09-08 12:30:00,73.54,73.62,73.37,73.55,86134.0,73.54,73.62,73.37,73.55,86134.0
2015-09-08 13:00:00,73.53,73.57,73.33,73.42,43444.0,73.53,73.57,73.33,73.42,43444.0
2015-09-08 13:30:00,73.42,73.81,73.34,73.81,36224.0,73.42,73.81,73.34,73.81,36224.0
2015-09-08 14:00:00,73.79,73.97,73.71,73.97,41621.0,73.79,73.97,73.71,73.97,41621.0
2015-09-08 14:30:00,73.95,74.14,73.9,74.1,44869.0,73.95,74.14,73.9,74.1,44869.0
2015-09-08 15:00:00,74.07,74.2,73.91,74.11,76034.0,74.07,74.2,73.91,74.11,76034.0
2015-09-08 15:30:00,74.1,74.35,74.08,74.28,234249.0,74.1,74.35,74.08,74.28,234249.0
2015-09-09 09:30:00,74.88,75.25,74.31,74.31,180571.0,74.88,75.25,74.31,74.31,180571.0
2015-09-09 10:00:00,74.36,74.41,74.07,74.18,76106.0,74.36,74.41,74.07,74.18,76106.0
2015-09-09 10:30:00,74.21,74.33,73.84,74.09,43338.0,74.21,74.33,73.84,74.09,43338.0
2015-09-09 11:00:00,74.07,74.29,73.95,73.99,58033.0,74.07,74.29,73.95,73.99,58033.0
2015-09-09 11:30:00,74.06,74.33,73.87,74.29,55967.0,74.06,74.33,73.87,74.29,55967.0
2015-09-09 12:00:00,74.31,74.6,74.13,74.52,107688.0,74.31,74.6,74.13,74.52,107688.0
2015-09-09 12:30:00,74.54,74.65,74.42,74.51,42677.0,74.54,74.65,74.42,74.51,42677.0
2015-09-09 13:00:00,74.52,74.56,74.27,74.32,49403.0,74.52,74.56,74.27,74.32,49403.0
2015-09-09 13:30:00,74.29,74.31,74.0,74.02,42203.0,74.29,74.31,74.0,74.02,42203.0
2015-09-09 14:00:00,74.05,74.27,73.91,74.14,31772.0,74.05,74.27,73.91,74.14,31772.0
2015-09-09 14:30:00,74.14,74.15,73.83,73.9,41613.0,74.14,74.15,73.83,73.9,41613.0
2015-09-09 15:00:00,73.92,74.19,73.75,73.84,109260.0,73.92,74.19,73.75,73.84,109260.0
2015-09-09 15:30:00,73.81,73.81,73.13,73.33,208494.0,73.81,73.81,73.13,73.33,208494.0
2015-09-10 09:30:00,73.26,74.17,73.19,73.67,99033.0,73.26,74.17,73.19,73.67,99033.0
2015-09-10 10:00:00,73.66,73.85,73.41,73.76,96302.0,73.66,73.85,73.41,73.76,96302.0
2015-09-10 10:30:00,73.78,74.7,73.78,74.48,95673.0,73.78,74.7,73.78,74.48,95673.0
2015-09-10 11:00:00,74.49,74.53,74.1,74.37,77886.0,74.49,74.53,74.1,74.37,77886.0
2015-09-10 11:30:00,74.41,74.67,74.32,74.55,41089.0,74.41,74.67,74.32,74.55,41089.0
2015-09-10 12:00:00,74.56,74.67,74.44,74.54,59973.0,74.56,74.67,74.44,74.54,59973.0
2015-09-10 12:30:00,74.47,74.84,74.47,74.74,57416.0,74.47,74.84,74.47,74.74,57416.0
2015-09-10 13:00:00,74.73,74.93,74.53,74.87,38176.0,74.73,74.93,74.53,74.87,38176.0
2015-09-10 13:30:00,74.87,75.03,74.64,74.71,70724.0,74.87,75.03,74.64,74.71,70724.0
2015-09-10 14:00:00,74.76,74.79,74.49,74.53,44521.0,74.76,74.79,74.49,74.53,44521.0
2015-09-10 14:30:00,74.52,74.69,74.3,74.34,61189.0,74.52,74.69,74.3,74.34,61189.0
2015-09-10 15:00:00,74.31,74.5,74.16,74.29,93167.0,74.31,74.5,74.16,74.29,93167.0
2015-09-10 15:30:00,74.28,74.64,74.13,74.57,244116.0,74.28,74.64,74.13,74.57,244116.0
2015-09-11 09:30:00,74.32,75.32,74.04,74.51,165060.0,74.32,75.32,74.04,74.51,165060.0
2015-09-11 10:00:00,74.41,74.75,74.19,74.55,71940.0,74.41,74.75,74.19,74.55,71940.0
2015-09-11 10:30:00,74.55,74.86,74.15,74.22,107599.0,74.55,74.86,74.15,74.22,107599.0
2015-09-11 11:00:00,74.23,74.3,73.94,74.18,78395.0,74.23,74.3,73.94,74.18,78395.0
2015-09-11 11:30:00,74.22,74.47,74.09,74.44,98504.0,74.22,74.47,74.09,74.44,98504.0
2015-09-11 12:00:00,74.48,74.5,74.26,74.34,86660.0,74.48,74.5,74.26,74.34,86660.0
2015-09-11 12:30:00,74.34,74.54,74.29,74.44,50243.0,74.34,74.54,74.29,74.44,50243.0
2015-09-11 13:00:00,74.43,74.54,74.19,74.26,39405.0,74.43,74.54,74.19,74.26,39405.0
2015-09-11 13:30:00,74.26,74.34,74.09,74.28,47296.0,74.26,74.34,74.09,74.28,47296.0
2015-09-11 14:00:00,74.27,74.43,74.2,74.33,45243.0,74.27,74.43,74.2,74.33,45243.0
2015-09-11 14:30:00,74.34,74.47,74.33,74.38,74709.0,74.34,74.47,74.33,74.38,74709.0
2015-09-11 15:00:00,74.4,74.57,74.36,74.52,93208.0,74.4,74.57,74.36,74.52,93208.0
2015-09-11 15:30:00,74.51,74.69,74.41,74.65,165364.0,74.51,74.69,74.41,74.65,165364.0
2015-09-14 09:30:00,74.45,74.66,73.85,74.02,92685.0,74.45,74.66,73.85,74.02,92685.0
2015-09-14 10:00:00,74.04,74.64,74.04,74.49,81512.0,74.04,74.64,74.04,74.49,81512.0
2015-09-14 10:30:00,74.48,74.67,74.4,74.57,52363.0,74.48,74.67,74.4,74.57,52363.0
2015-09-14 11:00:00,74.6,74.73,74.35,74.44,47086.0,74.6,74.73,74.35,74.44,47086.0
2015-09-14 11:30:00,74.42,74.56,74.34,74.45,79626.0,74.42,74.56,74.34,74.45,79626.0
2015-09-14 12:00:00,74.44,74.55,74.41,74.55,55806.0,74.44,74.55,74.41,74.55,55806.0
2015-09-14 12:30:00,74.51,74.62,74.42,74.43,25187.0,74.51,74.62,74.42,74.43,25187.0
2015-09-14 13:00:00,74.44,74.61,74.42,74.52,40005.0,74.44,74.61,74.42,74.52,40005.0
2015-09-14 13:30:00,74.49,74.76,74.44,74.73,30958.0,74.49,74.76,74.44,74.73,30958.0
2015-09-14 14:00:00,74.71,74.73,74.54,74.57,31622.0,74.71,74.73,74.54,74.57,31622.0
2015-09-14 14:30:00,74.53,74.73,74.52,74.66,34655.0,74.53,74.73,74.52,74.66,34655.0
2015-09-14 15:00:00,74.64,74.72,74.44,74.49,52637.0,74.64,74.72,74.44,74.49,52637.0
2015-09-14 15:30:00,74.47,74.64,74.43,74.57,138198.0,74.47,74.64,74.43,74.57,138198.0
2015-09-15 09:30:00,74.6,74.72,74.21,74.45,106507.0,74.6,74.72,74.21,74.45,106507.0
2015-09-15 10:00:00,74.45,74.57,74.31,74.48,76549.0,74.45,74.57,74.31,74.48,76549.0
2015-09-15 10:30:00,74.52,75.01,74.51,74.83,54151.0,74.52,75.01,74.51,74.83,54151.0
2015-09-15 11:00:00,74.86,75.19,74.83,75.11,75290.0,74.86,75.19,74.83,75.11,75290.0
2015-09-15 11:30:00,75.15,75.19,75.02,75.11,21450.0,75.15,75.19,75.02,75.11,21450.0
2015-09-15 12:00:00,75.1,75.25,75.07,75.23,29692.0,75.1,75.25,75.07,75.23,29692.0
2015-09-15 12:30:00,75.24,75.24,75.13,75.14,20677.0,75.24,75.24,75.13,75.14,20677.0
2015-09-15 13:00:00,75.11,75.26,75.09,75.25,57003.0,75.11,75.26,75.09,75.25,57003.0
2015-09-15 13:30:00,75.25,75.37,75.08,75.08,72554.0,75.25,75.37,75.08,75.08,72554.0
2015-09-15 14:00:00,75.12,75.31,75.07,75.13,44980.0,75.12,75.31,75.07,75.13,44980.0
2015-09-15 14:30:00,75.13,75.37,75.11,75.21,69613.0,75.13,75.37,75.11,75.21,69613.0
2015-09-15 15:00:00,75.22,75.33,75.19,75.25,86034.0,75.22,75.33,75.19,75.25,86034.0
2015-09-15 15:30:00,75.24,75.31,75.1,75.2,133462.0,75.24,75.31,75.1,75.2,133462.0
2015-09-16 09:30:00,74.17,75.02,74.12,74.97,125397.0,74.17,75.02,74.12,74.97,125397.0
2015-09-16 10:00:00,74.97,74.97,74.5,74.5,111127.0,74.97,74.97,74.5,74.5,111127.0
2015-09-16 10:30:00,74.5,74.81,74.5,74.61,85981.0,74.5,74.81,74.5,74.61,85981.0
2015-09-16 11:00:00,74.6,74.87,74.53,74.81,50890.0,74.6,74.87,74.53,74.81,50890.0
2015-09-16 11:30:00,74.81,74.81,74.44,74.51,63753.0,74.81,74.81,74.44,74.51,63753.0
2015-09-16 12:00:00,74.51,74.57,74.44,74.49,100499.0,74.51,74.57,74.44,74.49,100499.0
2015-09-16 12:30:00,74.5,74.62,74.43,74.57,52012.0,74.5,74.62,74.43,74.57,52012.0
2015-09-16 13:00:00,74.54,74.55,74.44,74.46,87534.0,74.54,74.55,74.44,74.46,87534.0
2015-09-16 13:30:00,74.48,74.55,74.43,74.51,87476.0,74.48,74.55,74.43,74.51,87476.0
2015-09-16 14:00:00,74.48,74.51,74.31,74.48,59041.0,74.48,74.51,74.31,74.48,59041.0
2015-09-16 14:30:00,74.49,74.79,74.42,74.7,53725.0,74.49,74.79,74.42,74.7,53725.0
2015-09-16 15:00:00,74.7,74.84,74.54,74.78,121318.0,74.7,74.84,74.54,74.78,121318.0
2015-09-16 15:30:00,74.81,74.95,74.78,74.83,115836.0,74.81,74.95,74.78,74.83,115836.0
2015-09-17 09:30:00,74.88,74.88,74.07,74.68,128876.0,74.88,74.88,74.07,74.68,128876.0
2015-09-17 10:00:00,74.67,74.89,74.6,74.77,124896.0,74.67,74.89,74.6,74.77,124896.0
2015-09-17 10:30:00,74.76,74.76,74.53,74.64,120883.0,74.76,74.76,74.53,74.64,120883.0
2015-09-17 11:00:00,74.66,74.71,74.46,74.54,110544.0,74.66,74.71,74.46,74.54,110544.0
2015-09-17 11:30:00,74.56,74.59,74.38,74.5,45193.0,74.56,74.59,74.38,74.5,45193.0
2015-09-17 12:00:00,74.5,74.98,74.43,74.9,64427.0,74.5,74.98,74.43,74.9,64427.0
2015-09-17 12:30:00,74.9,75.22,74.77,75.18,60799.0,74.9,75.22,74.77,75.18,60799.0
2015-09-17 13:00:00,75.17,75.4,75.03,75.28,67682.0,75.17,75.4,75.03,75.28,67682.0
2015-09-17 13:30:00,75.29,75.4,74.92,74.94,50188.0,75.29,75.4,74.92,74.94,50188.0
2015-09-17 14:00:00,74.98,75.35,74.56,74.73,104223.0,74.98,75.35,74.56,74.73,104223.0
2015-09-17 14:30:00,74.74,75.37,74.59,75.1,110060.0,74.74,75.37,74.59,75.1,110060.0
2015-09-17 15:00:00,75.14,75.25,74.08,74.65,132809.0,75.14,75.25,74.08,74.65,132809.0
2015-09-17 15:30:00,74.61,74.95,74.44,74.66,352374.0,74.61,74.95,74.44,74.66,352374.0
2015-09-18 09:30:00,73.75,74.27,73.17,73.34,652709.0,73.75,74.27,73.17,73.34,652709.0
2015-09-18 10:00:00,73.34,73.54,72.93,73.14,324012.0,73.34,73.54,72.93,73.14,324012.0
2015-09-18 10:30:00,73.13,73.15,72.78,72.94,124960.0,73.13,73.15,72.78,72.94,124960.0
2015-09-18 11:00:00,72.92,73.15,72.89,72.94,104362.0,72.92,73.15,72.89,72.94,104362.0
2015-09-18 11:30:00,72.92,73.27,72.91,73.05,108654.0,72.92,73.27,72.91,73.05,108654.0
2015-09-18 12:00:00,73.05,73.06,72.48,72.66,132325.0,73.05,73.06,72.48,72.66,132325.0
2015-09-18 12:30:00,72.67,72.88,72.41,72.5,175561.0,72.67,72.88,72.41,72.5,175561.0
2015-09-18 13:00:00,72.47,72.64,72.16,72.34,296103.0,72.47,72.64,72.16,72.34,296103.0
2015-09-18 13:30:00,72.34,72.39,71.88,71.98,134431.0,72.34,72.39,71.88,71.98,134431.0
2015-09-18 14:00:00,71.95,72.42,71.92,72.32,134360.0,71.95,72.42,71.92,72.32,134360.0
2015-09-18 14:30:00,72.3,72.49,72.17,72.49,143982.0,72.3,72.49,72.17,72.49,143982.0
2015-09-18 15:00:00,72.5,72.62,72.13,72.13,205890.0,72.5,72.62,72.13,72.13,205890.0
2015-09-18 15:30:00,72.13,72.19,71.79,71.95,525362.0,72.13,72.19,71.79,71.95,525362.0
2015-09-21 09:30:00,72.32,72.32,71.83,72.05,191398.0,72.32,72.32,71.83,72.05,191398.0
2015-09-21 10:00:00,72.05,72.31,71.98,72.14,155984.0,72.05,72.31,71.98,72.14,155984.0
2015-09-21 10:30:00,72.15,72.6,72.15,72.5,85583.0,72.15,72.6,72.15,72.5,85583.0
2015-09-21 11:00:00,72.5,72.5,72.36,72.48,57396.0,72.5,72.5,72.36,72.48,57396.0
2015-09-21 11:30:00,72.48,72.48,72.12,72.22,47753.0,72.48,72.48,72.12,72.22,47753.0
2015-09-21 12:00:00,72.2,72.23,71.95,72.23,42193.0,72.2,72.23,71.95,72.23,42193.0
2015-09-21 12:30:00,72.18,72.18,71.72,71.91,36300.0,72.18,72.18,71.72,71.91,36300.0
2015-09-21 13:00:00,71.87,72.28,71.81,72.21,77439.0,71.87,72.28,71.81,72.21,77439.0
2015-09-21 13:30:00,72.24,72.25,72.07,72.1,89983.0,72.24,72.25,72.07,72.1,89983.0
2015-09-21 14:00:00,72.09,72.17,71.8,71.9,69563.0,72.09,72.17,71.8,71.9,69563.0
2015-09-21 14:30:00,71.89,72.24,71.84,72.2,215033.0,71.89,72.24,71.84,72.2,215033.0
2015-09-21 15:00:00,72.2,72.28,72.1,72.17,176884.0,72.2,72.28,72.1,72.17,176884.0
2015-09-21 15:30:00,72.17,72.18,71.91,72.08,258754.0,72.17,72.18,71.91,72.08,258754.0
2015-09-22 09:30:00,71.44,71.55,70.98,71.2,126370.0,71.44,71.55,70.98,71.2,126370.0
2015-09-22 10:00:00,71.19,71.32,70.55,70.72,78066.0,71.19,71.32,70.55,70.72,78066.0
2015-09-22 10:30:00,70.69,70.71,70.26,70.37,80873.0,70.69,70.71,70.26,70.37,80873.0
2015-09-22 11:00:00,70.37,70.53,70.21,70.41,151666.0,70.37,70.53,70.21,70.41,151666.0
2015-09-22 11:30:00,70.44,70.6,70.26,70.37,85462.0,70.44,70.6,70.26,70.37,85462.0
2015-09-22 12:00:00,70.37,70.81,70.29,70.59,80978.0,70.37,70.81,70.29,70.59,80978.0
2015-09-22 12:30:00,70.59,70.69,70.23,70.26,65460.0,70.59,70.69,70.23,70.26,65460.0
2015-09-22 13:00:00,70.27,70.48,70.11,70.2,79623.0,70.27,70.48,70.11,70.2,79623.0
2015-09-22 13:30:00,70.2,70.41,70.16,70.32,41994.0,70.2,70.41,70.16,70.32,41994.0
2015-09-22 14:00:00,70.33,70.41,70.2,70.32,55167.0,70.33,70.41,70.2,70.32,55167.0
2015-09-22 14:30:00,70.35,70.5,70.19,70.41,46218.0,70.35,70.5,70.19,70.41,46218.0
2015-09-22 15:00:00,70.41,70.51,70.25,70.51,84623.0,70.41,70.51,70.25,70.51,84623.0
2015-09-22 15:30:00,70.56,70.72,70.45,70.62,252348.0,70.56,70.72,70.45,70.62,252348.0
2015-09-23 09:30:00,70.29,70.71,70.06,70.49,141671.0,70.29,70.71,70.06,70.49,141671.0
2015-09-23 10:00:00,70.48,70.69,70.14,70.67,82838.0,70.48,70.69,70.14,70.67,82838.0
2015-09-23 10:30:00,70.61,70.74,70.44,70.59,83285.0,70.61,70.74,70.44,70.59,83285.0
2015-09-23 11:00:00,70.59,70.68,70.36,70.47,99380.0,70.59,70.68,70.36,70.47,99380.0
2015-09-23 11:30:00,70.45,70.49,70.28,70.41,81176.0,70.45,70.49,70.28,70.41,81176.0
2015-09-23 12:00:00,70.39,70.45,70.23,70.34,72810.0,70.39,70.45,70.23,70.34,72810.0
2015-09-23 12:30:00,70.33,70.54,70.29,70.47,54272.0,70.33,70.54,70.29,70.47,54272.0
2015-09-23 13:00:00,70.46,70.57,70.42,70.47,74179.0,70.46,70.57,70.42,70.47,74179.0
2015-09-23 13:30:00,70.47,70.67,70.44,70.5,90576.0,70.47,70.67,70.44,70.5,90576.0
2015-09-23 14:00:00,70.51,70.79,70.45,70.52,43369.0,70.51,70.79,70.45,70.52,43369.0
2015-09-23 14:30:00,70.5,70.55,70.43,70.52,115724.0,70.5,70.55,70.43,70.52,115724.0
2015-09-23 15:00:00,70.51,70.55,70.43,70.54,105453.0,70.51,70.55,70.43,70.54,105453.0
2015-09-23 15:30:00,70.54,70.69,70.48,70.53,225360.0,70.54,70.69,70.48,70.53,225360.0
2015-09-24 09:30:00,70.28,70.4,69.76,69.9,176149.0,70.28,70.4,69.76,69.9,176149.0
2015-09-24 10:00:00,69.85,70.01,69.61,69.62,94728.0,69.85,70.01,69.61,69.62,94728.0
2015-09-24 10:30:00,69.62,69.72,69.21,69.36,106422.0,69.62,69.72,69.21,69.36,106422.0
2015-09-24 11:00:00,69.36,69.42,69.06,69.15,72437.0,69.36,69.42,69.06,69.15,72437.0
2015-09-24 11:30:00,69.18,69.36,69.05,69.17,70839.0,69.18,69.36,69.05,69.17,70839.0
2015-09-24 12:00:00,69.2,69.35,69.11,69.29,55575.0,69.2,69.35,69.11,69.29,55575.0
2015-09-24 12:30:00,69.31,69.57,69.17,69.19,118280.0,69.31,69.57,69.17,69.19,118280.0
2015-09-24 13:00:00,69.16,69.27,69.07,69.19,48740.0,69.16,69.27,69.07,69.19,48740.0
2015-09-24 13:30:00,69.21,69.31,69.09,69.14,105157.0,69.21,69.31,69.09,69.14,105157.0
2015-09-24 14:00:00,69.16,69.44,69.01,69.43,71040.0,69.16,69.44,69.01,69.43,71040.0
2015-09-24 14:30:00,69.46,69.73,69.31,69.46,170700.0,69.46,69.73,69.31,69.46,170700.0
2015-09-24 15:00:00,69.48,69.57,69.2,69.44,129778.0,69.48,69.57,69.2,69.44,129778.0
2015-09-24 15:30:00,69.46,69.51,69.26,69.39,266932.0,69.46,69.51,69.26,69.39,266932.0
2015-09-25 09:30:00,69.72,70.1,69.47,69.99,244003.0,69.72,70.1,69.47,69.99,244003.0
2015-09-25 10:00:00,70.03,70.49,69.82,70.35,312902.0,70.03,70.49,69.82,70.35,312902.0
2015-09-25 10:30:00,70.34,71.65,70.34,71.29,408660.0,70.34,71.65,70.34,71.29,408660.0
2015-09-25 11:00:00,71.28,71.39,70.99,71.05,130176.0,71.28,71.39,70.99,71.05,130176.0
2015-09-25 11:30:00,71.03,71.03,70.64,70.96,176363.0,71.03,71.03,70.64,70.96,176363.0
2015-09-25 12:00:00,70.96,71.08,70.65,70.78,61387.0,70.96,71.08,70.65,70.78,61387.0
2015-09-25 12:30:00,70.77,70.88,70.71,70.86,51598.0,70.77,70.88,70.71,70.86,51598.0
2015-09-25 13:00:00,70.89,71.12,70.85,70.98,53004.0,70.89,71.12,70.85,70.98,53004.0
2015-09-25 13:30:00,70.98,71.06,70.86,70.98,136408.0,70.98,71.06,70.86,70.98,136408.0
2015-09-25 14:00:00,70.97,71.08,70.33,70.4,86313.0,70.97,71.08,70.33,70.4,86313.0
2015-09-25 14:30:00,70.36,70.49,70.13,70.44,201839.0,70.36,70.49,70.13,70.44,201839.0
2015-09-25 15:00:00,70.47,70.48,69.98,70.41,191755.0,70.47,70.48,69.98,70.41,191755.0
2015-09-25 15:30:00,70.39,70.79,70.36,70.55,365332.0,70.39,70.79,70.36,70.55,365332.0
2015-09-28 09:30:00,70.07,70.91,70.02,70.05,140684.0,70.07,70.91,70.02,70.05,140684.0
2015-09-28 10:00:00,70.06,70.13,69.66,69.95,93285.0,70.06,70.13,69.66,69.95,93285.0
2015-09-28 10:30:00,69.93,69.99,69.67,69.9,95200.0,69.93,69.99,69.67,69.9,95200.0
2015-09-28 11:00:00,69.89,70.14,69.45,69.48,90173.0,69.89,70.14,69.45,69.48,90173.0
2015-09-28 11:30:00,69.48,69.5,69.26,69.33,111453.0,69.48,69.5,69.26,69.33,111453.0
2015-09-28 12:00:00,69.33,69.4,68.97,69.13,90644.0,69.33,69.4,68.97,69.13,90644.0
2015-09-28 12:30:00,69.13,69.18,68.67,68.69,58134.0,69.13,69.18,68.67,68.69,58134.0
2015-09-28 13:00:00,68.7,68.92,68.46,68.55,58189.0,68.7,68.92,68.46,68.55,58189.0
2015-09-28 13:30:00,68.52,68.64,68.21,68.3,70761.0,68.52,68.64,68.21,68.3,70761.0
2015-09-28 14:00:00,68.27,68.3,67.79,68.07,109004.0,68.27,68.3,67.79,68.07,109004.0
2015-09-28 14:30:00,68.04,68.39,67.86,67.98,100518.0,68.04,68.39,67.86,67.98,100518.0
2015-09-28 15:00:00,67.97,68.1,67.75,67.8,104998.0,67.97,68.1,67.75,67.8,104998.0
2015-09-28 15:30:00,67.79,68.21,67.79,67.93,227293.0,67.79,68.21,67.79,67.93,227293.0
2015-09-29 09:30:00,68.0,68.23,67.29,67.89,146617.0,68.0,68.23,67.29,67.89,146617.0
2015-09-29 10:00:00,67.89,68.37,67.7,68.3,115250.0,67.89,68.37,67.7,68.3,115250.0
2015-09-29 10:30:00,68.34,68.4,67.91,68.15,68509.0,68.34,68.4,67.91,68.15,68509.0
2015-09-29 11:00:00,68.15,68.34,67.81,68.08,48991.0,68.15,68.34,67.81,68.08,48991.0
2015-09-29 11:30:00,68.12,68.18,67.81,67.92,52605.0,68.12,68.18,67.81,67.92,52605.0
2015-09-29 12:00:00,67.89,67.93,67.51,67.74,30349.0,67.89,67.93,67.51,67.74,30349.0
2015-09-29 12:30:00,67.71,67.77,67.32,67.43,33572.0,67.71,67.77,67.32,67.43,33572.0
2015-09-29 13:00:00,67.49,68.0,67.44,67.93,29919.0,67.49,68.0,67.44,67.93,29919.0
2015-09-29 13:30:00,67.96,68.03,67.66,67.81,32635.0,67.96,68.03,67.66,67.81,32635.0
2015-09-29 14:00:00,67.81,67.83,67.54,67.83,55653.0,67.81,67.83,67.54,67.83,55653.0
2015-09-29 14:30:00,67.8,67.85,67.28,67.29,64073.0,67.8,67.85,67.28,67.29,64073.0
2015-09-29 15:00:00,67.29,67.42,67.1,67.1,136687.0,67.29,67.42,67.1,67.1,136687.0
2015-09-29 15:30:00,67.13,67.66,67.12,67.51,271536.0,67.13,67.66,67.12,67.51,271536.0
2015-09-30 09:30:00,68.68,68.99,68.51,68.63,110918.0,68.68,68.99,68.51,68.63,110918.0
2015-09-30 10:00:00,68.63,68.97,68.39,68.95,110216.0,68.63,68.97,68.39,68.95,110216.0
2015-09-30 10:30:00,68.96,69.02,68.67,68.69,124585.0,68.96,69.02,68.67,68.69,124585.0
2015-09-30 11:00:00,68.71,68.9,68.63,68.78,74197.0,68.71,68.9,68.63,68.78,74197.0
2015-09-30 11:30:00,68.76,68.79,68.35,68.74,85727.0,68.76,68.79,68.35,68.74,85727.0
2015-09-30 12:00:00,68.75,68.76,68.42,68.58,131963.0,68.75,68.76,68.42,68.58,131963.0
2015-09-30 12:30:00,68.6,68.79,68.51,68.72,85591.0,68.6,68.79,68.51,68.72,85591.0
2015-09-30 13:00:00,68.71,68.83,68.64,68.75,53358.0,68.71,68.83,68.64,68.75,53358.0
2015-09-30 13:30:00,68.76,68.93,68.64,68.85,90615.0,68.76,68.93,68.64,68.85,90615.0
2015-09-30 14:00:00,68.84,69.11,68.76,69.09,96650.0,68.84,69.11,68.76,69.09,96650.0
2015-09-30 14:30:00,69.1,69.15,68.73,69.03,182863.0,69.1,69.15,68.73,69.03,182863.0
2015-09-30 15:00:00,69.04,69.07,68.76,69.03,185243.0,69.04,69.07,68.76,69.03,185243.0
2015-09-30 15:30:00,69.02,69.16,68.89,69.02,308440.0,69.02,69.16,68.89,69.02,308440.0
2015-10-01 09:30:00,69.06,69.3,68.68,68.8,94085.0,69.06,69.3,68.68,68.8,94085.0
2015-10-01 10:00:00,68.8,69.37,68.58,69.37,77875.0,68.8,69.37,68.58,69.37,77875.0
2015-10-01 10:30:00,69.37,69.44,69.01,69.03,53983.0,69.37,69.44,69.01,69.03,53983.0
2015-10-01 11:00:00,69.01,69.04,68.8,68.85,62839.0,69.01,69.04,68.8,68.85,62839.0
2015-10-01 11:30:00,68.89,69.03,68.51,68.57,67987.0,68.89,69.03,68.51,68.57,67987.0
2015-10-01 12:00:00,68.57,68.57,68.14,68.32,129276.0,68.57,68.57,68.14,68.32,129276.0
2015-10-01 12:30:00,68.38,68.6,68.38,68.52,29279.0,68.38,68.6,68.38,68.52,29279.0
2015-10-01 13:00:00,68.53,68.54,68.29,68.32,36277.0,68.53,68.54,68.29,68.32,36277.0
2015-10-01 13:30:00,68.32,68.52,68.25,68.52,94740.0,68.32,68.52,68.25,68.52,94740.0
2015-10-01 14:00:00,68.53,68.79,68.4,68.76,56315.0,68.53,68.79,68.4,68.76,56315.0
2015-10-01 14:30:00,68.76,68.91,68.6,68.85,40755.0,68.76,68.91,68.6,68.85,40755.0
2015-10-01 15:00:00,68.86,69.02,68.74,68.87,88954.0,68.86,69.02,68.74,68.87,88954.0
2015-10-01 15:30:00,68.86,68.96,68.67,68.96,358449.0,68.86,68.96,68.67,68.96,358449.0
2015-10-02 09:30:00,68.18,68.53,67.47,67.8,145370.0,68.18,68.53,67.47,67.8,145370.0
2015-10-02 10:00:00,67.72,68.07,67.44,67.84,95539.0,67.72,68.07,67.44,67.84,95539.0
2015-10-02 10:30:00,67.83,68.4,67.75,68.33,68722.0,67.83,68.4,67.75,68.33,68722.0
2015-10-02 11:00:00,68.33,68.68,68.18,68.32,57382.0,68.33,68.68,68.18,68.32,57382.0
2015-10-02 11:30:00,68.31,68.69,68.28,68.38,55117.0,68.31,68.69,68.28,68.38,55117.0
2015-10-02 12:00:00,68.39,68.77,68.36,68.64,70356.0,68.39,68.77,68.36,68.64,70356.0
2015-10-02 12:30:00,68.65,69.19,68.6,69.15,72075.0,68.65,69.19,68.6,69.15,72075.0
2015-10-02 13:00:00,69.15,69.5,69.09,69.44,72510.0,69.15,69.5,69.09,69.44,72510.0
2015-10-02 13:30:00,69.44,69.52,69.24,69.25,35952.0,69.44,69.52,69.24,69.25,35952.0
2015-10-02 14:00:00,69.23,69.56,69.2,69.46,37750.0,69.23,69.56,69.2,69.46,37750.0
2015-10-02 14:30:00,69.46,69.55,69.29,69.3,31589.0,69.46,69.55,69.29,69.3,31589.0
2015-10-02 15:00:00,69.31,69.94,69.28,69.94,84910.0,69.31,69.94,69.28,69.94,84910.0
2015-10-02 15:30:00,69.94,70.24,69.91,70.2,179532.0,69.94,70.24,69.91,70.2,179532.0
2015-10-05 09:30:00,70.82,71.0,70.41,70.97,142050.0,70.82,71.0,70.41,70.97,142050.0
2015-10-05 10:00:00,71.0,71.23,70.93,71.17,87055.0,71.0,71.23,70.93,71.17,87055.0
2015-10-05 10:30:00,71.18,71.24,70.98,71.12,90003.0,71.18,71.24,70.98,71.12,90003.0
2015-10-05 11:00:00,71.12,71.4,71.02,71.3,92609.0,71.12,71.4,71.02,71.3,92609.0
2015-10-05 11:30:00,71.32,71.76,71.29,71.76,52949.0,71.32,71.76,71.29,71.76,52949.0
2015-10-05 12:00:00,71.74,71.86,71.53,71.71,41454.0,71.74,71.86,71.53,71.71,41454.0
2015-10-05 12:30:00,71.69,71.85,71.66,71.72,44726.0,71.69,71.85,71.66,71.72,44726.0
2015-10-05 13:00:00,71.76,71.92,71.66,71.82,36074.0,71.76,71.92,71.66,71.82,36074.0
2015-10-05 13:30:00,71.81,71.97,71.74,71.93,46395.0,71.81,71.97,71.74,71.93,46395.0
2015-10-05 14:00:00,71.91,72.32,71.9,72.3,82376.0,71.91,72.32,71.9,72.3,82376.0
2015-10-05 14:30:00,72.3,72.36,72.2,72.35,113846.0,72.3,72.36,72.2,72.35,113846.0
2015-10-05 15:00:00,72.35,72.48,72.08,72.14,127199.0,72.35,72.48,72.08,72.14,127199.0
2015-10-05 15:30:00,72.13,72.25,72.04,72.12,165455.0,72.13,72.25,72.04,72.12,165455.0
2015-10-06 09:30:00,72.0,72.4,71.5,72.4,48767.0,72.0,72.4,71.5,72.4,48767.0
2015-10-06 10:00:00,72.4,72.4,71.76,71.76,73421.0,72.4,72.4,71.76,71.76,73421.0
2015-10-06 10:30:00,71.74,72.35,71.65,72.14,79391.0,71.74,72.35,71.65,72.14,79391.0
2015-10-06 11:00:00,72.14,72.33,72.07,72.15,51891.0,72.14,72.33,72.07,72.15,51891.0
2015-10-06 11:30:00,72.14,72.16,71.66,71.68,84348.0,72.14,72.16,71.66,71.68,84348.0
2015-10-06 12:00:00,71.69,71.92,71.67,71.88,60004.0,71.69,71.92,71.67,71.88,60004.0
2015-10-06 12:30:00,71.84,71.94,71.61,71.91,65270.0,71.84,71.94,71.61,71.91,65270.0
2015-10-06 13:00:00,71.92,72.32,71.88,72.25,35394.0,71.92,72.32,71.88,72.25,35394.0
2015-10-06 13:30:00,72.25,72.29,71.86,71.94,30584.0,72.25,72.29,71.86,71.94,30584.0
2015-10-06 14:00:00,71.91,72.14,71.86,72.08,24690.0,71.91,72.14,71.86,72.08,24690.0
2015-10-06 14:30:00,72.11,72.21,71.84,71.95,27601.0,72.11,72.21,71.84,71.95,27601.0
2015-10-06 15:00:00,71.95,72.14,71.86,72.14,114390.0,71.95,72.14,71.86,72.14,114390.0
2015-10-06 15:30:00,72.13,72.31,72.12,72.3,194445.0,72.13,72.31,72.12,72.3,194445.0
2015-10-07 09:30:00,72.4,73.5,72.3,73.38,115597.0,72.4,73.5,72.3,73.38,115597.0
2015-10-07 10:00:00,73.35,73.61,73.05,73.24,108591.0,73.35,73.61,73.05,73.24,108591.0
2015-10-07 10:30:00,73.2,73.24,72.68,72.91,50048.0,73.2,73.24,72.68,72.91,50048.0
2015-10-07 11:00:00,72.92,72.92,72.45,72.51,45819.0,72.92,72.92,72.45,72.51,45819.0
2015-10-07 11:30:00,72.54,73.16,72.42,73.12,50850.0,72.54,73.16,72.42,73.12,50850.0
2015-10-07 12:00:00,73.14,73.25,72.87,72.93,67525.0,73.14,73.25,72.87,72.93,67525.0
2015-10-07 12:30:00,72.91,73.17,72.9,72.97,52614.0,72.91,73.17,72.9,72.97,52614.0
2015-10-07 13:00:00,73.0,73.49,72.91,73.4,50308.0,73.0,73.49,72.91,73.4,50308.0
2015-10-07 13:30:00,73.43,73.66,73.42,73.54,94762.0,73.43,73.66,73.42,73.54,94762.0
2015-10-07 14:00:00,73.54,73.73,73.06,73.17,70518.0,73.54,73.73,73.06,73.17,70518.0
2015-10-07 14:30:00,73.16,73.31,73.04,73.26,77640.0,73.16,73.31,73.04,73.26,77640.0
2015-10-07 15:00:00,73.25,73.46,73.21,73.3,90111.0,73.25,73.46,73.21,73.3,90111.0
2015-10-07 15:30:00,73.31,73.61,73.31,73.56,279346.0,73.31,73.61,73.31,73.56,279346.0
2015-10-08 09:30:00,73.12,73.59,72.88,73.36,38685.0,73.12,73.59,72.88,73.36,38685.0
2015-10-08 10:00:00,73.42,73.6,73.08,73.08,37363.0,73.42,73.6,73.08,73.08,37363.0
2015-10-08 10:30:00,73.1,73.25,72.93,73.07,80209.0,73.1,73.25,72.93,73.07,80209.0
2015-10-08 11:00:00,73.11,73.13,72.85,72.96,25924.0,73.11,73.13,72.85,72.96,25924.0
2015-10-08 11:30:00,73.04,73.28,72.96,73.28,63641.0,73.04,73.28,72.96,73.28,63641.0
2015-10-08 12:00:00,73.25,73.55,73.24,73.32,26476.0,73.25,73.55,73.24,73.32,26476.0
2015-10-08 12:30:00,73.34,73.51,72.94,72.98,59074.0,73.34,73.51,72.94,72.98,59074.0
2015-10-08 13:00:00,72.98,73.07,72.9,72.91,58197.0,72.98,73.07,72.9,72.91,58197.0
2015-10-08 13:30:00,72.92,73.04,72.9,73.04,44219.0,72.92,73.04,72.9,73.04,44219.0
2015-10-08 14:00:00,73.05,73.41,73.05,73.31,90563.0,73.05,73.41,73.05,73.31,90563.0
2015-10-08 14:30:00,73.3,73.7,73.29,73.67,76222.0,73.3,73.7,73.29,73.67,76222.0
2015-10-08 15:00:00,73.65,73.91,73.65,73.78,72103.0,73.65,73.91,73.65,73.78,72103.0
2015-10-08 15:30:00,73.77,73.87,73.65,73.82,135348.0,73.77,73.87,73.65,73.82,135348.0
2015-10-09 09:30:00,73.8,73.9,73.45,73.78,122000.0,73.8,73.9,73.45,73.78,122000.0
2015-10-09 10:00:00,73.84,73.89,73.47,73.7,98009.0,73.84,73.89,73.47,73.7,98009.0
2015-10-09 10:30:00,73.72,74.04,73.71,74.0,41151.0,73.72,74.04,73.71,74.0,41151.0
2015-10-09 11:00:00,74.01,74.01,73.68,73.79,54529.0,74.01,74.01,73.68,73.79,54529.0
2015-10-09 11:30:00,73.79,73.8,73.57,73.64,45202.0,73.79,73.8,73.57,73.64,45202.0
2015-10-09 12:00:00,73.67,73.77,73.52,73.63,72071.0,73.67,73.77,73.52,73.63,72071.0
2015-10-09 12:30:00,73.6,73.62,73.43,73.55,21833.0,73.6,73.62,73.43,73.55,21833.0
2015-10-09 13:00:00,73.55,73.61,73.35,73.48,29126.0,73.55,73.61,73.35,73.48,29126.0
2015-10-09 13:30:00,73.46,73.57,73.39,73.5,66680.0,73.46,73.57,73.39,73.5,66680.0
2015-10-09 14:00:00,73.52,73.56,73.29,73.37,67389.0,73.52,73.56,73.29,73.37,67389.0
2015-10-09 14:30:00,73.36,73.55,73.33,73.47,86371.0,73.36,73.55,73.33,73.47,86371.0
2015-10-09 15:00:00,73.47,73.49,73.36,73.4,71220.0,73.47,73.49,73.36,73.4,71220.0
2015-10-09 15:30:00,73.38,73.5,73.35,73.47,173905.0,73.38,73.5,73.35,73.47,173905.0
2015-10-12 09:30:00,73.57,73.59,73.16,73.27,70134.0,73.57,73.59,73.16,73.27,70134.0
2015-10-12 10:00:00,73.29,73.51,73.08,73.19,39230.0,73.29,73.51,73.08,73.19,39230.0
2015-10-12 10:30:00,73.2,73.23,72.94,72.97,47246.0,73.2,73.23,72.94,72.97,47246.0
2015-10-12 11:00:00,72.97,73.09,72.85,72.9,47360.0,72.97,73.09,72.85,72.9,47360.0
2015-10-12 11:30:00,72.9,73.11,72.9,72.97,46289.0,72.9,73.11,72.9,72.97,46289.0
2015-10-12 12:00:00,73.0,73.17,72.98,73.06,24467.0,73.0,73.17,72.98,73.06,24467.0
2015-10-12 12:30:00,73.06,73.14,72.97,73.02,22004.0,73.06,73.14,72.97,73.02,22004.0
2015-10-12 13:00:00,73.01,73.02,72.9,73.0,17354.0,73.01,73.02,72.9,73.0,17354.0
2015-10-12 13:30:00,72.98,73.01,72.74,72.79,71328.0,72.98,73.01,72.74,72.79,71328.0
2015-10-12 14:00:00,72.78,72.86,72.69,72.71,42606.0,72.78,72.86,72.69,72.71,42606.0
2015-10-12 14:30:00,72.7,72.76,72.57,72.58,68046.0,72.7,72.76,72.57,72.58,68046.0
2015-10-12 15:00:00,72.58,72.83,72.57,72.79,80255.0,72.58,72.83,72.57,72.79,80255.0
2015-10-12 15:30:00,72.79,72.89,72.67,72.82,197128.0,72.79,72.89,72.67,72.82,197128.0
2015-10-13 09:30:00,72.53,72.58,72.03,72.11,116309.0,72.53,72.58,72.03,72.11,116309.0
2015-10-13 10:00:00,72.06,72.62,72.0,72.59,53073.0,72.06,72.62,72.0,72.59,53073.0
2015-10-13 10:30:00,72.61,72.66,72.3,72.53,43543.0,72.61,72.66,72.3,72.53,43543.0
2015-10-13 11:00:00,72.56,72.56,71.83,71.89,108820.0,72.56,72.56,71.83,71.89,108820.0
2015-10-13 11:30:00,71.89,72.04,71.66,71.75,73485.0,71.89,72.04,71.66,71.75,73485.0
2015-10-13 12:00:00,71.75,71.81,71.64,71.71,62645.0,71.75,71.81,71.64,71.71,62645.0
2015-10-13 12:30:00,71.7,71.8,71.54,71.56,44935.0,71.7,71.8,71.54,71.56,44935.0
2015-10-13 13:00:00,71.54,71.61,71.44,71.56,40975.0,71.54,71.61,71.44,71.56,40975.0
2015-10-13 13:30:00,71.55,71.57,71.4,71.46,37258.0,71.55,71.57,71.4,71.46,37258.0
2015-10-13 14:00:00,71.48,71.48,71.2,71.21,64338.0,71.48,71.48,71.2,71.21,64338.0
2015-10-13 14:30:00,71.2,71.52,71.14,71.5,57522.0,71.2,71.52,71.14,71.5,57522.0
2015-10-13 15:00:00,71.51,71.52,71.15,71.26,70095.0,71.51,71.52,71.15,71.26,70095.0
2015-10-13 15:30:00,71.24,71.29,71.0,71.14,267873.0,71.24,71.29,71.0,71.14,267873.0
2015-10-14 09:30:00,71.01,71.87,70.93,71.46,104945.0,71.01,71.87,70.93,71.46,104945.0
2015-10-14 10:00:00,71.48,71.5,70.44,70.67,87596.0,71.48,71.5,70.44,70.67,87596.0
2015-10-14 10:30:00,70.64,70.76,70.31,70.51,93981.0,70.64,70.76,70.31,70.51,93981.0
2015-10-14 11:00:00,70.5,70.61,70.11,70.45,76734.0,70.5,70.61,70.11,70.45,76734.0
2015-10-14 11:30:00,70.44,70.62,70.24,70.56,84023.0,70.44,70.62,70.24,70.56,84023.0
2015-10-14 12:00:00,70.6,70.6,70.15,70.31,59338.0,70.6,70.6,70.15,70.31,59338.0
2015-10-14 12:30:00,70.32,70.82,70.3,70.73,52282.0,70.32,70.82,70.3,70.73,52282.0
2015-10-14 13:00:00,70.8,70.83,70.54,70.67,33740.0,70.8,70.83,70.54,70.67,33740.0
2015-10-14 13:30:00,70.67,70.8,70.56,70.71,38459.0,70.67,70.8,70.56,70.71,38459.0
2015-10-14 14:00:00,70.75,70.85,70.45,70.45,46601.0,70.75,70.85,70.45,70.45,46601.0
2015-10-14 14:30:00,70.43,70.46,70.13,70.23,70837.0,70.43,70.46,70.13,70.23,70837.0
2015-10-14 15:00:00,70.24,70.53,70.24,70.4,89139.0,70.24,70.53,70.24,70.4,89139.0
2015-10-14 15:30:00,70.41,70.55,70.18,70.28,260601.0,70.41,70.55,70.18,70.28,260601.0
2015-10-15 09:30:00,70.79,71.0,70.41,70.57,148158.0,70.79,71.0,70.41,70.57,148158.0
2015-10-15 10:00:00,70.63,70.75,70.41,70.52,87183.0,70.63,70.75,70.41,70.52,87183.0
2015-10-15 10:30:00,70.5,70.83,70.41,70.77,45199.0,70.5,70.83,70.41,70.77,45199.0
2015-10-15 11:00:00,70.77,70.93,70.75,70.92,43702.0,70.77,70.93,70.75,70.92,43702.0
2015-10-15 11:30:00,70.92,70.93,70.47,70.49,30889.0,70.92,70.93,70.47,70.49,30889.0
2015-10-15 12:00:00,70.48,70.6,70.38,70.57,127138.0,70.48,70.6,70.38,70.57,127138.0
2015-10-15 12:30:00,70.6,70.78,70.58,70.74,28150.0,70.6,70.78,70.58,70.74,28150.0
2015-10-15 13:00:00,70.78,70.97,70.76,70.96,44828.0,70.78,70.97,70.76,70.96,44828.0
2015-10-15 13:30:00,70.95,71.12,70.92,71.05,42514.0,70.95,71.12,70.92,71.05,42514.0
2015-10-15 14:00:00,71.06,71.36,71.05,71.36,46072.0,71.06,71.36,71.05,71.36,46072.0
2015-10-15 14:30:00,71.37,71.54,71.3,71.46,49301.0,71.37,71.54,71.3,71.46,49301.0
2015-10-15 15:00:00,71.49,71.69,71.44,71.6,61194.0,71.49,71.69,71.44,71.6,61194.0
2015-10-15 15:30:00,71.6,71.65,71.46,71.57,124535.0,71.6,71.65,71.46,71.57,124535.0
2015-10-16 09:30:00,71.67,71.67,71.21,71.29,105849.0,71.67,71.67,71.21,71.29,105849.0
2015-10-16 10:00:00,71.29,71.34,71.14,71.23,65811.0,71.29,71.34,71.14,71.23,65811.0
2015-10-16 10:30:00,71.21,71.24,71.1,71.2,33104.0,71.21,71.24,71.1,71.2,33104.0
2015-10-16 11:00:00,71.21,71.32,71.17,71.18,26840.0,71.21,71.32,71.17,71.18,26840.0
2015-10-16 11:30:00,71.2,71.3,71.15,71.23,31852.0,71.2,71.3,71.15,71.23,31852.0
2015-10-16 12:00:00,71.21,71.23,70.99,71.0,30117.0,71.21,71.23,70.99,71.0,30117.0
2015-10-16 12:30:00,70.99,71.0,70.84,70.84,42547.0,70.99,71.0,70.84,70.84,42547.0
2015-10-16 13:00:00,70.84,70.86,70.65,70.65,118958.0,70.84,70.86,70.65,70.65,118958.0
2015-10-16 13:30:00,70.68,70.83,70.55,70.67,92916.0,70.68,70.83,70.55,70.67,92916.0
2015-10-16 14:00:00,70.7,70.7,70.57,70.63,104816.0,70.7,70.7,70.57,70.63,104816.0
2015-10-16 14:30:00,70.65,70.9,70.62,70.74,81683.0,70.65,70.9,70.62,70.74,81683.0
2015-10-16 15:00:00,70.73,71.02,70.7,70.96,81350.0,70.73,71.02,70.7,70.96,81350.0
2015-10-16 15:30:00,70.96,71.01,70.82,70.94,239379.0,70.96,71.01,70.82,70.94,239379.0
2015-10-19 09:30:00,70.47,70.5,70.09,70.44,121696.0,70.47,70.5,70.09,70.44,121696.0
2015-10-19 10:00:00,70.45,70.72,70.4,70.62,122908.0,70.45,70.72,70.4,70.62,122908.0
2015-10-19 10:30:00,70.62,70.74,70.51,70.7,102250.0,70.62,70.74,70.51,70.7,102250.0
2015-10-19 11:00:00,70.68,70.84,70.57,70.62,116646.0,70.68,70.84,70.57,70.62,116646.0
2015-10-19 11:30:00,70.62,70.77,70.58,70.59,92818.0,70.62,70.77,70.58,70.59,92818.0
2015-10-19 12:00:00,70.61,70.66,70.27,70.39,81049.0,70.61,70.66,70.27,70.39,81049.0
2015-10-19 12:30:00,70.39,70.74,70.37,70.62,48183.0,70.39,70.74,70.37,70.62,48183.0
2015-10-19 13:00:00,70.63,70.68,70.19,70.19,63438.0,70.63,70.68,70.19,70.19,63438.0
2015-10-19 13:30:00,70.18,70.25,70.01,70.07,94894.0,70.18,70.25,70.01,70.07,94894.0
2015-10-19 14:00:00,70.1,70.2,70.03,70.13,86807.0,70.1,70.2,70.03,70.13,86807.0
2015-10-19 14:30:00,70.14,70.29,70.11,70.25,77162.0,70.14,70.29,70.11,70.25,77162.0
2015-10-19 15:00:00,70.25,70.33,70.18,70.26,114120.0,70.25,70.33,70.18,70.26,114120.0
2015-10-19 15:30:00,70.26,70.47,70.15,70.42,246051.0,70.26,70.47,70.15,70.42,246051.0
2015-10-20 09:30:00,70.51,71.12,70.28,71.09,144746.0,70.51,71.12,70.28,71.09,144746.0
2015-10-20 10:00:00,71.12,71.49,71.08,71.23,90953.0,71.12,71.49,71.08,71.23,90953.0
2015-10-20 10:30:00,71.27,71.67,71.26,71.43,54248.0,71.27,71.67,71.26,71.43,54248.0
2015-10-20 11:00:00,71.45,71.56,71.22,71.55,46090.0,71.45,71.56,71.22,71.55,46090.0
2015-10-20 11:30:00,71.56,71.56,71.26,71.49,42495.0,71.56,71.56,71.26,71.49,42495.0
2015-10-20 12:00:00,71.45,71.6,71.26,71.44,40469.0,71.45,71.6,71.26,71.44,40469.0
2015-10-20 12:30:00,71.43,71.56,71.28,71.53,41256.0,71.43,71.56,71.28,71.53,41256.0
2015-10-20 13:00:00,71.53,71.67,71.33,71.49,54912.0,71.53,71.67,71.33,71.49,54912.0
2015-10-20 13:30:00,71.5,71.67,71.42,71.63,51546.0,71.5,71.67,71.42,71.63,51546.0
2015-10-20 14:00:00,71.63,71.91,71.5,71.9,52764.0,71.63,71.91,71.5,71.9,52764.0
2015-10-20 14:30:00,71.9,72.13,71.81,72.13,70555.0,71.9,72.13,71.81,72.13,70555.0
2015-10-20 15:00:00,72.14,72.23,72.0,72.17,100161.0,72.14,72.23,72.0,72.17,100161.0
2015-10-20 15:30:00,72.19,72.22,71.83,71.92,241018.0,72.19,72.22,71.83,71.92,241018.0
2015-10-21 09:30:00,72.12,72.25,71.62,72.02,68582.0,72.12,72.25,71.62,72.02,68582.0
2015-10-21 10:00:00,72.02,72.04,71.38,71.49,70635.0,72.02,72.04,71.38,71.49,70635.0
2015-10-21 10:30:00,71.44,72.15,71.35,72.0,32659.0,71.44,72.15,71.35,72.0,32659.0
2015-10-21 11:00:00,72.0,72.22,71.71,72.17,51844.0,72.0,72.22,71.71,72.17,51844.0
2015-10-21 11:30:00,72.19,72.28,72.06,72.19,30310.0,72.19,72.28,72.06,72.19,30310.0
2015-10-21 12:00:00,72.19,72.23,71.96,71.99,30651.0,72.19,72.23,71.96,71.99,30651.0
2015-10-21 12:30:00,72.01,72.1,71.8,71.8,26008.0,72.01,72.1,71.8,71.8,26008.0
2015-10-21 13:00:00,71.79,71.79,71.2,71.2,40954.0,71.79,71.79,71.2,71.2,40954.0
2015-10-21 13:30:00,71.18,71.48,71.05,71.28,41998.0,71.18,71.48,71.05,71.28,41998.0
2015-10-21 14:00:00,71.29,71.44,71.24,71.28,44126.0,71.29,71.44,71.24,71.28,44126.0
2015-10-21 14:30:00,71.28,71.63,71.28,71.54,47250.0,71.28,71.63,71.28,71.54,47250.0
2015-10-21 15:00:00,71.55,71.68,71.25,71.34,42411.0,71.55,71.68,71.25,71.34,42411.0
2015-10-21 15:30:00,71.33,71.33,71.1,71.16,107588.0,71.33,71.33,71.1,71.16,107588.0
2015-10-22 09:30:00,71.71,72.94,71.52,72.94,95742.0,71.71,72.94,71.52,72.94,95742.0
2015-10-22 10:00:00,72.85,73.15,72.68,72.71,99868.0,72.85,73.15,72.68,72.71,99868.0
2015-10-22 10:30:00,72.71,73.35,72.53,73.33,76826.0,72.71,73.35,72.53,73.33,76826.0
2015-10-22 11:00:00,73.33,73.44,73.04,73.09,57035.0,73.33,73.44,73.04,73.09,57035.0
2015-10-22 11:30:00,73.06,73.6,72.89,73.57,58794.0,73.06,73.6,72.89,73.57,58794.0
2015-10-22 12:00:00,73.58,73.83,73.55,73.8,84546.0,73.58,73.83,73.55,73.8,84546.0
2015-10-22 12:30:00,73.82,73.95,73.67,73.79,49939.0,73.82,73.95,73.67,73.79,49939.0
2015-10-22 13:00:00,73.79,73.79,73.25,73.25,53420.0,73.79,73.79,73.25,73.25,53420.0
2015-10-22 13:30:00,73.25,73.31,72.88,73.01,70765.0,73.25,73.31,72.88,73.01,70765.0
2015-10-22 14:00:00,72.99,73.04,72.65,72.65,83401.0,72.99,73.04,72.65,72.65,83401.0
2015-10-22 14:30:00,72.65,72.91,72.5,72.76,197281.0,72.65,72.91,72.5,72.76,197281.0
2015-10-22 15:00:00,72.76,72.82,71.98,72.49,190627.0,72.76,72.82,71.98,72.49,190627.0
2015-10-22 15:30:00,72.5,72.59,72.37,72.56,116668.0,72.5,72.59,72.37,72.56,116668.0
2015-10-23 09:30:00,73.51,73.58,72.96,73.15,173333.0,73.51,73.58,72.96,73.15,173333.0
2015-10-23 10:00:00,73.2,73.2,72.87,72.88,71146.0,73.2,73.2,72.87,72.88,71146.0
2015-10-23 10:30:00,72.89,73.3,72.84,73.1,67742.0,72.89,73.3,72.84,73.1,67742.0
2015-10-23 11:00:00,73.1,73.32,73.05,73.18,95808.0,73.1,73.32,73.05,73.18,95808.0
2015-10-23 11:30:00,73.13,73.18,72.98,73.04,29948.0,73.13,73.18,72.98,73.04,29948.0
2015-10-23 12:00:00,73.01,73.47,73.01,73.4,72875.0,73.01,73.47,73.01,73.4,72875.0
2015-10-23 12:30:00,73.43,73.5,73.29,73.38,29374.0,73.43,73.5,73.29,73.38,29374.0
2015-10-23 13:00:00,73.38,73.42,73.26,73.35,44236.0,73.38,73.42,73.26,73.35,44236.0
2015-10-23 13:30:00,73.35,73.44,73.25,73.35,81560.0,73.35,73.44,73.25,73.35,81560.0
2015-10-23 14:00:00,73.35,73.56,73.3,73.49,61130.0,73.35,73.56,73.3,73.49,61130.0
2015-10-23 14:30:00,73.45,73.71,73.45,73.58,54429.0,73.45,73.71,73.45,73.58,54429.0
2015-10-23 15:00:00,73.56,74.49,73.49,73.86,183120.0,73.56,74.49,73.49,73.86,183120.0
2015-10-23 15:30:00,73.87,74.13,73.82,74.08,172607.0,73.87,74.13,73.82,74.08,172607.0
2015-10-26 09:30:00,73.9,74.39,73.71,74.29,146137.0,73.9,74.39,73.71,74.29,146137.0
2015-10-26 10:00:00,74.24,74.48,74.03,74.47,138058.0,74.24,74.48,74.03,74.47,138058.0
2015-10-26 10:30:00,74.45,74.87,74.33,74.69,178267.0,74.45,74.87,74.33,74.69,178267.0
2015-10-26 11:00:00,74.69,74.8,74.3,74.36,103496.0,74.69,74.8,74.3,74.36,103496.0
2015-10-26 11:30:00,74.4,74.94,74.4,74.86,85276.0,74.4,74.94,74.4,74.86,85276.0
2015-10-26 12:00:00,74.85,75.08,74.74,75.08,72531.0,74.85,75.08,74.74,75.08,72531.0
2015-10-26 12:30:00,75.06,75.23,74.96,75.19,68278.0,75.06,75.23,74.96,75.19,68278.0
2015-10-26 13:00:00,75.17,75.33,75.12,75.2,75184.0,75.17,75.33,75.12,75.2,75184.0
2015-10-26 13:30:00,75.21,75.44,75.18,75.19,137735.0,75.21,75.44,75.18,75.19,137735.0
2015-10-26 14:00:00,75.2,75.2,74.96,75.09,112083.0,75.2,75.2,74.96,75.09,112083.0
2015-10-26 14:30:00,75.08,75.27,75.05,75.25,107084.0,75.08,75.27,75.05,75.25,107084.0
2015-10-26 15:00:00,75.25,75.38,75.19,75.23,156775.0,75.25,75.38,75.19,75.23,156775.0
2015-10-26 15:30:00,75.23,75.42,75.1,75.36,288643.0,75.23,75.42,75.1,75.36,288643.0
2015-10-27 09:30:00,74.99,75.59,74.83,75.18,293702.0,74.99,75.59,74.83,75.18,293702.0
2015-10-27 10:00:00,75.15,75.42,74.85,74.92,259153.0,75.15,75.42,74.85,74.92,259153.0
2015-10-27 10:30:00,74.93,75.14,74.9,75.1,153966.0,74.93,75.14,74.9,75.1,153966.0
2015-10-27 11:00:00,75.08,75.8,75.08,75.77,142163.0,75.08,75.8,75.08,75.77,142163.0
2015-10-27 11:30:00,75.77,75.84,75.56,75.74,104796.0,75.77,75.84,75.56,75.74,104796.0
2015-10-27 12:00:00,75.74,75.84,75.39,75.81,92458.0,75.74,75.84,75.39,75.81,92458.0
2015-10-27 12:30:00,75.78,76.39,75.78,76.28,202638.0,75.78,76.39,75.78,76.28,202638.0
2015-10-27 13:00:00,76.27,76.32,75.73,76.01,147555.0,76.27,76.32,75.73,76.01,147555.0
2015-10-27 13:30:00,76.0,76.12,75.91,76.02,129988.0,76.0,76.12,75.91,76.02,129988.0
2015-10-27 14:00:00,76.03,76.15,75.83,75.86,142992.0,76.03,76.15,75.83,75.86,142992.0
2015-10-27 14:30:00,75.84,75.97,75.39,75.49,142504.0,75.84,75.97,75.39,75.49,142504.0
2015-10-27 15:00:00,75.49,75.58,75.21,75.4,154658.0,75.49,75.58,75.21,75.4,154658.0
2015-10-27 15:30:00,75.38,75.74,75.38,75.56,428395.0,75.38,75.74,75.38,75.56,428395.0
2015-10-28 09:30:00,61.95,62.23,60.55,60.64,5267255.0,61.95,62.23,60.55,60.64,5267255.0
2015-10-28 10:00:00,60.63,61.2,60.42,60.57,2327173.0,60.63,61.2,60.42,60.57,2327173.0
2015-10-28 10:30:00,60.58,60.86,60.25,60.53,1720153.0,60.58,60.86,60.25,60.53,1720153.0
2015-10-28 11:00:00,60.53,61.58,60.52,61.05,1119575.0,60.53,61.58,60.52,61.05,1119575.0
2015-10-28 11:30:00,61.06,61.82,61.01,61.8,1014064.0,61.06,61.82,61.01,61.8,1014064.0
2015-10-28 12:00:00,61.8,62.35,61.5,61.85,1083911.0,61.8,62.35,61.5,61.85,1083911.0
2015-10-28 12:30:00,61.85,62.24,61.84,62.12,678740.0,61.85,62.24,61.84,62.12,678740.0
2015-10-28 13:00:00,62.12,62.12,61.82,61.91,441377.0,62.12,62.12,61.82,61.91,441377.0
2015-10-28 13:30:00,61.92,62.07,61.5,62.04,572715.0,61.92,62.07,61.5,62.04,572715.0
2015-10-28 14:00:00,62.05,62.15,61.43,62.11,685631.0,62.05,62.15,61.43,62.11,685631.0
2015-10-28 14:30:00,62.11,63.2,61.94,62.96,927468.0,62.11,63.2,61.94,62.96,927468.0
2015-10-28 15:00:00,62.96,63.1,62.3,62.8,1099937.0,62.96,63.1,62.3,62.8,1099937.0
2015-10-28 15:30:00,62.8,63.05,62.48,62.82,2409127.0,62.8,63.05,62.48,62.82,2409127.0
2015-10-29 09:30:00,61.7,61.75,60.43,60.69,1133370.0,61.7,61.75,60.43,60.69,1133370.0
2015-10-29 10:00:00,60.69,60.98,60.53,60.66,543358.0,60.69,60.98,60.53,60.66,543358.0
2015-10-29 10:30:00,60.66,60.84,60.52,60.73,461858.0,60.66,60.84,60.52,60.73,461858.0
2015-10-29 11:00:00,60.73,60.85,60.69,60.73,243272.0,60.73,60.85,60.69,60.73,243272.0
2015-10-29 11:30:00,60.74,60.97,60.72,60.9,289646.0,60.74,60.97,60.72,60.9,289646.0
2015-10-29 12:00:00,60.9,61.11,60.88,61.1,254204.0,60.9,61.11,60.88,61.1,254204.0
2015-10-29 12:30:00,61.1,61.22,61.02,61.12,205870.0,61.1,61.22,61.02,61.12,205870.0
2015-10-29 13:00:00,61.11,61.12,60.88,60.9,199307.0,61.11,61.12,60.88,60.9,199307.0
2015-10-29 13:30:00,60.9,60.9,60.69,60.8,249930.0,60.9,60.9,60.69,60.8,249930.0
2015-10-29 14:00:00,60.8,61.42,60.78,61.29,480709.0,60.8,61.42,60.78,61.29,480709.0
2015-10-29 14:30:00,61.3,61.34,61.06,61.11,266434.0,61.3,61.34,61.06,61.11,266434.0
2015-10-29 15:00:00,61.12,61.25,60.91,60.92,481880.0,61.12,61.25,60.91,60.92,481880.0
2015-10-29 15:30:00,60.91,61.18,60.86,61.11,880300.0,60.91,61.18,60.86,61.11,880300.0
2015-10-30 09:30:00,61.27,61.74,61.11,61.46,275112.0,61.27,61.74,61.11,61.46,275112.0
2015-10-30 10:00:00,61.49,62.23,61.42,62.19,247959.0,61.49,62.23,61.42,62.19,247959.0
2015-10-30 10:30:00,62.21,62.87,62.2,62.54,331118.0,62.21,62.87,62.2,62.54,331118.0
2015-10-30 11:00:00,62.53,62.66,62.3,62.34,249254.0,62.53,62.66,62.3,62.34,249254.0
2015-10-30 11:30:00,62.35,62.36,61.9,62.0,230735.0,62.35,62.36,61.9,62.0,230735.0
2015-10-30 12:00:00,62.0,62.08,61.88,61.91,155587.0,62.0,62.08,61.88,61.91,155587.0
2015-10-30 12:30:00,61.94,61.96,61.63,61.68,185194.0,61.94,61.96,61.63,61.68,185194.0
2015-10-30 13:00:00,61.68,61.69,61.36,61.37,128370.0,61.68,61.69,61.36,61.37,128370.0
2015-10-30 13:30:00,61.38,61.4,61.15,61.18,251579.0,61.38,61.4,61.15,61.18,251579.0
2015-10-30 14:00:00,61.17,61.3,60.98,61.21,323278.0,61.17,61.3,60.98,61.21,323278.0
2015-10-30 14:30:00,61.21,61.24,60.88,60.88,209700.0,61.21,61.24,60.88,60.88,209700.0
2015-10-30 15:00:00,60.87,60.99,60.8,60.83,192928.0,60.87,60.99,60.8,60.83,192928.0
2015-10-30 15:30:00,60.83,61.01,60.81,60.82,587376.0,60.83,61.01,60.81,60.82,587376.0
2015-11-02 09:30:00,60.73,61.51,60.69,61.45,222799.0,60.73,61.51,60.69,61.45,222799.0
2015-11-02 10:00:00,61.49,61.83,61.38,61.72,169275.0,61.49,61.83,61.38,61.72,169275.0
2015-11-02 10:30:00,61.73,62.1,61.61,61.89,214646.0,61.73,62.1,61.61,61.89,214646.0
2015-11-02 11:00:00,61.88,62.01,61.65,61.73,170508.0,61.88,62.01,61.65,61.73,170508.0
2015-11-02 11:30:00,61.74,61.81,61.55,61.77,134428.0,61.74,61.81,61.55,61.77,134428.0
2015-11-02 12:00:00,61.78,61.99,61.71,61.74,111095.0,61.78,61.99,61.71,61.74,111095.0
2015-11-02 12:30:00,61.75,61.85,61.64,61.78,94594.0,61.75,61.85,61.64,61.78,94594.0
2015-11-02 13:00:00,61.77,61.85,61.69,61.82,80249.0,61.77,61.85,61.69,61.82,80249.0
2015-11-02 13:30:00,61.83,61.92,61.77,61.86,77175.0,61.83,61.92,61.77,61.86,77175.0
2015-11-02 14:00:00,61.87,61.91,61.77,61.83,83282.0,61.87,61.91,61.77,61.83,83282.0
2015-11-02 14:30:00,61.82,61.97,61.8,61.94,82403.0,61.82,61.97,61.8,61.94,82403.0
2015-11-02 15:00:00,61.93,62.09,61.88,62.06,115333.0,61.93,62.09,61.88,62.06,115333.0
2015-11-02 15:30:00,62.07,62.1,61.69,61.78,460172.0,62.07,62.1,61.69,61.78,460172.0
2015-11-03 09:30:00,61.65,61.99,61.41,61.82,175267.0,61.65,61.99,61.41,61.82,175267.0
2015-11-03 10:00:00,61.83,62.16,61.69,62.09,202023.0,61.83,62.16,61.69,62.09,202023.0
2015-11-03 10:30:00,62.1,62.17,61.89,61.96,80760.0,62.1,62.17,61.89,61.96,80760.0
2015-11-03 11:00:00,61.97,62.09,61.92,62.02,107624.0,61.97,62.09,61.92,62.02,107624.0
2015-11-03 11:30:00,62.01,62.57,62.0,62.54,198875.0,62.01,62.57,62.0,62.54,198875.0
2015-11-03 12:00:00,62.55,62.67,62.17,62.32,115237.0,62.55,62.67,62.17,62.32,115237.0
2015-11-03 12:30:00,62.32,62.52,62.28,62.51,134905.0,62.32,62.52,62.28,62.51,134905.0
2015-11-03 13:00:00,62.51,62.73,62.48,62.68,159978.0,62.51,62.73,62.48,62.68,159978.0
2015-11-03 13:30:00,62.68,63.24,62.67,63.22,240094.0,62.68,63.24,62.67,63.22,240094.0
2015-11-03 14:00:00,63.22,63.55,63.15,63.34,249580.0,63.22,63.55,63.15,63.34,249580.0
2015-11-03 14:30:00,63.35,63.38,63.06,63.28,172751.0,63.35,63.38,63.06,63.28,172751.0
2015-11-03 15:00:00,63.28,63.29,63.06,63.21,180894.0,63.28,63.29,63.06,63.21,180894.0
2015-11-03 15:30:00,63.18,63.35,63.01,63.12,350316.0,63.18,63.35,63.01,63.12,350316.0
2015-11-04 09:30:00,63.32,63.39,62.66,62.68,160162.0,63.32,63.39,62.66,62.68,160162.0
2015-11-04 10:00:00,62.7,63.16,62.56,63.02,149939.0,62.7,63.16,62.56,63.02,149939.0
2015-11-04 10:30:00,63.04,63.34,62.82,62.9,179584.0,63.04,63.34,62.82,62.9,179584.0
2015-11-04 11:00:00,62.89,62.89,62.44,62.52,159518.0,62.89,62.89,62.44,62.52,159518.0
2015-11-04 11:30:00,62.52,62.58,62.31,62.37,144784.0,62.52,62.58,62.31,62.37,144784.0
2015-11-04 12:00:00,62.37,62.54,62.32,62.43,72136.0,62.37,62.54,62.32,62.43,72136.0
2015-11-04 12:30:00,62.37,62.46,62.19,62.21,62724.0,62.37,62.46,62.19,62.21,62724.0
2015-11-04 13:00:00,62.21,62.24,61.98,62.05,109343.0,62.21,62.24,61.98,62.05,109343.0
2015-11-04 13:30:00,62.07,62.2,62.01,62.18,55583.0,62.07,62.2,62.01,62.18,55583.0
2015-11-04 14:00:00,62.18,62.3,62.13,62.22,75481.0,62.18,62.3,62.13,62.22,75481.0
2015-11-04 14:30:00,62.21,62.44,62.21,62.27,86821.0,62.21,62.44,62.21,62.27,86821.0
2015-11-04 15:00:00,62.28,62.36,62.12,62.27,124029.0,62.28,62.36,62.12,62.27,124029.0
2015-11-04 15:30:00,62.25,62.28,62.09,62.22,327806.0,62.25,62.28,62.09,62.22,327806.0
2015-11-05 09:30:00,62.44,62.44,62.02,62.11,109998.0,62.44,62.44,62.02,62.11,109998.0
2015-11-05 10:00:00,62.15,62.15,61.46,61.48,171820.0,62.15,62.15,61.46,61.48,171820.0
2015-11-05 10:30:00,61.46,61.6,61.09,61.53,129544.0,61.46,61.6,61.09,61.53,129544.0
2015-11-05 11:00:00,61.55,61.58,61.42,61.43,107942.0,61.55,61.58,61.42,61.43,107942.0
2015-11-05 11:30:00,61.42,61.68,61.42,61.67,65794.0,61.42,61.68,61.42,61.67,65794.0
2015-11-05 12:00:00,61.67,61.78,61.58,61.73,43830.0,61.67,61.78,61.58,61.73,43830.0
2015-11-05 12:30:00,61.75,61.78,61.63,61.77,49056.0,61.75,61.78,61.63,61.77,49056.0
2015-11-05 13:00:00,61.78,61.81,61.58,61.59,61390.0,61.78,61.81,61.58,61.59,61390.0
2015-11-05 13:30:00,61.58,61.74,61.55,61.63,58348.0,61.58,61.74,61.55,61.63,58348.0
2015-11-05 14:00:00,61.63,61.72,61.42,61.47,62015.0,61.63,61.72,61.42,61.47,62015.0
2015-11-05 14:30:00,61.48,61.57,61.44,61.57,59830.0,61.48,61.57,61.44,61.57,59830.0
2015-11-05 15:00:00,61.57,61.75,61.48,61.73,76566.0,61.57,61.75,61.48,61.73,76566.0
2015-11-05 15:30:00,61.72,61.8,61.62,61.69,217895.0,61.72,61.8,61.62,61.69,217895.0
2015-11-06 09:30:00,61.64,62.35,61.36,61.45,131420.0,61.64,62.35,61.36,61.45,131420.0
2015-11-06 10:00:00,61.46,61.67,61.38,61.65,104547.0,61.46,61.67,61.38,61.65,104547.0
2015-11-06 10:30:00,61.66,62.79,61.65,62.08,319677.0,61.66,62.79,61.65,62.08,319677.0
2015-11-06 11:00:00,62.08,62.45,62.0,62.15,79482.0,62.08,62.45,62.0,62.15,79482.0
2015-11-06 11:30:00,62.13,62.47,62.13,62.45,67323.0,62.13,62.47,62.13,62.45,67323.0
2015-11-06 12:00:00,62.43,62.59,62.34,62.43,69766.0,62.43,62.59,62.34,62.43,69766.0
2015-11-06 12:30:00,62.43,62.52,62.24,62.4,53893.0,62.43,62.52,62.24,62.4,53893.0
2015-11-06 13:00:00,62.43,62.7,62.42,62.6,64290.0,62.43,62.7,62.42,62.6,64290.0
2015-11-06 13:30:00,62.56,62.58,62.36,62.47,61955.0,62.56,62.58,62.36,62.47,61955.0
2015-11-06 14:00:00,62.47,62.53,62.23,62.27,69316.0,62.47,62.53,62.23,62.27,69316.0
2015-11-06 14:30:00,62.26,62.34,62.15,62.27,42513.0,62.26,62.34,62.15,62.27,42513.0
2015-11-06 15:00:00,62.27,62.28,62.19,62.24,64047.0,62.27,62.28,62.19,62.24,64047.0
2015-11-06 15:30:00,62.23,62.38,62.23,62.38,199778.0,62.23,62.38,62.23,62.38,199778.0
2015-11-09 09:30:00,62.19,62.33,61.43,61.86,173918.0,62.19,62.33,61.43,61.86,173918.0
2015-11-09 10:00:00,61.83,61.86,61.53,61.6,97723.0,61.83,61.86,61.53,61.6,97723.0
2015-11-09 10:30:00,61.58,61.86,61.51,61.82,117015.0,61.58,61.86,61.51,61.82,117015.0
2015-11-09 11:00:00,61.81,61.83,61.23,61.23,141603.0,61.81,61.83,61.23,61.23,141603.0
2015-11-09 11:30:00,61.23,61.43,61.22,61.35,104562.0,61.23,61.43,61.22,61.35,104562.0
2015-11-09 12:00:00,61.36,61.44,61.15,61.43,90923.0,61.36,61.44,61.15,61.43,90923.0
2015-11-09 12:30:00,61.42,61.58,61.36,61.53,55225.0,61.42,61.58,61.36,61.53,55225.0
2015-11-09 13:00:00,61.52,61.55,61.44,61.5,58441.0,61.52,61.55,61.44,61.5,58441.0
2015-11-09 13:30:00,61.5,61.69,61.45,61.48,53614.0,61.5,61.69,61.45,61.48,53614.0
2015-11-09 14:00:00,61.48,61.53,61.39,61.46,106093.0,61.48,61.53,61.39,61.46,106093.0
2015-11-09 14:30:00,61.47,61.63,61.4,61.61,92489.0,61.47,61.63,61.4,61.61,92489.0
2015-11-09 15:00:00,61.61,61.62,61.46,61.6,116014.0,61.61,61.62,61.46,61.6,116014.0
2015-11-09 15:30:00,61.6,61.91,61.59,61.84,221540.0,61.6,61.91,61.59,61.84,221540.0
2015-11-10 09:30:00,61.75,62.36,61.54,62.21,205798.0,61.75,62.36,61.54,62.21,205798.0
2015-11-10 10:00:00,62.25,62.3,61.8,61.9,91751.0,62.25,62.3,61.8,61.9,91751.0
2015-11-10 10:30:00,61.91,62.13,61.89,62.1,108473.0,61.91,62.13,61.89,62.1,108473.0
2015-11-10 11:00:00,62.11,62.19,61.78,61.81,54578.0,62.11,62.19,61.78,61.81,54578.0
2015-11-10 11:30:00,61.83,61.83,61.63,61.7,42148.0,61.83,61.83,61.63,61.7,42148.0
2015-11-10 12:00:00,61.69,61.82,61.53,61.8,60604.0,61.69,61.82,61.53,61.8,60604.0
2015-11-10 12:30:00,61.82,61.82,61.55,61.72,53717.0,61.82,61.82,61.55,61.72,53717.0
2015-11-10 13:00:00,61.71,61.76,61.58,61.76,54091.0,61.71,61.76,61.58,61.76,54091.0
2015-11-10 13:30:00,61.76,62.01,61.76,61.93,70170.0,61.76,62.01,61.76,61.93,70170.0
2015-11-10 14:00:00,61.94,61.94,61.69,61.84,51124.0,61.94,61.94,61.69,61.84,51124.0
2015-11-10 14:30:00,61.84,61.99,61.7,61.82,76241.0,61.84,61.99,61.7,61.82,76241.0
2015-11-10 15:00:00,61.81,61.84,61.69,61.84,107176.0,61.81,61.84,61.69,61.84,107176.0
2015-11-10 15:30:00,61.84,61.86,61.58,61.65,286054.0,61.84,61.86,61.58,61.65,286054.0
2015-11-11 09:30:00,61.96,62.05,61.62,61.8,133632.0,61.96,62.05,61.62,61.8,133632.0
2015-11-11 10:00:00,61.8,61.83,61.42,61.73,70577.0,61.8,61.83,61.42,61.73,70577.0
2015-11-11 10:30:00,61.74,61.75,61.25,61.34,49933.0,61.74,61.75,61.25,61.34,49933.0
2015-11-11 11:00:00,61.36,61.47,61.12,61.23,61548.0,61.36,61.47,61.12,61.23,61548.0
2015-11-11 11:30:00,61.28,61.76,61.28,61.64,61501.0,61.28,61.76,61.28,61.64,61501.0
2015-11-11 12:00:00,61.67,61.97,61.58,61.88,30200.0,61.67,61.97,61.58,61.88,30200.0
2015-11-11 12:30:00,61.9,62.08,61.85,61.9,43102.0,61.9,62.08,61.85,61.9,43102.0
2015-11-11 13:00:00,61.89,61.89,61.74,61.79,46214.0,61.89,61.89,61.74,61.79,46214.0
2015-11-11 13:30:00,61.84,61.89,61.73,61.76,61927.0,61.84,61.89,61.73,61.76,61927.0
2015-11-11 14:00:00,61.73,61.9,61.68,61.89,51557.0,61.73,61.9,61.68,61.89,51557.0
2015-11-11 14:30:00,61.92,61.92,61.68,61.7,42378.0,61.92,61.92,61.68,61.7,42378.0
2015-11-11 15:00:00,61.69,61.73,61.47,61.51,112704.0,61.69,61.73,61.47,61.51,112704.0
2015-11-11 15:30:00,61.52,61.58,61.4,61.43,162720.0,61.52,61.58,61.4,61.43,162720.0
2015-11-12 09:30:00,61.32,61.54,61.01,61.22,126505.0,61.32,61.54,61.01,61.22,126505.0
2015-11-12 10:00:00,61.22,61.39,61.01,61.34,164652.0,61.22,61.39,61.01,61.34,164652.0
2015-11-12 10:30:00,61.33,61.82,61.22,61.82,88195.0,61.33,61.82,61.22,61.82,88195.0
2015-11-12 11:00:00,61.82,61.82,61.54,61.59,57132.0,61.82,61.82,61.54,61.59,57132.0
2015-11-12 11:30:00,61.58,61.61,61.28,61.4,46389.0,61.58,61.61,61.28,61.4,46389.0
2015-11-12 12:00:00,61.41,61.42,61.07,61.1,41751.0,61.41,61.42,61.07,61.1,41751.0
2015-11-12 12:30:00,61.1,61.2,61.04,61.1,47391.0,61.1,61.2,61.04,61.1,47391.0
2015-11-12 13:00:00,61.09,61.28,61.09,61.16,42120.0,61.09,61.28,61.09,61.16,42120.0
2015-11-12 13:30:00,61.19,61.26,61.02,61.06,83742.0,61.19,61.26,61.02,61.06,83742.0
2015-11-12 14:00:00,61.06,61.12,60.81,60.92,65736.0,61.06,61.12,60.81,60.92,65736.0
2015-11-12 14:30:00,60.94,60.98,60.57,60.67,66391.0,60.94,60.98,60.57,60.67,66391.0
2015-11-12 15:00:00,60.65,60.77,60.64,60.69,86328.0,60.65,60.77,60.64,60.69,86328.0
2015-11-12 15:30:00,60.7,60.74,60.4,60.43,214791.0,60.7,60.74,60.4,60.43,214791.0
2015-11-13 09:30:00,60.43,60.65,59.75,60.1,228235.0,60.43,60.65,59.75,60.1,228235.0
2015-11-13 10:00:00,60.1,60.11,59.42,59.59,159561.0,60.1,60.11,59.42,59.59,159561.0
2015-11-13 10:30:00,59.59,59.77,59.3,59.69,76783.0,59.59,59.77,59.3,59.69,76783.0
2015-11-13 11:00:00,59.68,59.8,59.43,59.63,97472.0,59.68,59.8,59.43,59.63,97472.0
2015-11-13 11:30:00,59.62,59.78,59.48,59.72,50239.0,59.62,59.78,59.48,59.72,50239.0
2015-11-13 12:00:00,59.72,59.88,59.55,59.57,67547.0,59.72,59.88,59.55,59.57,67547.0
2015-11-13 12:30:00,59.58,59.59,59.37,59.46,52557.0,59.58,59.59,59.37,59.46,52557.0
2015-11-13 13:00:00,59.47,59.49,59.28,59.35,57417.0,59.47,59.49,59.28,59.35,57417.0
2015-11-13 13:30:00,59.34,59.5,59.27,59.4,64000.0,59.34,59.5,59.27,59.4,64000.0
2015-11-13 14:00:00,59.39,59.43,59.08,59.09,116878.0,59.39,59.43,59.08,59.09,116878.0
2015-11-13 14:30:00,59.08,59.15,58.79,58.87,126444.0,59.08,59.15,58.79,58.87,126444.0
2015-11-13 15:00:00,58.89,58.97,58.7,58.83,136270.0,58.89,58.97,58.7,58.83,136270.0
2015-11-13 15:30:00,58.81,58.94,58.56,58.57,367484.0,58.81,58.94,58.56,58.57,367484.0
2015-11-16 09:30:00,58.59,59.23,58.35,58.86,250301.0,58.59,59.23,58.35,58.86,250301.0
2015-11-16 10:00:00,58.84,59.25,58.78,59.08,88849.0,58.84,59.25,58.78,59.08,88849.0
2015-11-16 10:30:00,59.11,59.11,58.38,58.49,105286.0,59.11,59.11,58.38,58.49,105286.0
2015-11-16 11:00:00,58.47,58.68,58.3,58.3,72751.0,58.47,58.68,58.3,58.3,72751.0
2015-11-16 11:30:00,58.32,58.5,58.26,58.38,65346.0,58.32,58.5,58.26,58.38,65346.0
2015-11-16 12:00:00,58.41,58.72,58.38,58.71,36448.0,58.41,58.72,58.38,58.71,36448.0
2015-11-16 12:30:00,58.72,58.89,58.68,58.76,55685.0,58.72,58.89,58.68,58.76,55685.0
2015-11-16 13:00:00,58.74,58.9,58.61,58.75,84945.0,58.74,58.9,58.61,58.75,84945.0
2015-11-16 13:30:00,58.77,58.97,58.66,58.94,73669.0,58.77,58.97,58.66,58.94,73669.0
2015-11-16 14:00:00,58.97,59.03,58.87,58.98,98084.0,58.97,59.03,58.87,58.98,98084.0
2015-11-16 14:30:00,58.98,59.17,58.92,58.94,89534.0,58.98,59.17,58.92,58.94,89534.0
2015-11-16 15:00:00,58.97,59.25,58.94,59.21,103061.0,58.97,59.25,58.94,59.21,103061.0
2015-11-16 15:30:00,59.21,59.31,59.1,59.14,314313.0,59.21,59.31,59.1,59.14,314313.0
2015-11-17 09:30:00,59.17,59.42,58.62,59.03,219907.0,59.17,59.42,58.62,59.03,219907.0
2015-11-17 10:00:00,59.05,59.29,58.82,59.09,114409.0,59.05,59.29,58.82,59.09,114409.0
2015-11-17 10:30:00,59.04,59.28,58.97,59.19,59450.0,59.04,59.28,58.97,59.19,59450.0
2015-11-17 11:00:00,59.16,59.29,59.05,59.23,73087.0,59.16,59.29,59.05,59.23,73087.0
2015-11-17 11:30:00,59.23,59.48,59.22,59.43,54344.0,59.23,59.48,59.22,59.43,54344.0
2015-11-17 12:00:00,59.41,59.46,59.19,59.23,53513.0,59.41,59.46,59.19,59.23,53513.0
2015-11-17 12:30:00,59.23,59.25,58.95,59.19,50536.0,59.23,59.25,58.95,59.19,50536.0
2015-11-17 13:00:00,59.19,59.21,58.88,58.88,60405.0,59.19,59.21,58.88,58.88,60405.0
2015-11-17 13:30:00,58.9,59.03,58.82,58.96,60254.0,58.9,59.03,58.82,58.96,60254.0
2015-11-17 14:00:00,58.96,59.05,58.72,58.73,52388.0,58.96,59.05,58.72,58.73,52388.0
2015-11-17 14:30:00,58.71,58.79,58.53,58.77,61239.0,58.71,58.79,58.53,58.77,61239.0
2015-11-17 15:00:00,58.77,58.77,58.54,58.65,68170.0,58.77,58.77,58.54,58.65,68170.0
2015-11-17 15:30:00,58.64,58.91,58.59,58.73,228846.0,58.64,58.91,58.59,58.73,228846.0
2015-11-18 09:30:00,58.84,59.32,58.75,59.08,110315.0,58.84,59.32,58.75,59.08,110315.0
2015-11-18 10:00:00,59.03,59.3,58.95,59.2,127087.0,59.03,59.3,58.95,59.2,127087.0
2015-11-18 10:30:00,59.2,59.27,58.52,58.63,110790.0,59.2,59.27,58.52,58.63,110790.0
2015-11-18 11:00:00,58.62,58.84,58.6,58.78,73310.0,58.62,58.84,58.6,58.78,73310.0
2015-11-18 11:30:00,58.81,58.87,58.69,58.69,58762.0,58.81,58.87,58.69,58.69,58762.0
2015-11-18 12:00:00,58.69,58.79,58.53,58.65,83958.0,58.69,58.79,58.53,58.65,83958.0
2015-11-18 12:30:00,58.69,58.72,58.57,58.62,71530.0,58.69,58.72,58.57,58.62,71530.0
2015-11-18 13:00:00,58.64,58.79,58.64,58.71,75591.0,58.64,58.79,58.64,58.71,75591.0
2015-11-18 13:30:00,58.71,58.78,58.58,58.64,43490.0,58.71,58.78,58.58,58.64,43490.0
2015-11-18 14:00:00,58.64,58.92,58.57,58.79,105741.0,58.64,58.92,58.57,58.79,105741.0
2015-11-18 14:30:00,58.78,58.95,58.65,58.94,66945.0,58.78,58.95,58.65,58.94,66945.0
2015-11-18 15:00:00,58.95,59.15,58.78,59.15,68537.0,58.95,59.15,58.78,59.15,68537.0
2015-11-18 15:30:00,59.17,59.39,59.14,59.25,203991.0,59.17,59.39,59.14,59.25,203991.0
2015-11-19 09:30:00,60.01,60.01,59.31,59.34,157708.0,60.01,60.01,59.31,59.34,157708.0
2015-11-19 10:00:00,59.36,59.36,59.06,59.06,117729.0,59.36,59.36,59.06,59.06,117729.0
2015-11-19 10:30:00,59.06,59.17,58.9,59.17,45584.0,59.06,59.17,58.9,59.17,45584.0
2015-11-19 11:00:00,59.19,59.39,59.15,59.32,69367.0,59.19,59.39,59.15,59.32,69367.0
2015-11-19 11:30:00,59.31,59.33,59.0,59.05,68089.0,59.31,59.33,59.0,59.05,68089.0
2015-11-19 12:00:00,59.05,59.06,58.8,58.91,74588.0,59.05,59.06,58.8,58.91,74588.0
2015-11-19 12:30:00,58.92,59.1,58.92,59.0,36608.0,58.92,59.1,58.92,59.0,36608.0
2015-11-19 13:00:00,59.01,59.12,58.98,59.02,56184.0,59.01,59.12,58.98,59.02,56184.0
2015-11-19 13:30:00,59.02,59.09,58.95,59.04,44032.0,59.02,59.09,58.95,59.04,44032.0
2015-11-19 14:00:00,59.04,59.21,58.91,59.19,61046.0,59.04,59.21,58.91,59.19,61046.0
2015-11-19 14:30:00,59.2,59.31,59.15,59.22,63942.0,59.2,59.31,59.15,59.22,63942.0
2015-11-19 15:00:00,59.22,59.36,59.18,59.28,77498.0,59.22,59.36,59.18,59.28,77498.0
2015-11-19 15:30:00,59.28,59.37,59.18,59.21,236750.0,59.28,59.37,59.18,59.21,236750.0
2015-11-20 09:30:00,57.89,58.0,55.89,56.21,939748.0,57.89,58.0,55.89,56.21,939748.0
2015-11-20 10:00:00,56.2,56.33,55.53,55.76,793575.0,56.2,56.33,55.53,55.76,793575.0
2015-11-20 10:30:00,55.83,56.41,55.7,56.16,499790.0,55.83,56.41,55.7,56.16,499790.0
2015-11-20 11:00:00,56.16,56.47,55.86,56.01,487264.0,56.16,56.47,55.86,56.01,487264.0
2015-11-20 11:30:00,56.02,56.06,55.45,55.54,407918.0,56.02,56.06,55.45,55.54,407918.0
2015-11-20 12:00:00,55.54,55.59,55.36,55.55,469801.0,55.54,55.59,55.36,55.55,469801.0
2015-11-20 12:30:00,55.57,56.06,55.5,56.03,263196.0,55.57,56.06,55.5,56.03,263196.0
2015-11-20 13:00:00,56.03,56.48,56.01,56.39,302730.0,56.03,56.48,56.01,56.39,302730.0
2015-11-20 13:30:00,56.36,56.5,56.11,56.38,262069.0,56.36,56.5,56.11,56.38,262069.0
2015-11-20 14:00:00,56.4,56.64,56.4,56.4,163321.0,56.4,56.64,56.4,56.4,163321.0
2015-11-20 14:30:00,56.39,56.77,56.37,56.61,184552.0,56.39,56.77,56.37,56.61,184552.0
2015-11-20 15:00:00,56.61,56.69,56.29,56.46,198981.0,56.61,56.69,56.29,56.46,198981.0
2015-11-20 15:30:00,56.45,56.99,56.39,56.84,767100.0,56.45,56.99,56.39,56.84,767100.0
2015-11-23 09:30:00,56.94,57.85,56.86,57.48,389405.0,56.94,57.85,56.86,57.48,389405.0
2015-11-23 10:00:00,57.48,57.49,57.12,57.3,224520.0,57.48,57.49,57.12,57.3,224520.0
2015-11-23 10:30:00,57.31,57.44,57.12,57.38,190252.0,57.31,57.44,57.12,57.38,190252.0
2015-11-23 11:00:00,57.39,57.44,57.35,57.4,133649.0,57.39,57.44,57.35,57.4,133649.0
2015-11-23 11:30:00,57.39,57.67,57.37,57.62,152129.0,57.39,57.67,57.37,57.62,152129.0
2015-11-23 12:00:00,57.62,57.7,57.44,57.47,79277.0,57.62,57.7,57.44,57.47,79277.0
2015-11-23 12:30:00,57.48,57.49,57.29,57.33,71845.0,57.48,57.49,57.29,57.33,71845.0
2015-11-23 13:00:00,57.34,57.4,57.22,57.27,141869.0,57.34,57.4,57.22,57.27,141869.0
2015-11-23 13:30:00,57.25,57.29,57.05,57.07,262782.0,57.25,57.29,57.05,57.07,262782.0
2015-11-23 14:00:00,57.06,57.07,56.84,56.93,128252.0,57.06,57.07,56.84,56.93,128252.0
2015-11-23 14:30:00,56.93,57.0,56.82,56.94,100499.0,56.93,57.0,56.82,56.94,100499.0
2015-11-23 15:00:00,56.92,57.1,56.92,57.1,121312.0,56.92,57.1,56.92,57.1,121312.0
2015-11-23 15:30:00,57.11,57.11,56.87,56.95,255760.0,57.11,57.11,56.87,56.95,255760.0
2015-11-24 09:30:00,56.55,57.01,56.55,56.83,114726.0,56.55,57.01,56.55,56.83,114726.0
2015-11-24 10:00:00,56.84,57.33,56.78,57.1,88081.0,56.84,57.33,56.78,57.1,88081.0
2015-11-24 10:30:00,57.09,57.09,56.54,56.6,112271.0,57.09,57.09,56.54,56.6,112271.0
2015-11-24 11:00:00,56.62,56.7,56.57,56.61,85810.0,56.62,56.7,56.57,56.61,85810.0
2015-11-24 11:30:00,56.59,56.71,56.5,56.53,160538.0,56.59,56.71,56.5,56.53,160538.0
2015-11-24 12:00:00,56.53,56.65,56.45,56.53,110901.0,56.53,56.65,56.45,56.53,110901.0
2015-11-24 12:30:00,56.53,56.75,56.52,56.75,32884.0,56.53,56.75,56.52,56.75,32884.0
2015-11-24 13:00:00,56.76,57.02,56.76,56.9,58972.0,56.76,57.02,56.76,56.9,58972.0
2015-11-24 13:30:00,56.88,56.93,56.77,56.85,41106.0,56.88,56.93,56.77,56.85,41106.0
2015-11-24 14:00:00,56.84,56.92,56.5,56.52,75396.0,56.84,56.92,56.5,56.52,75396.0
2015-11-24 14:30:00,56.53,56.81,56.5,56.8,93194.0,56.53,56.81,56.5,56.8,93194.0
2015-11-24 15:00:00,56.79,56.83,56.66,56.67,92125.0,56.79,56.83,56.66,56.67,92125.0
2015-11-24 15:30:00,56.67,56.67,56.52,56.61,271035.0,56.67,56.67,56.52,56.61,271035.0
2015-11-25 09:30:00,56.97,57.46,56.82,57.27,110232.0,56.97,57.46,56.82,57.27,110232.0
2015-11-25 10:00:00,57.23,57.48,57.15,57.35,130733.0,57.23,57.48,57.15,57.35,130733.0
2015-11-25 10:30:00,57.34,57.54,57.33,57.44,83638.0,57.34,57.54,57.33,57.44,83638.0
2015-11-25 11:00:00,57.44,57.59,57.41,57.48,65184.0,57.44,57.59,57.41,57.48,65184.0
2015-11-25 11:30:00,57.48,57.81,57.46,57.78,54499.0,57.48,57.81,57.46,57.78,54499.0
2015-11-25 12:00:00,57.79,57.93,57.77,57.93,57198.0,57.79,57.93,57.77,57.93,57198.0
2015-11-25 12:30:00,57.93,58.0,57.9,57.92,71691.0,57.93,58.0,57.9,57.92,71691.0
2015-11-25 13:00:00,57.91,57.98,57.9,57.92,97603.0,57.91,57.98,57.9,57.92,97603.0
2015-11-25 13:30:00,57.92,57.98,57.88,57.94,45703.0,57.92,57.98,57.88,57.94,45703.0
2015-11-25 14:00:00,57.95,58.0,57.92,57.99,58802.0,57.95,58.0,57.92,57.99,58802.0
2015-11-25 14:30:00,57.98,58.1,57.98,58.06,51987.0,57.98,58.1,57.98,58.06,51987.0
2015-11-25 15:00:00,58.07,58.1,57.86,57.86,78980.0,58.07,58.1,57.86,57.86,78980.0
2015-11-25 15:30:00,57.86,57.87,57.68,57.68,258810.0,57.86,57.87,57.68,57.68,258810.0
2015-11-27 09:30:00,57.67,58.06,57.6,57.68,100462.0,57.67,58.06,57.6,57.68,100462.0
2015-11-27 10:00:00,57.71,57.75,57.5,57.75,55555.0,57.71,57.75,57.5,57.75,55555.0
2015-11-27 10:30:00,57.75,57.91,57.62,57.81,84145.0,57.75,57.91,57.62,57.81,84145.0
2015-11-27 11:00:00,57.83,58.17,57.83,58.16,65368.0,57.83,58.17,57.83,58.16,65368.0
2015-11-27 11:30:00,58.16,58.17,57.94,57.95,41694.0,58.16,58.17,57.94,57.95,41694.0
2015-11-27 12:00:00,57.95,57.97,57.83,57.87,41946.0,57.95,57.97,57.83,57.87,41946.0
2015-11-27 12:30:00,57.88,58.03,57.85,57.9,101168.0,57.88,58.03,57.85,57.9,101168.0
2015-11-30 09:30:00,58.03,58.13,57.73,57.82,111710.0,58.03,58.13,57.73,57.82,111710.0
2015-11-30 10:00:00,57.82,57.99,57.7,57.74,109130.0,57.82,57.99,57.7,57.74,109130.0
2015-11-30 10:30:00,57.74,57.85,57.62,57.69,89323.0,57.74,57.85,57.62,57.69,89323.0
2015-11-30 11:00:00,57.74,57.87,57.54,57.56,62943.0,57.74,57.87,57.54,57.56,62943.0
2015-11-30 11:30:00,57.59,57.68,57.42,57.43,59152.0,57.59,57.68,57.42,57.43,59152.0
2015-11-30 12:00:00,57.44,57.66,57.4,57.51,105433.0,57.44,57.66,57.4,57.51,105433.0
2015-11-30 12:30:00,57.5,57.5,57.32,57.32,49185.0,57.5,57.5,57.32,57.32,49185.0
2015-11-30 13:00:00,57.32,57.34,57.15,57.24,69472.0,57.32,57.34,57.15,57.24,69472.0
2015-11-30 13:30:00,57.26,57.44,57.22,57.4,64453.0,57.26,57.44,57.22,57.4,64453.0
2015-11-30 14:00:00,57.4,57.43,57.28,57.31,55936.0,57.4,57.43,57.28,57.31,55936.0
2015-11-30 14:30:00,57.29,57.4,57.24,57.29,124641.0,57.29,57.4,57.24,57.29,124641.0
2015-11-30 15:00:00,57.31,57.44,57.29,57.41,159788.0,57.31,57.44,57.29,57.41,159788.0
2015-11-30 15:30:00,57.41,57.61,57.39,57.61,311348.0,57.41,57.61,57.39,57.61,311348.0
2015-12-01 09:30:00,57.62,58.51,57.46,58.37,360326.0,57.62,58.51,57.46,58.37,360326.0
2015-12-01 10:00:00,58.37,58.38,57.68,57.99,192906.0,58.37,58.38,57.68,57.99,192906.0
2015-12-01 10:30:00,57.96,58.25,57.89,58.13,93914.0,57.96,58.25,57.89,58.13,93914.0
2015-12-01 11:00:00,58.13,58.2,57.97,58.14,81272.0,58.13,58.2,57.97,58.14,81272.0
2015-12-01 11:30:00,58.17,58.21,57.98,58.01,77155.0,58.17,58.21,57.98,58.01,77155.0
2015-12-01 12:00:00,58.02,58.08,57.91,57.99,113423.0,58.02,58.08,57.91,57.99,113423.0
2015-12-01 12:30:00,58.0,58.14,57.98,57.99,50652.0,58.0,58.14,57.98,57.99,50652.0
2015-12-01 13:00:00,57.99,58.0,57.75,57.77,48779.0,57.99,58.0,57.75,57.77,48779.0
2015-12-01 13:30:00,57.78,57.78,57.62,57.62,106975.0,57.78,57.78,57.62,57.62,106975.0
2015-12-01 14:00:00,57.63,57.84,57.63,57.73,82124.0,57.63,57.84,57.63,57.73,82124.0
2015-12-01 14:30:00,57.73,57.79,57.64,57.66,72729.0,57.73,57.79,57.64,57.66,72729.0
2015-12-01 15:00:00,57.66,57.7,57.55,57.69,78895.0,57.66,57.7,57.55,57.69,78895.0
2015-12-01 15:30:00,57.69,57.72,57.6,57.67,181855.0,57.69,57.72,57.6,57.67,181855.0
2015-12-02 09:30:00,57.57,57.84,56.5,56.76,274680.0,57.57,57.84,56.5,56.76,274680.0
2015-12-02 10:00:00,56.77,56.83,56.52,56.53,151366.0,56.77,56.83,56.52,56.53,151366.0
2015-12-02 10:30:00,56.53,56.78,56.52,56.69,137395.0,56.53,56.78,56.52,56.69,137395.0
2015-12-02 11:00:00,56.67,56.68,56.36,56.4,237560.0,56.67,56.68,56.36,56.4,237560.0
2015-12-02 11:30:00,56.41,56.44,56.28,56.29,137231.0,56.41,56.44,56.28,56.29,137231.0
2015-12-02 12:00:00,56.28,56.37,56.24,56.33,153203.0,56.28,56.37,56.24,56.33,153203.0
2015-12-02 12:30:00,56.34,56.63,56.33,56.58,97217.0,56.34,56.63,56.33,56.58,97217.0
2015-12-02 13:00:00,56.59,56.9,56.58,56.84,105013.0,56.59,56.9,56.58,56.84,105013.0
2015-12-02 13:30:00,56.85,56.85,56.67,56.69,53498.0,56.85,56.85,56.67,56.69,53498.0
2015-12-02 14:00:00,56.69,56.7,56.32,56.4,85283.0,56.69,56.7,56.32,56.4,85283.0
2015-12-02 14:30:00,56.39,56.39,56.06,56.07,182614.0,56.39,56.39,56.06,56.07,182614.0
2015-12-02 15:00:00,56.09,56.33,56.05,56.23,188283.0,56.09,56.33,56.05,56.23,188283.0
2015-12-02 15:30:00,56.24,56.27,55.96,56.07,440314.0,56.24,56.27,55.96,56.07,440314.0
2015-12-03 09:30:00,56.29,56.63,56.11,56.32,259753.0,56.29,56.63,56.11,56.32,259753.0
2015-12-03 10:00:00,56.33,56.33,55.76,55.94,94508.0,56.33,56.33,55.76,55.94,94508.0
2015-12-03 10:30:00,55.95,56.13,55.78,56.01,125136.0,55.95,56.13,55.78,56.01,125136.0
2015-12-03 11:00:00,56.01,56.28,55.95,56.22,238487.0,56.01,56.28,55.95,56.22,238487.0
2015-12-03 11:30:00,56.22,56.23,56.0,56.0,70855.0,56.22,56.23,56.0,56.0,70855.0
2015-12-03 12:00:00,56.01,56.06,55.51,55.58,92176.0,56.01,56.06,55.51,55.58,92176.0
2015-12-03 12:30:00,55.57,55.68,55.45,55.47,74502.0,55.57,55.68,55.45,55.47,74502.0
2015-12-03 13:00:00,55.47,55.49,55.24,55.39,105569.0,55.47,55.49,55.24,55.39,105569.0
2015-12-03 13:30:00,55.41,55.41,54.92,54.95,92830.0,55.41,55.41,54.92,54.95,92830.0
2015-12-03 14:00:00,54.95,55.1,54.82,54.82,85913.0,54.95,55.1,54.82,54.82,85913.0
2015-12-03 14:30:00,54.85,54.85,54.68,54.8,214399.0,54.85,54.85,54.68,54.8,214399.0
2015-12-03 15:00:00,54.8,54.82,54.62,54.67,196603.0,54.8,54.82,54.62,54.67,196603.0
2015-12-03 15:30:00,54.67,54.83,54.53,54.81,436793.0,54.67,54.83,54.53,54.81,436793.0
2015-12-04 09:30:00,55.02,55.42,54.91,55.27,114055.0,55.02,55.42,54.91,55.27,114055.0
2015-12-04 10:00:00,55.28,55.33,55.0,55.11,153917.0,55.28,55.33,55.0,55.11,153917.0
2015-12-04 10:30:00,55.12,55.3,55.04,55.26,174103.0,55.12,55.3,55.04,55.26,174103.0
2015-12-04 11:00:00,55.27,55.49,55.26,55.27,91850.0,55.27,55.49,55.26,55.27,91850.0
2015-12-04 11:30:00,55.28,55.55,55.23,55.53,284049.0,55.28,55.55,55.23,55.53,284049.0
2015-12-04 12:00:00,55.54,55.8,55.48,55.76,125747.0,55.54,55.8,55.48,55.76,125747.0
2015-12-04 12:30:00,55.77,56.27,55.76,56.22,104737.0,55.77,56.27,55.76,56.22,104737.0
2015-12-04 13:00:00,56.22,56.48,56.22,56.44,82289.0,56.22,56.48,56.22,56.44,82289.0
2015-12-04 13:30:00,56.45,56.45,56.11,56.22,165893.0,56.45,56.45,56.11,56.22,165893.0
2015-12-04 14:00:00,56.22,56.4,56.19,56.4,154417.0,56.22,56.4,56.19,56.4,154417.0
2015-12-04 14:30:00,56.41,56.61,56.36,56.56,115895.0,56.41,56.61,56.36,56.56,115895.0
2015-12-04 15:00:00,56.55,56.81,56.49,56.68,182746.0,56.55,56.81,56.49,56.68,182746.0
2015-12-04 15:30:00,56.68,56.81,56.59,56.62,396915.0,56.68,56.81,56.59,56.62,396915.0
2015-12-07 09:30:00,56.34,56.35,55.77,55.96,137878.0,56.34,56.35,55.77,55.96,137878.0
2015-12-07 10:00:00,55.96,56.09,55.78,55.87,98635.0,55.96,56.09,55.78,55.87,98635.0
2015-12-07 10:30:00,55.85,56.03,55.77,56.02,146089.0,55.85,56.03,55.77,56.02,146089.0
2015-12-07 11:00:00,56.01,56.06,55.89,55.93,93828.0,56.01,56.06,55.89,55.93,93828.0
2015-12-07 11:30:00,55.91,56.32,55.88,56.28,104701.0,55.91,56.32,55.88,56.28,104701.0
2015-12-07 12:00:00,56.27,56.31,56.02,56.05,108976.0,56.27,56.31,56.02,56.05,108976.0
2015-12-07 12:30:00,56.07,56.11,55.98,56.0,67120.0,56.07,56.11,55.98,56.0,67120.0
2015-12-07 13:00:00,56.0,56.03,55.74,55.94,122375.0,56.0,56.03,55.74,55.94,122375.0
2015-12-07 13:30:00,55.91,55.93,55.78,55.91,55263.0,55.91,55.93,55.78,55.91,55263.0
2015-12-07 14:00:00,55.91,55.98,55.83,55.89,61236.0,55.91,55.98,55.83,55.89,61236.0
2015-12-07 14:30:00,55.9,55.94,55.62,55.64,125943.0,55.9,55.94,55.62,55.64,125943.0
2015-12-07 15:00:00,55.64,55.81,55.63,55.81,96995.0,55.64,55.81,55.63,55.81,96995.0
2015-12-07 15:30:00,55.8,55.86,55.69,55.73,264688.0,55.8,55.86,55.69,55.73,264688.0
2015-12-08 09:30:00,55.32,55.46,55.06,55.33,197388.0,55.32,55.46,55.06,55.33,197388.0
2015-12-08 10:00:00,55.32,55.41,54.95,55.12,92540.0,55.32,55.41,54.95,55.12,92540.0
2015-12-08 10:30:00,55.1,55.42,55.01,55.24,153352.0,55.1,55.42,55.01,55.24,153352.0
2015-12-08 11:00:00,55.23,55.53,55.23,55.25,128250.0,55.23,55.53,55.23,55.25,128250.0
2015-12-08 11:30:00,55.19,55.25,54.99,55.11,82770.0,55.19,55.25,54.99,55.11,82770.0
2015-12-08 12:00:00,55.11,55.12,54.94,55.05,65503.0,55.11,55.12,54.94,55.05,65503.0
2015-12-08 12:30:00,55.04,55.14,54.96,55.08,70039.0,55.04,55.14,54.96,55.08,70039.0
2015-12-08 13:00:00,55.07,55.31,55.07,55.21,52304.0,55.07,55.31,55.07,55.21,52304.0
2015-12-08 13:30:00,55.2,55.35,55.2,55.29,45951.0,55.2,55.35,55.2,55.29,45951.0
2015-12-08 14:00:00,55.28,55.51,55.25,55.38,60522.0,55.28,55.51,55.25,55.38,60522.0
2015-12-08 14:30:00,55.36,55.38,55.25,55.29,65246.0,55.36,55.38,55.25,55.29,65246.0
2015-12-08 15:00:00,55.27,55.27,55.05,55.08,72465.0,55.27,55.27,55.05,55.08,72465.0
2015-12-08 15:30:00,55.07,55.22,55.05,55.1,200861.0,55.07,55.22,55.05,55.1,200861.0
2015-12-09 09:30:00,53.72,54.39,53.36,54.28,546018.0,53.72,54.39,53.36,54.28,546018.0
2015-12-09 10:00:00,54.28,54.62,54.22,54.43,243985.0,54.28,54.62,54.22,54.43,243985.0
2015-12-09 10:30:00,54.43,55.06,54.43,55.01,224622.0,54.43,55.06,54.43,55.01,224622.0
2015-12-09 11:00:00,55.02,55.31,54.87,54.96,149884.0,55.02,55.31,54.87,54.96,149884.0
2015-12-09 11:30:00,54.93,55.05,54.18,54.45,205283.0,54.93,55.05,54.18,54.45,205283.0
2015-12-09 12:00:00,54.45,54.59,54.01,54.02,192673.0,54.45,54.59,54.01,54.02,192673.0
2015-12-09 12:30:00,54.02,54.09,53.62,53.7,213524.0,54.02,54.09,53.62,53.7,213524.0
2015-12-09 13:00:00,53.7,53.92,53.55,53.68,157542.0,53.7,53.92,53.55,53.68,157542.0
2015-12-09 13:30:00,53.68,53.84,53.53,53.72,128535.0,53.68,53.84,53.53,53.72,128535.0
2015-12-09 14:00:00,53.73,53.76,53.35,53.42,172772.0,53.73,53.76,53.35,53.42,172772.0
2015-12-09 14:30:00,53.41,53.5,53.3,53.36,155194.0,53.41,53.5,53.3,53.36,155194.0
2015-12-09 15:00:00,53.38,53.49,53.32,53.37,293728.0,53.38,53.49,53.32,53.37,293728.0
2015-12-09 15:30:00,53.38,53.46,53.23,53.28,823515.0,53.38,53.46,53.23,53.28,823515.0
2015-12-10 09:30:00,53.39,54.28,53.28,53.74,272081.0,53.39,54.28,53.28,53.74,272081.0
2015-12-10 10:00:00,53.72,53.84,53.08,53.51,240057.0,53.72,53.84,53.08,53.51,240057.0
2015-12-10 10:30:00,53.52,53.9,53.43,53.48,116902.0,53.52,53.9,53.43,53.48,116902.0
2015-12-10 11:00:00,53.51,53.77,53.47,53.64,112522.0,53.51,53.77,53.47,53.64,112522.0
2015-12-10 11:30:00,53.63,53.84,53.61,53.75,130463.0,53.63,53.84,53.61,53.75,130463.0
2015-12-10 12:00:00,53.74,53.94,53.74,53.83,90510.0,53.74,53.94,53.74,53.83,90510.0
2015-12-10 12:30:00,53.85,53.95,53.7,53.92,56107.0,53.85,53.95,53.7,53.92,56107.0
2015-12-10 13:00:00,53.93,54.07,53.71,54.06,76482.0,53.93,54.07,53.71,54.06,76482.0
2015-12-10 13:30:00,54.05,54.2,54.03,54.08,70360.0,54.05,54.2,54.03,54.08,70360.0
2015-12-10 14:00:00,54.06,54.18,53.89,54.18,75123.0,54.06,54.18,53.89,54.18,75123.0
2015-12-10 14:30:00,54.17,54.25,54.06,54.09,70523.0,54.17,54.25,54.06,54.09,70523.0
2015-12-10 15:00:00,54.1,54.11,53.81,53.96,92259.0,54.1,54.11,53.81,53.96,92259.0
2015-12-10 15:30:00,53.94,53.95,53.56,53.7,294659.0,53.94,53.95,53.56,53.7,294659.0
2015-12-11 09:30:00,53.14,53.65,52.77,52.97,158451.0,53.14,53.65,52.77,52.97,158451.0
2015-12-11 10:00:00,52.95,53.08,52.76,52.87,94246.0,52.95,53.08,52.76,52.87,94246.0
2015-12-11 10:30:00,52.85,52.94,52.53,52.56,123380.0,52.85,52.94,52.53,52.56,123380.0
2015-12-11 11:00:00,52.58,52.75,52.47,52.51,128523.0,52.58,52.75,52.47,52.51,128523.0
2015-12-11 11:30:00,52.53,52.54,52.22,52.23,178673.0,52.53,52.54,52.22,52.23,178673.0
2015-12-11 12:00:00,52.25,52.27,51.89,51.95,133033.0,52.25,52.27,51.89,51.95,133033.0
2015-12-11 12:30:00,51.96,52.04,51.56,51.74,220882.0,51.96,52.04,51.56,51.74,220882.0
2015-12-11 13:00:00,51.75,52.01,51.69,51.93,98928.0,51.75,52.01,51.69,51.93,98928.0
2015-12-11 13:30:00,51.92,51.99,51.76,51.79,116683.0,51.92,51.99,51.76,51.79,116683.0
2015-12-11 14:00:00,51.8,52.01,51.77,51.91,285438.0,51.8,52.01,51.77,51.91,285438.0
2015-12-11 14:30:00,51.92,51.93,51.59,51.8,261309.0,51.92,51.93,51.59,51.8,261309.0
2015-12-11 15:00:00,51.82,51.95,51.68,51.91,229392.0,51.82,51.95,51.68,51.91,229392.0
2015-12-11 15:30:00,51.9,51.92,51.68,51.81,361047.0,51.9,51.92,51.68,51.81,361047.0
2015-12-14 09:30:00,52.37,52.85,51.81,51.9,300806.0,52.37,52.85,51.81,51.9,300806.0
2015-12-14 10:00:00,51.93,52.26,51.4,51.45,199201.0,51.93,52.26,51.4,51.45,199201.0
2015-12-14 10:30:00,51.41,52.0,51.4,51.82,141173.0,51.41,52.0,51.4,51.82,141173.0
2015-12-14 11:00:00,51.8,51.83,50.56,51.09,346051.0,51.8,51.83,50.56,51.09,346051.0
2015-12-14 11:30:00,51.07,51.09,50.79,51.05,126793.0,51.07,51.09,50.79,51.05,126793.0
2015-12-14 12:00:00,51.05,51.39,50.93,51.23,201180.0,51.05,51.39,50.93,51.23,201180.0
2015-12-14 12:30:00,51.24,51.48,51.19,51.4,103926.0,51.24,51.48,51.19,51.4,103926.0
2015-12-14 13:00:00,51.4,51.46,51.16,51.25,86900.0,51.4,51.46,51.16,51.25,86900.0
2015-12-14 13:30:00,51.26,51.42,51.16,51.3,76083.0,51.26,51.42,51.16,51.3,76083.0
2015-12-14 14:00:00,51.3,51.35,51.1,51.2,94393.0,51.3,51.35,51.1,51.2,94393.0
2015-12-14 14:30:00,51.22,51.41,51.06,51.27,140560.0,51.22,51.41,51.06,51.27,140560.0
2015-12-14 15:00:00,51.27,51.28,50.98,51.05,224337.0,51.27,51.28,50.98,51.05,224337.0
2015-12-14 15:30:00,51.04,51.09,50.88,51.07,551847.0,51.04,51.09,50.88,51.07,551847.0
2015-12-15 09:30:00,51.32,51.85,51.13,51.84,280511.0,51.32,51.85,51.13,51.84,280511.0
2015-12-15 10:00:00,51.86,51.99,51.76,51.98,367538.0,51.86,51.99,51.76,51.98,367538.0
2015-12-15 10:30:00,51.97,52.03,51.85,52.0,131150.0,51.97,52.03,51.85,52.0,131150.0
2015-12-15 11:00:00,52.0,52.27,51.97,52.22,231243.0,52.0,52.27,51.97,52.22,231243.0
2015-12-15 11:30:00,52.23,52.26,51.88,52.1,110359.0,52.23,52.26,51.88,52.1,110359.0
2015-12-15 12:00:00,52.1,52.32,52.08,52.23,88025.0,52.1,52.32,52.08,52.23,88025.0
2015-12-15 12:30:00,52.26,52.48,52.24,52.47,143233.0,52.26,52.48,52.24,52.47,143233.0
2015-12-15 13:00:00,52.47,52.54,52.18,52.18,185859.0,52.47,52.54,52.18,52.18,185859.0
2015-12-15 13:30:00,52.19,52.54,52.19,52.5,112564.0,52.19,52.54,52.19,52.5,112564.0
2015-12-15 14:00:00,52.5,52.5,52.35,52.37,107563.0,52.5,52.5,52.35,52.37,107563.0
2015-12-15 14:30:00,52.38,52.38,52.08,52.1,199600.0,52.38,52.38,52.08,52.1,199600.0
2015-12-15 15:00:00,52.09,52.14,51.68,51.69,314932.0,52.09,52.14,51.68,51.69,314932.0
2015-12-15 15:30:00,51.68,51.81,51.58,51.76,267326.0,51.68,51.81,51.58,51.76,267326.0
2015-12-16 09:30:00,52.35,53.1,52.35,52.78,218053.0,52.35,53.1,52.35,52.78,218053.0
2015-12-16 10:00:00,52.79,52.87,52.55,52.74,153385.0,52.79,52.87,52.55,52.74,153385.0
2015-12-16 10:30:00,52.73,52.73,52.44,52.47,190545.0,52.73,52.73,52.44,52.47,190545.0
2015-12-16 11:00:00,52.47,52.66,52.42,52.47,140703.0,52.47,52.66,52.42,52.47,140703.0
2015-12-16 11:30:00,52.46,52.61,52.44,52.49,106677.0,52.46,52.61,52.44,52.49,106677.0
2015-12-16 12:00:00,52.52,52.6,52.37,52.39,92342.0,52.52,52.6,52.37,52.39,92342.0
2015-12-16 12:30:00,52.4,52.61,52.4,52.56,56487.0,52.4,52.61,52.4,52.56,56487.0
2015-12-16 13:00:00,52.56,52.69,52.45,52.61,85412.0,52.56,52.69,52.45,52.61,85412.0
2015-12-16 13:30:00,52.61,52.87,52.57,52.8,213727.0,52.61,52.87,52.57,52.8,213727.0
2015-12-16 14:00:00,52.78,53.0,52.25,52.67,196021.0,52.78,53.0,52.25,52.67,196021.0
2015-12-16 14:30:00,52.71,53.17,52.56,53.16,80985.0,52.71,53.17,52.56,53.16,80985.0
2015-12-16 15:00:00,53.16,53.22,52.82,53.21,166251.0,53.16,53.22,52.82,53.21,166251.0
2015-12-16 15:30:00,53.22,53.37,53.07,53.27,379461.0,53.22,53.37,53.07,53.27,379461.0
2015-12-17 09:30:00,53.34,53.93,53.33,53.91,215836.0,53.34,53.93,53.33,53.91,215836.0
2015-12-17 10:00:00,53.91,53.92,53.48,53.63,158900.0,53.91,53.92,53.48,53.63,158900.0
2015-12-17 10:30:00,53.65,53.66,52.91,53.11,131825.0,53.65,53.66,52.91,53.11,131825.0
2015-12-17 11:00:00,53.09,53.29,52.82,52.99,115467.0,53.09,53.29,52.82,52.99,115467.0
2015-12-17 11:30:00,53.02,53.28,52.85,53.19,83725.0,53.02,53.28,52.85,53.19,83725.0
2015-12-17 12:00:00,53.17,53.23,52.97,53.0,77659.0,53.17,53.23,52.97,53.0,77659.0
2015-12-17 12:30:00,53.0,53.23,52.95,53.11,188638.0,53.0,53.23,52.95,53.11,188638.0
2015-12-17 13:00:00,53.11,53.43,53.08,53.35,60314.0,53.11,53.43,53.08,53.35,60314.0
2015-12-17 13:30:00,53.37,53.51,53.33,53.46,59234.0,53.37,53.51,53.33,53.46,59234.0
2015-12-17 14:00:00,53.47,53.48,53.25,53.28,76313.0,53.47,53.48,53.25,53.28,76313.0
2015-12-17 14:30:00,53.27,53.29,53.08,53.2,83385.0,53.27,53.29,53.08,53.2,83385.0
2015-12-17 15:00:00,53.2,53.21,52.93,52.96,121996.0,53.2,53.21,52.93,52.96,121996.0
2015-12-17 15:30:00,52.97,53.05,52.59,52.59,392085.0,52.97,53.05,52.59,52.59,392085.0
2015-12-18 09:30:00,52.48,53.04,52.32,52.66,316040.0,52.48,53.04,52.32,52.66,316040.0
2015-12-18 10:00:00,52.64,52.85,52.46,52.59,111903.0,52.64,52.85,52.46,52.59,111903.0
2015-12-18 10:30:00,52.59,52.74,52.4,52.73,82974.0,52.59,52.74,52.4,52.73,82974.0
2015-12-18 11:00:00,52.72,52.94,52.65,52.88,82458.0,52.72,52.94,52.65,52.88,82458.0
2015-12-18 11:30:00,52.91,53.03,52.73,52.73,82555.0,52.91,53.03,52.73,52.73,82555.0
2015-12-18 12:00:00,52.74,52.74,52.5,52.57,59864.0,52.74,52.74,52.5,52.57,59864.0
2015-12-18 12:30:00,52.58,52.58,52.42,52.45,56108.0,52.58,52.58,52.42,52.45,56108.0
2015-12-18 13:00:00,52.45,52.54,52.4,52.45,72320.0,52.45,52.54,52.4,52.45,72320.0
2015-12-18 13:30:00,52.45,52.51,52.38,52.42,80104.0,52.45,52.51,52.38,52.42,80104.0
2015-12-18 14:00:00,52.44,52.65,52.43,52.62,86638.0,52.44,52.65,52.43,52.62,86638.0
2015-12-18 14:30:00,52.63,52.63,52.39,52.4,80559.0,52.63,52.63,52.39,52.4,80559.0
2015-12-18 15:00:00,52.4,52.53,52.28,52.4,120847.0,52.4,52.53,52.28,52.4,120847.0
2015-12-18 15:30:00,52.41,52.58,52.3,52.32,251683.0,52.41,52.58,52.3,52.32,251683.0
2015-12-21 09:30:00,52.82,52.95,52.41,52.74,79990.0,52.82,52.95,52.41,52.74,79990.0
2015-12-21 10:00:00,52.69,52.9,52.53,52.56,51350.0,52.69,52.9,52.53,52.56,51350.0
2015-12-21 10:30:00,52.57,52.62,52.31,52.37,67735.0,52.57,52.62,52.31,52.37,67735.0
2015-12-21 11:00:00,52.37,52.62,52.26,52.45,83434.0,52.37,52.62,52.26,52.45,83434.0
2015-12-21 11:30:00,52.43,52.43,52.24,52.38,59321.0,52.43,52.43,52.24,52.38,59321.0
2015-12-21 12:00:00,52.39,52.46,52.3,52.32,47325.0,52.39,52.46,52.3,52.32,47325.0
2015-12-21 12:30:00,52.32,52.47,52.32,52.4,71860.0,52.32,52.47,52.32,52.4,71860.0
2015-12-21 13:00:00,52.41,52.48,52.36,52.43,42618.0,52.41,52.48,52.36,52.43,42618.0
2015-12-21 13:30:00,52.43,52.49,52.21,52.22,44265.0,52.43,52.49,52.21,52.22,44265.0
2015-12-21 14:00:00,52.21,52.28,52.0,52.06,84398.0,52.21,52.28,52.0,52.06,84398.0
2015-12-21 14:30:00,52.03,52.14,51.99,52.09,45768.0,52.03,52.14,51.99,52.09,45768.0
2015-12-21 15:00:00,52.07,52.27,52.07,52.21,137907.0,52.07,52.27,52.07,52.21,137907.0
2015-12-21 15:30:00,52.22,52.71,52.2,52.68,271413.0,52.22,52.71,52.2,52.68,271413.0
2015-12-22 09:30:00,52.7,52.94,52.52,52.72,118183.0,52.7,52.94,52.52,52.72,118183.0
2015-12-22 10:00:00,52.69,53.07,52.64,53.0,74744.0,52.69,53.07,52.64,53.0,74744.0
2015-12-22 10:30:00,52.99,53.01,52.7,52.73,65072.0,52.99,53.01,52.7,52.73,65072.0
2015-12-22 11:00:00,52.74,52.89,52.74,52.84,61684.0,52.74,52.89,52.74,52.84,61684.0
2015-12-22 11:30:00,52.84,53.14,52.77,53.12,66173.0,52.84,53.14,52.77,53.12,66173.0
2015-12-22 12:00:00,53.12,53.16,52.69,52.72,29869.0,53.12,53.16,52.69,52.72,29869.0
2015-12-22 12:30:00,52.71,52.79,52.66,52.79,46191.0,52.71,52.79,52.66,52.79,46191.0
2015-12-22 13:00:00,52.81,52.88,52.7,52.88,29496.0,52.81,52.88,52.7,52.88,29496.0
2015-12-22 13:30:00,52.86,53.03,52.84,52.99,34077.0,52.86,53.03,52.84,52.99,34077.0
2015-12-22 14:00:00,53.0,53.02,52.91,52.95,39107.0,53.0,53.02,52.91,52.95,39107.0
2015-12-22 14:30:00,52.94,52.99,52.91,52.93,32733.0,52.94,52.99,52.91,52.93,32733.0
2015-12-22 15:00:00,52.95,53.17,52.92,53.17,51726.0,52.95,53.17,52.92,53.17,51726.0
2015-12-22 15:30:00,53.15,53.15,52.83,52.98,133100.0,53.15,53.15,52.83,52.98,133100.0
2015-12-23 09:30:00,52.91,53.35,52.81,53.26,80896.0,52.91,53.35,52.81,53.26,80896.0
2015-12-23 10:00:00,53.26,53.4,53.09,53.13,78971.0,53.26,53.4,53.09,53.13,78971.0
2015-12-23 10:30:00,53.14,53.48,53.13,53.43,51476.0,53.14,53.48,53.13,53.43,51476.0
2015-12-23 11:00:00,53.43,53.47,53.15,53.21,44882.0,53.43,53.47,53.15,53.21,44882.0
2015-12-23 11:30:00,53.21,53.25,53.13,53.19,58601.0,53.21,53.25,53.13,53.19,58601.0
2015-12-23 12:00:00,53.2,53.39,53.19,53.33,38731.0,53.2,53.39,53.19,53.33,38731.0
2015-12-23 12:30:00,53.33,53.38,53.28,53.29,64611.0,53.33,53.38,53.28,53.29,64611.0
2015-12-23 13:00:00,53.3,53.33,53.1,53.12,40211.0,53.3,53.33,53.1,53.12,40211.0
2015-12-23 13:30:00,53.12,53.14,53.06,53.12,47195.0,53.12,53.14,53.06,53.12,47195.0
2015-12-23 14:00:00,53.13,53.26,53.09,53.2,36185.0,53.13,53.26,53.09,53.2,36185.0
2015-12-23 14:30:00,53.2,53.42,53.2,53.38,41876.0,53.2,53.42,53.2,53.38,41876.0
2015-12-23 15:00:00,53.4,53.41,53.29,53.32,41866.0,53.4,53.41,53.29,53.32,41866.0
2015-12-23 15:30:00,53.31,53.32,53.18,53.26,169541.0,53.31,53.32,53.18,53.26,169541.0
2015-12-24 09:30:00,53.46,53.51,53.22,53.32,53240.0,53.46,53.51,53.22,53.32,53240.0
2015-12-24 10:00:00,53.3,53.3,53.1,53.19,31459.0,53.3,53.3,53.1,53.19,31459.0
2015-12-24 10:30:00,53.19,53.29,53.08,53.18,36336.0,53.19,53.29,53.08,53.18,36336.0
2015-12-24 11:00:00,53.2,53.26,53.13,53.17,63893.0,53.2,53.26,53.13,53.17,63893.0
2015-12-24 11:30:00,53.17,53.31,53.09,53.3,31386.0,53.17,53.31,53.09,53.3,31386.0
2015-12-24 12:00:00,53.29,53.37,53.29,53.37,36945.0,53.29,53.37,53.29,53.37,36945.0
2015-12-24 12:30:00,53.37,53.38,52.96,53.03,59784.0,53.37,53.38,52.96,53.03,59784.0
2015-12-28 09:30:00,53.11,53.33,52.79,52.86,110003.0,53.11,53.33,52.79,52.86,110003.0
2015-12-28 10:00:00,52.86,52.9,52.6,52.88,73815.0,52.86,52.9,52.6,52.88,73815.0
2015-12-28 10:30:00,52.86,52.9,52.67,52.71,65641.0,52.86,52.9,52.67,52.71,65641.0
2015-12-28 11:00:00,52.7,52.95,52.68,52.92,51205.0,52.7,52.95,52.68,52.92,51205.0
2015-12-28 11:30:00,52.9,53.12,52.88,53.02,48122.0,52.9,53.12,52.88,53.02,48122.0
2015-12-28 12:00:00,53.01,53.09,52.98,53.08,44977.0,53.01,53.09,52.98,53.08,44977.0
2015-12-28 12:30:00,53.07,53.08,53.0,53.04,27811.0,53.07,53.08,53.0,53.04,27811.0
2015-12-28 13:00:00,53.04,53.12,53.03,53.07,23875.0,53.04,53.12,53.03,53.07,23875.0
2015-12-28 13:30:00,53.05,53.16,52.95,52.95,52459.0,53.05,53.16,52.95,52.95,52459.0
2015-12-28 14:00:00,52.95,53.11,52.94,53.09,42061.0,52.95,53.11,52.94,53.09,42061.0
2015-12-28 14:30:00,53.07,53.12,53.04,53.09,33065.0,53.07,53.12,53.04,53.09,33065.0
2015-12-28 15:00:00,53.1,53.11,53.0,53.06,39970.0,53.1,53.11,53.0,53.06,39970.0
2015-12-28 15:30:00,53.05,53.18,53.04,53.18,144627.0,53.05,53.18,53.04,53.18,144627.0
2015-12-29 09:30:00,53.45,53.83,53.31,53.57,67399.0,53.45,53.83,53.31,53.57,67399.0
2015-12-29 10:00:00,53.53,53.66,53.34,53.58,104933.0,53.53,53.66,53.34,53.58,104933.0
2015-12-29 10:30:00,53.58,53.6,53.26,53.31,122848.0,53.58,53.6,53.26,53.31,122848.0
2015-12-29 11:00:00,53.33,53.41,53.23,53.23,43787.0,53.33,53.41,53.23,53.23,43787.0
2015-12-29 11:30:00,53.22,53.31,53.03,53.14,43200.0,53.22,53.31,53.03,53.14,43200.0
2015-12-29 12:00:00,53.15,53.31,53.14,53.27,44149.0,53.15,53.31,53.14,53.27,44149.0
2015-12-29 12:30:00,53.26,53.26,52.99,53.03,42396.0,53.26,53.26,52.99,53.03,42396.0
2015-12-29 13:00:00,53.04,53.21,53.01,53.17,48074.0,53.04,53.21,53.01,53.17,48074.0
2015-12-29 13:30:00,53.16,53.2,53.1,53.16,33172.0,53.16,53.2,53.1,53.16,33172.0
2015-12-29 14:00:00,53.16,53.27,53.16,53.27,51069.0,53.16,53.27,53.16,53.27,51069.0
2015-12-29 14:30:00,53.25,53.25,53.11,53.21,54495.0,53.25,53.25,53.11,53.21,54495.0
2015-12-29 15:00:00,53.21,53.34,53.21,53.3,37124.0,53.21,53.34,53.21,53.3,37124.0
2015-12-29 15:30:00,53.3,53.35,53.2,53.33,167986.0,53.3,53.35,53.2,53.33,167986.0
2015-12-30 09:30:00,53.3,53.43,53.2,53.32,70863.0,53.3,53.43,53.2,53.32,70863.0
2015-12-30 10:00:00,53.32,53.44,53.17,53.17,46518.0,53.32,53.44,53.17,53.17,46518.0
2015-12-30 10:30:00,53.17,53.28,53.09,53.19,46494.0,53.17,53.28,53.09,53.19,46494.0
2015-12-30 11:00:00,53.17,53.22,53.03,53.11,31405.0,53.17,53.22,53.03,53.11,31405.0
2015-12-30 11:30:00,53.08,53.09,53.02,53.04,29394.0,53.08,53.09,53.02,53.04,29394.0
2015-12-30 12:00:00,53.04,53.08,52.95,53.01,30268.0,53.04,53.08,52.95,53.01,30268.0
2015-12-30 12:30:00,53.01,53.06,52.99,53.04,25714.0,53.01,53.06,52.99,53.04,25714.0
2015-12-30 13:00:00,53.05,53.1,52.92,53.07,44624.0,53.05,53.1,52.92,53.07,44624.0
2015-12-30 13:30:00,53.06,53.16,53.0,53.0,48753.0,53.06,53.16,53.0,53.0,48753.0
2015-12-30 14:00:00,53.01,53.14,52.94,53.06,62896.0,53.01,53.14,52.94,53.06,62896.0
2015-12-30 14:30:00,53.05,53.07,53.0,53.07,44523.0,53.05,53.07,53.0,53.07,44523.0
2015-12-30 15:00:00,53.06,53.16,53.04,53.09,49140.0,53.06,53.16,53.04,53.09,49140.0
2015-12-30 15:30:00,53.07,53.07,52.89,52.9,126116.0,53.07,53.07,52.89,52.9,126116.0
2015-12-31 09:30:00,52.84,53.04,52.61,52.88,155710.0,52.84,53.04,52.61,52.88,155710.0
2015-12-31 10:00:00,52.88,52.94,52.74,52.76,65614.0,52.88,52.94,52.74,52.76,65614.0
2015-12-31 10:30:00,52.74,52.77,52.65,52.76,34550.0,52.74,52.77,52.65,52.76,34550.0
2015-12-31 11:00:00,52.76,52.96,52.75,52.86,54087.0,52.76,52.96,52.75,52.86,54087.0
2015-12-31 11:30:00,52.85,53.19,52.82,53.19,46969.0,52.85,53.19,52.82,53.19,46969.0
2015-12-31 12:00:00,53.2,53.42,53.2,53.4,60167.0,53.2,53.42,53.2,53.4,60167.0
2015-12-31 12:30:00,53.39,53.42,53.21,53.21,49571.0,53.39,53.42,53.21,53.21,49571.0
2015-12-31 13:00:00,53.2,53.24,53.06,53.14,35207.0,53.2,53.24,53.06,53.14,35207.0
2015-12-31 13:30:00,53.14,53.27,53.12,53.24,34913.0,53.14,53.27,53.12,53.24,34913.0
2015-12-31 14:00:00,53.23,53.29,53.07,53.1,42073.0,53.23,53.29,53.07,53.1,42073.0
2015-12-31 14:30:00,53.1,53.11,53.0,53.03,50959.0,53.1,53.11,53.0,53.03,50959.0
2015-12-31 15:00:00,53.01,53.03,52.83,52.83,63178.0,53.01,53.03,52.83,52.83,63178.0
2015-12-31 15:30:00,52.82,52.96,52.63,52.63,160649.0,52.82,52.96,52.63,52.63,160649.0
2016-01-04 09:30:00,51.8,51.8,50.91,51.32,343456.0,51.8,51.8,50.91,51.32,343456.0
2016-01-04 10:00:00,51.31,51.49,51.05,51.26,274689.0,51.31,51.49,51.05,51.26,274689.0
2016-01-04 10:30:00,51.25,51.38,51.07,51.29,680024.0,51.25,51.38,51.07,51.29,680024.0
2016-01-04 11:00:00,51.28,51.52,51.04,51.49,224787.0,51.28,51.52,51.04,51.49,224787.0
2016-01-04 11:30:00,51.47,51.72,51.43,51.67,70066.0,51.47,51.72,51.43,51.67,70066.0
2016-01-04 12:00:00,51.63,51.67,51.48,51.65,52439.0,51.63,51.67,51.48,51.65,52439.0
2016-01-04 12:30:00,51.62,51.76,51.5,51.7,52095.0,51.62,51.76,51.5,51.7,52095.0
2016-01-04 13:00:00,51.71,52.03,51.67,51.97,77990.0,51.71,52.03,51.67,51.97,77990.0
2016-01-04 13:30:00,51.96,52.07,51.93,52.03,171584.0,51.96,52.07,51.93,52.03,171584.0
2016-01-04 14:00:00,52.02,52.24,51.68,52.22,1054489.0,52.02,52.24,51.68,52.22,1054489.0
2016-01-04 14:30:00,52.23,52.26,51.97,52.08,134337.0,52.23,52.26,51.97,52.08,134337.0
2016-01-04 15:00:00,52.07,52.17,51.86,51.93,379756.0,52.07,52.17,51.86,51.93,379756.0
2016-01-04 15:30:00,51.91,52.32,51.91,52.29,362769.0,51.91,52.32,51.91,52.29,362769.0
2016-01-05 09:30:00,52.38,52.64,52.22,52.48,76152.0,52.38,52.64,52.22,52.48,76152.0
2016-01-05 10:00:00,52.42,52.51,52.23,52.32,69418.0,52.42,52.51,52.23,52.32,69418.0
2016-01-05 10:30:00,52.29,52.65,52.22,52.57,54284.0,52.29,52.65,52.22,52.57,54284.0
2016-01-05 11:00:00,52.57,52.62,52.27,52.32,51605.0,52.57,52.62,52.27,52.32,51605.0
2016-01-05 11:30:00,52.3,52.41,52.26,52.28,68243.0,52.3,52.41,52.26,52.28,68243.0
2016-01-05 12:00:00,52.31,52.31,52.06,52.19,59769.0,52.31,52.31,52.06,52.19,59769.0
2016-01-05 12:30:00,52.2,52.34,52.17,52.3,59361.0,52.2,52.34,52.17,52.3,59361.0
2016-01-05 13:00:00,52.3,52.37,52.11,52.22,53636.0,52.3,52.37,52.11,52.22,53636.0
2016-01-05 13:30:00,52.21,52.37,52.05,52.29,85160.0,52.21,52.37,52.05,52.29,85160.0
2016-01-05 14:00:00,52.3,52.62,52.28,52.51,111937.0,52.3,52.62,52.28,52.51,111937.0
2016-01-05 14:30:00,52.5,52.56,52.32,52.37,79081.0,52.5,52.56,52.32,52.37,79081.0
2016-01-05 15:00:00,52.36,52.38,52.03,52.09,163111.0,52.36,52.38,52.03,52.09,163111.0
2016-01-05 15:30:00,52.1,52.15,51.93,52.01,250233.0,52.1,52.15,51.93,52.01,250233.0
2016-01-06 09:30:00,50.97,51.76,50.71,51.16,243468.0,50.97,51.76,50.71,51.16,243468.0
2016-01-06 10:00:00,51.13,51.22,50.78,51.05,132773.0,51.13,51.22,50.78,51.05,132773.0
2016-01-06 10:30:00,51.04,51.36,50.96,51.09,158649.0,51.04,51.36,50.96,51.09,158649.0
2016-01-06 11:00:00,51.08,51.18,50.98,51.0,220390.0,51.08,51.18,50.98,51.0,220390.0
2016-01-06 11:30:00,51.0,51.03,50.95,50.96,125032.0,51.0,51.03,50.95,50.96,125032.0
2016-01-06 12:00:00,50.95,50.99,50.71,50.71,86292.0,50.95,50.99,50.71,50.71,86292.0
2016-01-06 12:30:00,50.7,51.0,50.69,50.98,127849.0,50.7,51.0,50.69,50.98,127849.0
2016-01-06 13:00:00,50.99,51.04,50.86,50.93,71784.0,50.99,51.04,50.86,50.93,71784.0
2016-01-06 13:30:00,50.93,50.95,50.72,50.87,94318.0,50.93,50.95,50.72,50.87,94318.0
2016-01-06 14:00:00,50.87,51.0,50.81,50.94,59997.0,50.87,51.0,50.81,50.94,59997.0
2016-01-06 14:30:00,50.92,50.97,50.58,50.64,118243.0,50.92,50.97,50.58,50.64,118243.0
2016-01-06 15:00:00,50.66,50.8,50.57,50.8,161325.0,50.66,50.8,50.57,50.8,161325.0
2016-01-06 15:30:00,50.81,50.87,50.38,50.48,502424.0,50.81,50.87,50.38,50.48,502424.0
2016-01-07 09:30:00,49.34,50.7,48.85,49.88,744758.0,49.34,50.7,48.85,49.88,744758.0
2016-01-07 10:00:00,49.87,50.02,49.78,49.88,284390.0,49.87,50.02,49.78,49.88,284390.0
2016-01-07 10:30:00,49.9,50.19,49.9,50.1,216574.0,49.9,50.19,49.9,50.1,216574.0
2016-01-07 11:00:00,50.09,50.12,49.72,49.75,132950.0,50.09,50.12,49.72,49.75,132950.0
2016-01-07 11:30:00,49.78,49.85,49.5,49.52,97413.0,49.78,49.85,49.5,49.52,97413.0
2016-01-07 12:00:00,49.5,49.64,49.43,49.51,120959.0,49.5,49.64,49.43,49.51,120959.0
2016-01-07 12:30:00,49.49,49.51,49.07,49.12,107415.0,49.49,49.51,49.07,49.12,107415.0
2016-01-07 13:00:00,49.12,49.14,48.82,48.86,177166.0,49.12,49.14,48.82,48.86,177166.0
2016-01-07 13:30:00,48.85,48.86,48.46,48.54,158051.0,48.85,48.86,48.46,48.54,158051.0
2016-01-07 14:00:00,48.53,48.69,48.38,48.45,134108.0,48.53,48.69,48.38,48.45,134108.0
2016-01-07 14:30:00,48.44,48.92,48.4,48.65,200296.0,48.44,48.92,48.4,48.65,200296.0
2016-01-07 15:00:00,48.66,48.8,48.39,48.41,131174.0,48.66,48.8,48.39,48.41,131174.0
2016-01-07 15:30:00,48.41,48.61,48.16,48.2,865764.0,48.41,48.61,48.16,48.2,865764.0
2016-01-08 09:30:00,48.56,48.91,48.32,48.77,334077.0,48.56,48.91,48.32,48.77,334077.0
2016-01-08 10:00:00,48.77,48.77,48.4,48.61,687877.0,48.77,48.77,48.4,48.61,687877.0
2016-01-08 10:30:00,48.65,48.78,48.39,48.63,371783.0,48.65,48.78,48.39,48.63,371783.0
2016-01-08 11:00:00,48.64,48.67,48.3,48.38,124056.0,48.64,48.67,48.3,48.38,124056.0
2016-01-08 11:30:00,48.37,48.66,48.18,48.65,229494.0,48.37,48.66,48.18,48.65,229494.0
2016-01-08 12:00:00,48.67,48.99,48.65,48.88,316137.0,48.67,48.99,48.65,48.88,316137.0
2016-01-08 12:30:00,48.88,48.88,48.56,48.83,163841.0,48.88,48.88,48.56,48.83,163841.0
2016-01-08 13:00:00,48.83,48.99,48.74,48.78,142843.0,48.83,48.99,48.74,48.78,142843.0
2016-01-08 13:30:00,48.79,49.12,48.75,49.04,431581.0,48.79,49.12,48.75,49.04,431581.0
2016-01-08 14:00:00,49.05,49.18,48.85,48.95,166869.0,49.05,49.18,48.85,48.95,166869.0
2016-01-08 14:30:00,48.94,49.07,48.85,48.92,166433.0,48.94,49.07,48.85,48.92,166433.0
2016-01-08 15:00:00,48.92,48.96,48.61,48.66,142932.0,48.92,48.96,48.61,48.66,142932.0
2016-01-08 15:30:00,48.66,48.66,48.05,48.1,413873.0,48.66,48.66,48.05,48.1,413873.0
2016-01-11 09:30:00,48.27,48.87,46.65,46.69,805090.0,48.27,48.87,46.65,46.69,805090.0
2016-01-11 10:00:00,46.7,46.8,46.44,46.52,1343242.0,46.7,46.8,46.44,46.52,1343242.0
2016-01-11 10:30:00,46.52,46.72,46.37,46.44,652224.0,46.52,46.72,46.37,46.44,652224.0
2016-01-11 11:00:00,46.42,46.42,45.72,45.8,892294.0,46.42,46.42,45.72,45.8,892294.0
2016-01-11 11:30:00,45.81,45.99,45.6,45.65,641582.0,45.81,45.99,45.6,45.65,641582.0
2016-01-11 12:00:00,45.65,45.8,45.39,45.39,558284.0,45.65,45.8,45.39,45.39,558284.0
2016-01-11 12:30:00,45.41,45.52,45.04,45.29,619878.0,45.41,45.52,45.04,45.29,619878.0
2016-01-11 13:00:00,45.29,45.43,45.02,45.15,655906.0,45.29,45.43,45.02,45.15,655906.0
2016-01-11 13:30:00,45.15,45.28,44.93,45.18,750794.0,45.15,45.28,44.93,45.18,750794.0
2016-01-11 14:00:00,45.18,45.48,44.94,45.39,1129776.0,45.18,45.48,44.94,45.39,1129776.0
2016-01-11 14:30:00,45.41,45.66,45.24,45.3,729934.0,45.41,45.66,45.24,45.3,729934.0
2016-01-11 15:00:00,45.29,45.58,45.04,45.54,803004.0,45.29,45.58,45.04,45.54,803004.0
2016-01-11 15:30:00,45.54,45.74,45.43,45.46,1555942.0,45.54,45.74,45.43,45.46,1555942.0
2016-01-12 09:30:00,46.01,48.19,46.01,47.36,945837.0,46.01,48.19,46.01,47.36,945837.0
2016-01-12 10:00:00,47.36,47.41,46.93,47.19,545809.0,47.36,47.41,46.93,47.19,545809.0
2016-01-12 10:30:00,47.19,47.45,47.0,47.14,486312.0,47.19,47.45,47.0,47.14,486312.0
2016-01-12 11:00:00,47.13,47.14,46.45,46.5,322984.0,47.13,47.14,46.45,46.5,322984.0
2016-01-12 11:30:00,46.52,46.67,46.16,46.59,302509.0,46.52,46.67,46.16,46.59,302509.0
2016-01-12 12:00:00,46.57,46.88,46.52,46.86,217349.0,46.57,46.88,46.52,46.86,217349.0
2016-01-12 12:30:00,46.86,47.09,46.75,46.98,184222.0,46.86,47.09,46.75,46.98,184222.0
2016-01-12 13:00:00,46.99,47.16,46.89,46.98,314084.0,46.99,47.16,46.89,46.98,314084.0
2016-01-12 13:30:00,46.98,47.34,46.81,46.93,272384.0,46.98,47.34,46.81,46.93,272384.0
2016-01-12 14:00:00,46.92,47.05,46.74,47.01,428333.0,46.92,47.05,46.74,47.01,428333.0
2016-01-12 14:30:00,47.01,47.25,46.95,47.21,310083.0,47.01,47.25,46.95,47.21,310083.0
2016-01-12 15:00:00,47.2,47.26,46.89,47.17,248382.0,47.2,47.26,46.89,47.17,248382.0
2016-01-12 15:30:00,47.17,47.17,46.83,46.88,767620.0,47.17,47.17,46.83,46.88,767620.0
2016-01-13 09:30:00,47.14,47.67,46.61,47.56,269598.0,47.14,47.67,46.61,47.56,269598.0
2016-01-13 10:00:00,47.55,47.69,47.05,47.39,203575.0,47.55,47.69,47.05,47.39,203575.0
2016-01-13 10:30:00,47.38,47.39,47.02,47.39,279416.0,47.38,47.39,47.02,47.39,279416.0
2016-01-13 11:00:00,47.38,47.38,47.04,47.21,257793.0,47.38,47.38,47.04,47.21,257793.0
2016-01-13 11:30:00,47.22,47.32,46.87,46.93,157475.0,47.22,47.32,46.87,46.93,157475.0
2016-01-13 12:00:00,46.93,47.15,46.86,47.13,98539.0,46.93,47.15,46.86,47.13,98539.0
2016-01-13 12:30:00,47.14,47.14,46.85,46.89,96505.0,47.14,47.14,46.85,46.89,96505.0
2016-01-13 13:00:00,46.87,47.01,46.78,46.96,190247.0,46.87,47.01,46.78,46.96,190247.0
2016-01-13 13:30:00,46.98,47.04,46.53,46.53,206479.0,46.98,47.04,46.53,46.53,206479.0
2016-01-13 14:00:00,46.54,46.68,46.34,46.57,262312.0,46.54,46.68,46.34,46.57,262312.0
2016-01-13 14:30:00,46.57,46.57,46.1,46.29,359491.0,46.57,46.57,46.1,46.29,359491.0
2016-01-13 15:00:00,46.29,46.37,46.13,46.32,407130.0,46.29,46.37,46.13,46.32,407130.0
2016-01-13 15:30:00,46.3,46.34,45.75,45.81,873704.0,46.3,46.34,45.75,45.81,873704.0
2016-01-14 09:30:00,45.98,46.37,45.16,45.28,115991.0,45.98,46.37,45.16,45.28,115991.0
2016-01-14 10:00:00,45.27,46.02,45.1,45.94,242409.0,45.27,46.02,45.1,45.94,242409.0
2016-01-14 10:30:00,45.92,46.46,45.89,46.21,168148.0,45.92,46.46,45.89,46.21,168148.0
2016-01-14 11:00:00,46.21,46.3,45.59,45.61,142903.0,46.21,46.3,45.59,45.61,142903.0
2016-01-14 11:30:00,45.61,46.0,45.44,45.83,110387.0,45.61,46.0,45.44,45.83,110387.0
2016-01-14 12:00:00,45.84,46.12,45.72,46.09,108883.0,45.84,46.12,45.72,46.09,108883.0
2016-01-14 12:30:00,46.1,46.28,46.06,46.22,117606.0,46.1,46.28,46.06,46.22,117606.0
2016-01-14 13:00:00,46.21,46.78,46.17,46.78,100758.0,46.21,46.78,46.17,46.78,100758.0
2016-01-14 13:30:00,46.76,47.03,46.73,47.02,118299.0,46.76,47.03,46.73,47.02,118299.0
2016-01-14 14:00:00,47.0,47.11,46.86,47.09,251670.0,47.0,47.11,46.86,47.09,251670.0
2016-01-14 14:30:00,47.08,47.18,47.02,47.11,200059.0,47.08,47.18,47.02,47.11,200059.0
2016-01-14 15:00:00,47.12,47.26,47.07,47.16,375549.0,47.12,47.26,47.07,47.16,375549.0
2016-01-14 15:30:00,47.17,47.19,46.87,46.92,492233.0,47.17,47.19,46.87,46.92,492233.0
2016-01-15 09:30:00,45.33,45.91,45.0,45.33,221310.0,45.33,45.91,45.0,45.33,221310.0
2016-01-15 10:00:00,45.35,45.79,45.18,45.6,135781.0,45.35,45.79,45.18,45.6,135781.0
2016-01-15 10:30:00,45.58,45.77,45.14,45.22,197344.0,45.58,45.77,45.14,45.22,197344.0
2016-01-15 11:00:00,45.21,45.34,45.03,45.28,145220.0,45.21,45.34,45.03,45.28,145220.0
2016-01-15 11:30:00,45.28,45.36,44.96,45.01,122500.0,45.28,45.36,44.96,45.01,122500.0
2016-01-15 12:00:00,45.01,45.06,44.58,44.62,182214.0,45.01,45.06,44.58,44.62,182214.0
2016-01-15 12:30:00,44.61,44.61,44.28,44.36,234265.0,44.61,44.61,44.28,44.36,234265.0
2016-01-15 13:00:00,44.34,44.43,44.11,44.23,304369.0,44.34,44.43,44.11,44.23,304369.0
2016-01-15 13:30:00,44.19,44.46,44.12,44.24,236009.0,44.19,44.46,44.12,44.24,236009.0
2016-01-15 14:00:00,44.24,44.35,43.97,44.04,212088.0,44.24,44.35,43.97,44.04,212088.0
2016-01-15 14:30:00,44.01,44.53,43.98,44.52,187336.0,44.01,44.53,43.98,44.52,187336.0
2016-01-15 15:00:00,44.53,44.58,44.05,44.25,290864.0,44.53,44.58,44.05,44.25,290864.0
2016-01-15 15:30:00,44.24,44.3,43.93,44.14,725775.0,44.24,44.3,43.93,44.14,725775.0
2016-01-19 09:30:00,44.82,44.9,43.75,43.95,218201.0,44.82,44.9,43.75,43.95,218201.0
2016-01-19 10:00:00,43.96,44.32,43.77,44.31,311774.0,43.96,44.32,43.77,44.31,311774.0
2016-01-19 10:30:00,44.32,44.56,44.17,44.43,205381.0,44.32,44.56,44.17,44.43,205381.0
2016-01-19 11:00:00,44.42,44.62,44.39,44.58,217710.0,44.42,44.62,44.39,44.58,217710.0
2016-01-19 11:30:00,44.58,45.07,44.58,45.06,167886.0,44.58,45.07,44.58,45.06,167886.0
2016-01-19 12:00:00,45.03,45.14,44.77,45.03,142617.0,45.03,45.14,44.77,45.03,142617.0
2016-01-19 12:30:00,45.02,45.1,44.76,44.97,115157.0,45.02,45.1,44.76,44.97,115157.0
2016-01-19 13:00:00,44.96,45.13,44.88,45.03,81990.0,44.96,45.13,44.88,45.03,81990.0
2016-01-19 13:30:00,45.02,45.07,44.75,44.75,135037.0,45.02,45.07,44.75,44.75,135037.0
2016-01-19 14:00:00,44.74,44.85,44.62,44.84,364687.0,44.74,44.85,44.62,44.84,364687.0
2016-01-19 14:30:00,44.83,44.89,44.67,44.81,200698.0,44.83,44.89,44.67,44.81,200698.0
2016-01-19 15:00:00,44.8,45.37,44.75,45.33,193830.0,44.8,45.37,44.75,45.33,193830.0
2016-01-19 15:30:00,45.32,45.64,45.31,45.45,687127.0,45.32,45.64,45.31,45.45,687127.0
2016-01-20 09:30:00,44.79,44.88,44.08,44.17,255069.0,44.79,44.88,44.08,44.17,255069.0
2016-01-20 10:00:00,44.17,44.42,44.06,44.26,167124.0,44.17,44.42,44.06,44.26,167124.0
2016-01-20 10:30:00,44.23,44.29,43.75,43.8,103917.0,44.23,44.29,43.75,43.8,103917.0
2016-01-20 11:00:00,43.81,44.62,43.8,44.57,261955.0,43.81,44.62,43.8,44.57,261955.0
2016-01-20 11:30:00,44.59,44.9,44.27,44.39,268170.0,44.59,44.9,44.27,44.39,268170.0
2016-01-20 12:00:00,44.43,44.56,43.85,43.95,149922.0,44.43,44.56,43.85,43.95,149922.0
2016-01-20 12:30:00,43.93,44.54,43.92,44.51,102756.0,43.93,44.54,43.92,44.51,102756.0
2016-01-20 13:00:00,44.54,44.85,44.42,44.64,109351.0,44.54,44.85,44.42,44.64,109351.0
2016-01-20 13:30:00,44.63,45.8,44.6,45.63,149757.0,44.63,45.8,44.6,45.63,149757.0
2016-01-20 14:00:00,45.63,45.64,45.23,45.31,165872.0,45.63,45.64,45.23,45.31,165872.0
2016-01-20 14:30:00,45.3,45.66,45.12,45.65,213431.0,45.3,45.66,45.12,45.65,213431.0
2016-01-20 15:00:00,45.64,46.75,45.61,46.7,360523.0,45.64,46.75,45.61,46.7,360523.0
2016-01-20 15:30:00,46.71,46.75,46.08,46.1,671032.0,46.71,46.75,46.08,46.1,671032.0
2016-01-21 09:30:00,46.33,46.77,45.95,46.44,326282.0,46.33,46.77,45.95,46.44,326282.0
2016-01-21 10:00:00,46.45,47.36,46.42,47.34,361021.0,46.45,47.36,46.42,47.34,361021.0
2016-01-21 10:30:00,47.35,47.81,47.17,47.34,257850.0,47.35,47.81,47.17,47.34,257850.0
2016-01-21 11:00:00,47.35,47.59,46.94,47.0,198504.0,47.35,47.59,46.94,47.0,198504.0
2016-01-21 11:30:00,46.99,47.61,46.93,47.48,162207.0,46.99,47.61,46.93,47.48,162207.0
2016-01-21 12:00:00,47.52,47.82,47.52,47.72,132224.0,47.52,47.82,47.52,47.72,132224.0
2016-01-21 12:30:00,47.7,47.72,47.24,47.27,95651.0,47.7,47.72,47.24,47.27,95651.0
2016-01-21 13:00:00,47.29,47.35,46.71,46.75,162214.0,47.29,47.35,46.71,46.75,162214.0
2016-01-21 13:30:00,46.77,46.89,46.63,46.68,156741.0,46.77,46.89,46.63,46.68,156741.0
2016-01-21 14:00:00,46.68,46.72,45.8,46.07,234187.0,46.68,46.72,45.8,46.07,234187.0
2016-01-21 14:30:00,46.07,46.59,46.06,46.57,216470.0,46.07,46.59,46.06,46.57,216470.0
2016-01-21 15:00:00,46.55,46.59,46.25,46.27,194690.0,46.55,46.59,46.25,46.27,194690.0
2016-01-21 15:30:00,46.29,46.64,46.2,46.23,393245.0,46.29,46.64,46.2,46.23,393245.0
2016-01-22 09:30:00,46.97,47.83,46.97,47.78,127292.0,46.97,47.83,46.97,47.78,127292.0
2016-01-22 10:00:00,47.79,47.89,47.37,47.41,164590.0,47.79,47.89,47.37,47.41,164590.0
2016-01-22 10:30:00,47.44,47.5,46.8,46.8,102524.0,47.44,47.5,46.8,46.8,102524.0
2016-01-22 11:00:00,46.81,47.05,46.78,46.78,121113.0,46.81,47.05,46.78,46.78,121113.0
2016-01-22 11:30:00,46.79,46.84,46.52,46.64,119023.0,46.79,46.84,46.52,46.64,119023.0
2016-01-22 12:00:00,46.61,46.83,46.54,46.8,89988.0,46.61,46.83,46.54,46.8,89988.0
2016-01-22 12:30:00,46.78,46.91,46.73,46.88,57800.0,46.78,46.91,46.73,46.88,57800.0
2016-01-22 13:00:00,46.87,46.93,46.7,46.7,67996.0,46.87,46.93,46.7,46.7,67996.0
2016-01-22 13:30:00,46.7,46.98,46.64,46.97,73739.0,46.7,46.98,46.64,46.97,73739.0
2016-01-22 14:00:00,46.97,47.03,46.78,46.78,97660.0,46.97,47.03,46.78,46.78,97660.0
2016-01-22 14:30:00,46.77,46.82,46.52,46.71,107390.0,46.77,46.82,46.52,46.71,107390.0
2016-01-22 15:00:00,46.71,46.79,46.62,46.79,108383.0,46.71,46.79,46.62,46.79,108383.0
2016-01-22 15:30:00,46.78,46.96,46.7,46.91,280078.0,46.78,46.96,46.7,46.91,280078.0
2016-01-25 09:30:00,46.8,46.9,46.4,46.45,122474.0,46.8,46.9,46.4,46.45,122474.0
2016-01-25 10:00:00,46.45,46.8,46.43,46.64,87267.0,46.45,46.8,46.43,46.64,87267.0
2016-01-25 10:30:00,46.62,46.67,46.02,46.1,79887.0,46.62,46.67,46.02,46.1,79887.0
2016-01-25 11:00:00,46.08,46.15,45.77,46.14,74136.0,46.08,46.15,45.77,46.14,74136.0
2016-01-25 11:30:00,46.13,46.28,46.07,46.14,54426.0,46.13,46.28,46.07,46.14,54426.0
2016-01-25 12:00:00,46.15,46.28,46.1,46.23,35985.0,46.15,46.28,46.1,46.23,35985.0
2016-01-25 12:30:00,46.2,46.49,46.19,46.4,55500.0,46.2,46.49,46.19,46.4,55500.0
2016-01-25 13:00:00,46.4,46.62,46.36,46.57,84014.0,46.4,46.62,46.36,46.57,84014.0
2016-01-25 13:30:00,46.56,46.64,46.24,46.29,69227.0,46.56,46.64,46.24,46.29,69227.0
2016-01-25 14:00:00,46.23,46.45,46.21,46.28,87198.0,46.23,46.45,46.21,46.28,87198.0
2016-01-25 14:30:00,46.28,46.31,46.05,46.12,86073.0,46.28,46.31,46.05,46.12,86073.0
2016-01-25 15:00:00,46.12,46.27,45.76,45.77,113382.0,46.12,46.27,45.76,45.77,113382.0
2016-01-25 15:30:00,45.78,45.85,45.64,45.7,246748.0,45.78,45.85,45.64,45.7,246748.0
2016-01-26 09:30:00,45.86,45.98,45.26,45.4,124090.0,45.86,45.98,45.26,45.4,124090.0
2016-01-26 10:00:00,45.41,45.89,45.41,45.67,126649.0,45.41,45.89,45.41,45.67,126649.0
2016-01-26 10:30:00,45.67,46.0,45.63,45.77,151317.0,45.67,46.0,45.63,45.77,151317.0
2016-01-26 11:00:00,45.77,46.15,45.76,46.13,166224.0,45.77,46.15,45.76,46.13,166224.0
2016-01-26 11:30:00,46.12,46.23,45.98,46.1,124477.0,46.12,46.23,45.98,46.1,124477.0
2016-01-26 12:00:00,46.1,46.3,46.09,46.25,108110.0,46.1,46.3,46.09,46.25,108110.0
2016-01-26 12:30:00,46.24,46.31,46.03,46.11,62491.0,46.24,46.31,46.03,46.11,62491.0
2016-01-26 13:00:00,46.12,46.42,46.0,46.29,130128.0,46.12,46.42,46.0,46.29,130128.0
2016-01-26 13:30:00,46.29,46.31,46.07,46.14,112741.0,46.29,46.31,46.07,46.14,112741.0
2016-01-26 14:00:00,46.14,46.24,46.09,46.13,91202.0,46.14,46.24,46.09,46.13,91202.0
2016-01-26 14:30:00,46.11,46.29,46.09,46.17,104234.0,46.11,46.29,46.09,46.17,104234.0
2016-01-26 15:00:00,46.17,46.21,45.9,45.95,179180.0,46.17,46.21,45.9,45.95,179180.0
2016-01-26 15:30:00,45.94,46.22,45.86,46.21,377879.0,45.94,46.22,45.86,46.21,377879.0
2016-01-27 09:30:00,45.7,46.44,45.7,45.84,237695.0,45.7,46.44,45.7,45.84,237695.0
2016-01-27 10:00:00,45.84,45.86,45.25,45.25,104627.0,45.84,45.86,45.25,45.25,104627.0
2016-01-27 10:30:00,45.28,45.43,45.04,45.14,117352.0,45.28,45.43,45.04,45.14,117352.0
2016-01-27 11:00:00,45.16,45.48,45.04,45.44,109208.0,45.16,45.48,45.04,45.44,109208.0
2016-01-27 11:30:00,45.48,45.82,45.47,45.54,68628.0,45.48,45.82,45.47,45.54,68628.0
2016-01-27 12:00:00,45.54,45.8,45.5,45.62,86086.0,45.54,45.8,45.5,45.62,86086.0
2016-01-27 12:30:00,45.61,45.72,45.51,45.63,33335.0,45.61,45.72,45.51,45.63,33335.0
2016-01-27 13:00:00,45.61,45.69,45.38,45.39,42154.0,45.61,45.69,45.38,45.39,42154.0
2016-01-27 13:30:00,45.36,45.43,45.17,45.39,80851.0,45.36,45.43,45.17,45.39,80851.0
2016-01-27 14:00:00,45.38,45.52,44.72,44.94,150682.0,45.38,45.52,44.72,44.94,150682.0
2016-01-27 14:30:00,44.91,45.0,44.55,44.58,133362.0,44.91,45.0,44.55,44.58,133362.0
2016-01-27 15:00:00,44.59,44.59,44.18,44.29,247370.0,44.59,44.59,44.18,44.29,247370.0
2016-01-27 15:30:00,44.3,44.4,44.15,44.35,354476.0,44.3,44.4,44.15,44.35,354476.0
2016-01-28 09:30:00,44.85,45.21,44.06,44.33,351638.0,44.85,45.21,44.06,44.33,351638.0
2016-01-28 10:00:00,44.34,44.4,43.39,43.39,140786.0,44.34,44.4,43.39,43.39,140786.0
2016-01-28 10:30:00,43.41,43.68,43.28,43.58,180465.0,43.41,43.68,43.28,43.58,180465.0
2016-01-28 11:00:00,43.59,43.86,43.54,43.62,173651.0,43.59,43.86,43.54,43.62,173651.0
2016-01-28 11:30:00,43.63,43.65,43.28,43.35,166211.0,43.63,43.65,43.28,43.35,166211.0
2016-01-28 12:00:00,43.34,43.74,43.34,43.7,107884.0,43.34,43.74,43.34,43.7,107884.0
2016-01-28 12:30:00,43.7,43.99,43.63,43.82,161453.0,43.7,43.99,43.63,43.82,161453.0
2016-01-28 13:00:00,43.83,43.86,43.34,43.57,129878.0,43.83,43.86,43.34,43.57,129878.0
2016-01-28 13:30:00,43.55,43.69,43.41,43.45,106709.0,43.55,43.69,43.41,43.45,106709.0
2016-01-28 14:00:00,43.43,43.69,43.43,43.69,97569.0,43.43,43.69,43.43,43.69,97569.0
2016-01-28 14:30:00,43.68,43.78,43.53,43.6,73155.0,43.68,43.78,43.53,43.6,73155.0
2016-01-28 15:00:00,43.6,43.77,43.37,43.38,190487.0,43.6,43.77,43.37,43.38,190487.0
2016-01-28 15:30:00,43.37,43.59,43.36,43.47,446536.0,43.37,43.59,43.36,43.47,446536.0
2016-01-29 09:30:00,43.79,44.68,43.53,44.68,269789.0,43.79,44.68,43.53,44.68,269789.0
2016-01-29 10:00:00,44.66,44.94,44.38,44.42,124643.0,44.66,44.94,44.38,44.42,124643.0
2016-01-29 10:30:00,44.42,44.78,44.35,44.53,80687.0,44.42,44.78,44.35,44.53,80687.0
2016-01-29 11:00:00,44.53,45.0,44.53,44.84,115237.0,44.53,45.0,44.53,44.84,115237.0
2016-01-29 11:30:00,44.85,45.06,44.75,44.97,56702.0,44.85,45.06,44.75,44.97,56702.0
2016-01-29 12:00:00,44.97,45.24,44.93,45.11,74726.0,44.97,45.24,44.93,45.11,74726.0
2016-01-29 12:30:00,45.1,45.33,45.04,45.23,53760.0,45.1,45.33,45.04,45.23,53760.0
2016-01-29 13:00:00,45.23,45.4,45.16,45.38,60526.0,45.23,45.4,45.16,45.38,60526.0
2016-01-29 13:30:00,45.39,45.41,45.15,45.15,80745.0,45.39,45.41,45.15,45.15,80745.0
2016-01-29 14:00:00,45.15,45.35,45.08,45.3,90982.0,45.15,45.35,45.08,45.3,90982.0
2016-01-29 14:30:00,45.3,45.46,45.24,45.45,81086.0,45.3,45.46,45.24,45.45,81086.0
2016-01-29 15:00:00,45.46,45.55,45.42,45.52,138363.0,45.46,45.55,45.42,45.52,138363.0
2016-01-29 15:30:00,45.5,45.63,45.42,45.62,505521.0,45.5,45.63,45.42,45.62,505521.0
2016-02-01 09:30:00,45.5,45.54,44.61,44.98,198807.0,45.5,45.54,44.61,44.98,198807.0
2016-02-01 10:00:00,44.97,45.44,44.71,45.32,169372.0,44.97,45.44,44.71,45.32,169372.0
2016-02-01 10:30:00,45.32,45.38,45.08,45.22,155072.0,45.32,45.38,45.08,45.22,155072.0
2016-02-01 11:00:00,45.23,45.23,44.65,44.68,227466.0,45.23,45.23,44.65,44.68,227466.0
2016-02-01 11:30:00,44.71,44.91,44.56,44.64,190910.0,44.71,44.91,44.56,44.64,190910.0
2016-02-01 12:00:00,44.64,44.73,44.31,44.37,129677.0,44.64,44.73,44.31,44.37,129677.0
2016-02-01 12:30:00,44.36,44.68,44.36,44.54,147135.0,44.36,44.68,44.36,44.54,147135.0
2016-02-01 13:00:00,44.55,44.68,44.37,44.46,183248.0,44.55,44.68,44.37,44.46,183248.0
2016-02-01 13:30:00,44.46,44.74,44.41,44.7,105714.0,44.46,44.74,44.41,44.7,105714.0
2016-02-01 14:00:00,44.7,44.96,44.64,44.96,242934.0,44.7,44.96,44.64,44.96,242934.0
2016-02-01 14:30:00,44.96,45.21,44.94,45.17,113969.0,44.96,45.21,44.94,45.17,113969.0
2016-02-01 15:00:00,45.16,45.43,45.09,45.42,151322.0,45.16,45.43,45.09,45.42,151322.0
2016-02-01 15:30:00,45.42,45.45,45.27,45.31,284030.0,45.42,45.45,45.27,45.31,284030.0
2016-02-02 09:30:00,44.96,44.96,43.81,44.0,204401.0,44.96,44.96,43.81,44.0,204401.0
2016-02-02 10:00:00,43.99,44.17,43.7,43.88,130702.0,43.99,44.17,43.7,43.88,130702.0
2016-02-02 10:30:00,43.84,43.89,43.62,43.65,124937.0,43.84,43.89,43.62,43.65,124937.0
2016-02-02 11:00:00,43.65,43.88,43.62,43.75,132409.0,43.65,43.88,43.62,43.75,132409.0
2016-02-02 11:30:00,43.74,43.89,43.49,43.5,87196.0,43.74,43.89,43.49,43.5,87196.0
2016-02-02 12:00:00,43.51,43.57,43.33,43.56,179180.0,43.51,43.57,43.33,43.56,179180.0
2016-02-02 12:30:00,43.56,43.56,43.33,43.38,120835.0,43.56,43.56,43.33,43.38,120835.0
2016-02-02 13:00:00,43.37,43.38,43.17,43.34,110875.0,43.37,43.38,43.17,43.34,110875.0
2016-02-02 13:30:00,43.33,43.34,43.01,43.07,139478.0,43.33,43.34,43.01,43.07,139478.0
2016-02-02 14:00:00,43.07,43.15,42.75,42.77,144826.0,43.07,43.15,42.75,42.77,144826.0
2016-02-02 14:30:00,42.79,43.11,42.77,42.86,141256.0,42.79,43.11,42.77,42.86,141256.0
2016-02-02 15:00:00,42.85,43.04,42.68,42.95,206490.0,42.85,43.04,42.68,42.95,206490.0
2016-02-02 15:30:00,42.96,43.05,42.85,42.94,511079.0,42.96,43.05,42.85,42.94,511079.0
2016-02-03 09:30:00,43.3,43.7,43.0,43.46,230720.0,43.3,43.7,43.0,43.46,230720.0
2016-02-03 10:00:00,43.42,43.5,42.96,43.33,360557.0,43.42,43.5,42.96,43.33,360557.0
2016-02-03 10:30:00,43.32,44.14,43.03,44.12,540243.0,43.32,44.14,43.03,44.12,540243.0
2016-02-03 11:00:00,44.13,44.4,43.56,44.26,245872.0,44.13,44.4,43.56,44.26,245872.0
2016-02-03 11:30:00,44.26,44.65,44.06,44.63,205771.0,44.26,44.65,44.06,44.63,205771.0
2016-02-03 12:00:00,44.65,44.79,44.36,44.4,192263.0,44.65,44.79,44.36,44.4,192263.0
2016-02-03 12:30:00,44.38,44.4,44.11,44.37,119945.0,44.38,44.4,44.11,44.37,119945.0
2016-02-03 13:00:00,44.34,44.45,44.23,44.23,138262.0,44.34,44.45,44.23,44.23,138262.0
2016-02-03 13:30:00,44.22,44.24,43.98,43.98,116422.0,44.22,44.24,43.98,43.98,116422.0
2016-02-03 14:00:00,43.99,44.69,43.99,44.58,262049.0,43.99,44.69,43.99,44.58,262049.0
2016-02-03 14:30:00,44.57,44.73,44.39,44.72,241068.0,44.57,44.73,44.39,44.72,241068.0
2016-02-03 15:00:00,44.71,44.81,44.3,44.3,259705.0,44.71,44.81,44.3,44.3,259705.0
2016-02-03 15:30:00,44.31,44.5,44.22,44.39,398176.0,44.31,44.5,44.22,44.39,398176.0
2016-02-04 09:30:00,44.42,44.76,43.87,44.3,230337.0,44.42,44.76,43.87,44.3,230337.0
2016-02-04 10:00:00,44.3,45.28,44.15,44.98,240071.0,44.3,45.28,44.15,44.98,240071.0
2016-02-04 10:30:00,44.98,45.15,44.76,45.12,126929.0,44.98,45.15,44.76,45.12,126929.0
2016-02-04 11:00:00,45.12,45.21,44.31,44.47,174766.0,45.12,45.21,44.31,44.47,174766.0
2016-02-04 11:30:00,44.48,44.53,43.9,43.98,163806.0,44.48,44.53,43.9,43.98,163806.0
2016-02-04 12:00:00,44.01,44.34,43.96,44.13,145242.0,44.01,44.34,43.96,44.13,145242.0
2016-02-04 12:30:00,44.1,44.39,44.02,44.21,92439.0,44.1,44.39,44.02,44.21,92439.0
2016-02-04 13:00:00,44.21,44.59,44.2,44.44,116805.0,44.21,44.59,44.2,44.44,116805.0
2016-02-04 13:30:00,44.45,44.61,44.28,44.54,159400.0,44.45,44.61,44.28,44.54,159400.0
2016-02-04 14:00:00,44.55,44.64,44.4,44.47,110305.0,44.55,44.64,44.4,44.47,110305.0
2016-02-04 14:30:00,44.43,44.68,44.4,44.67,115278.0,44.43,44.68,44.4,44.67,115278.0
2016-02-04 15:00:00,44.68,44.72,44.52,44.59,111595.0,44.68,44.72,44.52,44.59,111595.0
2016-02-04 15:30:00,44.6,44.7,44.55,44.65,275538.0,44.6,44.7,44.55,44.65,275538.0
2016-02-05 09:30:00,44.15,44.19,43.34,43.5,235631.0,44.15,44.19,43.34,43.5,235631.0
2016-02-05 10:00:00,43.52,44.14,43.52,43.7,245551.0,43.52,44.14,43.52,43.7,245551.0
2016-02-05 10:30:00,43.67,44.17,43.65,43.65,129843.0,43.67,44.17,43.65,43.65,129843.0
2016-02-05 11:00:00,43.65,43.71,43.19,43.39,108851.0,43.65,43.71,43.19,43.39,108851.0
2016-02-05 11:30:00,43.38,43.66,43.3,43.52,151894.0,43.38,43.66,43.3,43.52,151894.0
2016-02-05 12:00:00,43.52,43.66,43.35,43.46,89047.0,43.52,43.66,43.35,43.46,89047.0
2016-02-05 12:30:00,43.47,43.51,43.19,43.31,84698.0,43.47,43.51,43.19,43.31,84698.0
2016-02-05 13:00:00,43.31,43.56,43.21,43.53,128224.0,43.31,43.56,43.21,43.53,128224.0
2016-02-05 13:30:00,43.54,43.54,43.17,43.25,95464.0,43.54,43.54,43.17,43.25,95464.0
2016-02-05 14:00:00,43.25,43.31,42.88,42.95,126561.0,43.25,43.31,42.88,42.95,126561.0
2016-02-05 14:30:00,42.94,43.17,42.93,43.15,135439.0,42.94,43.17,42.93,43.15,135439.0
2016-02-05 15:00:00,43.15,43.26,42.95,43.25,193488.0,43.15,43.26,42.95,43.25,193488.0
2016-02-05 15:30:00,43.25,43.27,43.09,43.19,507342.0,43.25,43.27,43.09,43.19,507342.0
2016-02-08 09:30:00,42.51,43.0,41.64,41.85,440518.0,42.51,43.0,41.64,41.85,440518.0
2016-02-08 10:00:00,41.84,42.26,41.53,41.64,234254.0,41.84,42.26,41.53,41.64,234254.0
2016-02-08 10:30:00,41.6,41.92,41.2,41.25,169539.0,41.6,41.92,41.2,41.25,169539.0
2016-02-08 11:00:00,41.27,41.32,40.85,40.95,240662.0,41.27,41.32,40.85,40.95,240662.0
2016-02-08 11:30:00,40.96,41.04,40.71,40.94,174281.0,40.96,41.04,40.71,40.94,174281.0
2016-02-08 12:00:00,40.95,41.37,40.92,41.3,127952.0,40.95,41.37,40.92,41.3,127952.0
2016-02-08 12:30:00,41.28,41.35,40.97,40.97,108191.0,41.28,41.35,40.97,40.97,108191.0
2016-02-08 13:00:00,40.98,41.05,40.69,40.79,102308.0,40.98,41.05,40.69,40.79,102308.0
2016-02-08 13:30:00,40.8,40.89,40.46,40.48,140266.0,40.8,40.89,40.46,40.48,140266.0
2016-02-08 14:00:00,40.49,40.68,40.26,40.32,168669.0,40.49,40.68,40.26,40.32,168669.0
2016-02-08 14:30:00,40.33,40.41,40.22,40.27,209167.0,40.33,40.41,40.22,40.27,209167.0
2016-02-08 15:00:00,40.27,40.73,40.26,40.68,231585.0,40.27,40.73,40.26,40.68,231585.0
2016-02-08 15:30:00,40.68,41.09,40.68,40.98,484696.0,40.68,41.09,40.68,40.98,484696.0
2016-02-09 09:30:00,40.59,41.17,39.83,40.89,414873.0,40.59,41.17,39.83,40.89,414873.0
2016-02-09 10:00:00,40.88,41.53,40.55,40.64,446878.0,40.88,41.53,40.55,40.64,446878.0
2016-02-09 10:30:00,40.65,40.65,40.03,40.09,217683.0,40.65,40.65,40.03,40.09,217683.0
2016-02-09 11:00:00,40.08,40.47,40.04,40.27,369955.0,40.08,40.47,40.04,40.27,369955.0
2016-02-09 11:30:00,40.29,40.42,40.07,40.22,263107.0,40.29,40.42,40.07,40.22,263107.0
2016-02-09 12:00:00,40.22,40.56,40.22,40.34,205108.0,40.22,40.56,40.22,40.34,205108.0
2016-02-09 12:30:00,40.35,40.52,40.21,40.4,201400.0,40.35,40.52,40.21,40.4,201400.0
2016-02-09 13:00:00,40.4,40.45,39.86,40.04,171129.0,40.4,40.45,39.86,40.04,171129.0
2016-02-09 13:30:00,40.05,40.12,39.8,39.99,212703.0,40.05,40.12,39.8,39.99,212703.0
2016-02-09 14:00:00,39.98,40.23,39.8,39.87,285973.0,39.98,40.23,39.8,39.87,285973.0
2016-02-09 14:30:00,39.88,40.21,39.78,39.97,303293.0,39.88,40.21,39.78,39.97,303293.0
2016-02-09 15:00:00,39.98,40.22,39.77,39.81,420749.0,39.98,40.22,39.77,39.81,420749.0
2016-02-09 15:30:00,39.79,40.05,39.43,39.55,1218517.0,39.79,40.05,39.43,39.55,1218517.0
2016-02-10 09:30:00,46.99,48.55,44.68,47.87,2882466.0,46.99,48.55,44.68,47.87,2882466.0
2016-02-10 10:00:00,47.85,48.74,47.76,48.48,1071910.0,47.85,48.74,47.76,48.48,1071910.0
2016-02-10 10:30:00,48.49,48.99,48.27,48.49,1121424.0,48.49,48.99,48.27,48.49,1121424.0
2016-02-10 11:00:00,48.49,49.28,48.34,48.87,777155.0,48.49,49.28,48.34,48.87,777155.0
2016-02-10 11:30:00,48.86,49.18,48.42,48.72,1305141.0,48.86,49.18,48.42,48.72,1305141.0
2016-02-10 12:00:00,48.73,48.82,48.0,48.65,1001160.0,48.73,48.82,48.0,48.65,1001160.0
2016-02-10 12:30:00,48.61,48.98,48.21,48.29,720222.0,48.61,48.98,48.21,48.29,720222.0
2016-02-10 13:00:00,48.29,48.48,47.68,48.31,704657.0,48.29,48.48,47.68,48.31,704657.0
2016-02-10 13:30:00,48.3,48.32,48.02,48.22,319042.0,48.3,48.32,48.02,48.22,319042.0
2016-02-10 14:00:00,48.23,48.49,48.16,48.34,403105.0,48.23,48.49,48.16,48.34,403105.0
2016-02-10 14:30:00,48.33,48.98,47.8,47.86,841663.0,48.33,48.98,47.8,47.86,841663.0
2016-02-10 15:00:00,47.86,48.27,47.7,48.03,759947.0,47.86,48.27,47.7,48.03,759947.0
2016-02-10 15:30:00,48.03,48.23,47.75,47.98,1217284.0,48.03,48.23,47.75,47.98,1217284.0
2016-02-11 09:30:00,47.13,48.34,46.5,48.06,515432.0,47.13,48.34,46.5,48.06,515432.0
2016-02-11 10:00:00,48.07,48.37,47.31,47.5,406648.0,48.07,48.37,47.31,47.5,406648.0
2016-02-11 10:30:00,47.5,47.85,47.43,47.71,305471.0,47.5,47.85,47.43,47.71,305471.0
2016-02-11 11:00:00,47.7,47.91,47.27,47.4,224865.0,47.7,47.91,47.27,47.4,224865.0
2016-02-11 11:30:00,47.4,47.78,47.34,47.76,212728.0,47.4,47.78,47.34,47.76,212728.0
2016-02-11 12:00:00,47.72,48.27,47.65,48.13,405223.0,47.72,48.27,47.65,48.13,405223.0
2016-02-11 12:30:00,48.11,48.3,47.92,48.15,185047.0,48.11,48.3,47.92,48.15,185047.0
2016-02-11 13:00:00,48.15,48.26,47.88,48.0,132354.0,48.15,48.26,47.88,48.0,132354.0
2016-02-11 13:30:00,48.0,48.26,47.83,47.99,314509.0,48.0,48.26,47.83,47.99,314509.0
2016-02-11 14:00:00,47.97,48.12,47.88,48.0,240674.0,47.97,48.12,47.88,48.0,240674.0
2016-02-11 14:30:00,48.0,48.96,47.87,48.8,415283.0,48.0,48.96,47.87,48.8,415283.0
2016-02-11 15:00:00,48.81,49.16,48.68,49.09,464782.0,48.81,49.16,48.68,49.09,464782.0
2016-02-11 15:30:00,49.06,49.44,48.97,49.15,1137372.0,49.06,49.44,48.97,49.15,1137372.0
2016-02-12 09:30:00,49.57,49.8,49.28,49.42,372968.0,49.57,49.8,49.28,49.42,372968.0
2016-02-12 10:00:00,49.42,50.2,49.31,49.93,414206.0,49.42,50.2,49.31,49.93,414206.0
2016-02-12 10:30:00,49.93,50.11,49.73,49.97,221769.0,49.93,50.11,49.73,49.97,221769.0
2016-02-12 11:00:00,49.96,50.3,49.92,50.3,299501.0,49.96,50.3,49.92,50.3,299501.0
2016-02-12 11:30:00,50.31,50.6,50.13,50.5,276731.0,50.31,50.6,50.13,50.5,276731.0
2016-02-12 12:00:00,50.5,50.67,50.45,50.56,134936.0,50.5,50.67,50.45,50.56,134936.0
2016-02-12 12:30:00,50.59,50.82,50.38,50.74,140861.0,50.59,50.82,50.38,50.74,140861.0
2016-02-12 13:00:00,50.74,50.75,50.27,50.41,191542.0,50.74,50.75,50.27,50.41,191542.0
2016-02-12 13:30:00,50.41,50.46,50.27,50.36,197075.0,50.41,50.46,50.27,50.36,197075.0
2016-02-12 14:00:00,50.35,50.76,50.26,50.71,147414.0,50.35,50.76,50.26,50.71,147414.0
2016-02-12 14:30:00,50.7,50.9,50.6,50.68,186574.0,50.7,50.9,50.6,50.68,186574.0
2016-02-12 15:00:00,50.69,50.88,50.52,50.87,283256.0,50.69,50.88,50.52,50.87,283256.0
2016-02-12 15:30:00,50.87,50.87,50.34,50.75,648596.0,50.87,50.87,50.34,50.75,648596.0
2016-02-16 09:30:00,51.27,51.5,50.67,50.72,221047.0,51.27,51.5,50.67,50.72,221047.0
2016-02-16 10:00:00,50.71,51.05,50.47,50.91,217762.0,50.71,51.05,50.47,50.91,217762.0
2016-02-16 10:30:00,50.91,51.19,50.77,51.07,205187.0,50.91,51.19,50.77,51.07,205187.0
2016-02-16 11:00:00,51.05,51.26,50.83,51.15,226431.0,51.05,51.26,50.83,51.15,226431.0
2016-02-16 11:30:00,51.15,51.53,51.15,51.52,232033.0,51.15,51.53,51.15,51.52,232033.0
2016-02-16 12:00:00,51.53,51.73,51.48,51.72,174513.0,51.53,51.73,51.48,51.72,174513.0
2016-02-16 12:30:00,51.7,52.12,51.7,52.09,279182.0,51.7,52.12,51.7,52.09,279182.0
2016-02-16 13:00:00,52.1,52.48,52.1,52.39,334575.0,52.1,52.48,52.1,52.39,334575.0
2016-02-16 13:30:00,52.4,53.02,52.36,52.98,560019.0,52.4,53.02,52.36,52.98,560019.0
2016-02-16 14:00:00,52.98,53.15,52.74,52.82,360045.0,52.98,53.15,52.74,52.82,360045.0
2016-02-16 14:30:00,52.81,53.05,52.76,52.87,410260.0,52.81,53.05,52.76,52.87,410260.0
2016-02-16 15:00:00,52.87,52.91,52.56,52.65,313907.0,52.87,52.91,52.56,52.65,313907.0
2016-02-16 15:30:00,52.65,52.69,52.42,52.54,474654.0,52.65,52.69,52.42,52.54,474654.0
2016-02-17 09:30:00,53.18,54.0,52.92,53.77,445245.0,53.18,54.0,52.92,53.77,445245.0
2016-02-17 10:00:00,53.73,53.98,53.15,53.3,290456.0,53.73,53.98,53.15,53.3,290456.0
2016-02-17 10:30:00,53.34,53.38,52.85,53.13,220386.0,53.34,53.38,52.85,53.13,220386.0
2016-02-17 11:00:00,53.12,53.28,52.86,52.97,327252.0,53.12,53.28,52.86,52.97,327252.0
2016-02-17 11:30:00,52.96,53.35,52.94,53.26,167792.0,52.96,53.35,52.94,53.26,167792.0
2016-02-17 12:00:00,53.27,53.34,53.08,53.2,153749.0,53.27,53.34,53.08,53.2,153749.0
2016-02-17 12:30:00,53.17,53.36,53.15,53.26,111129.0,53.17,53.36,53.15,53.26,111129.0
2016-02-17 13:00:00,53.26,53.44,53.19,53.31,96022.0,53.26,53.44,53.19,53.31,96022.0
2016-02-17 13:30:00,53.3,53.38,53.16,53.29,186486.0,53.3,53.38,53.16,53.29,186486.0
2016-02-17 14:00:00,53.28,53.53,53.18,53.3,104683.0,53.28,53.53,53.18,53.3,104683.0
2016-02-17 14:30:00,53.28,53.47,53.26,53.44,160748.0,53.28,53.47,53.26,53.44,160748.0
2016-02-17 15:00:00,53.45,53.63,53.29,53.4,182200.0,53.45,53.63,53.29,53.4,182200.0
2016-02-17 15:30:00,53.4,53.55,53.22,53.42,305259.0,53.4,53.55,53.22,53.42,305259.0
2016-02-18 09:30:00,54.83,54.83,53.16,53.4,228694.0,54.83,54.83,53.16,53.4,228694.0
2016-02-18 10:00:00,53.41,53.88,53.24,53.74,304335.0,53.41,53.88,53.24,53.74,304335.0
2016-02-18 10:30:00,53.74,53.74,53.47,53.49,164150.0,53.74,53.74,53.47,53.49,164150.0
2016-02-18 11:00:00,53.5,53.61,53.07,53.6,338762.0,53.5,53.61,53.07,53.6,338762.0
2016-02-18 11:30:00,53.6,53.71,53.43,53.64,140607.0,53.6,53.71,53.43,53.64,140607.0
2016-02-18 12:00:00,53.66,53.66,53.48,53.55,94791.0,53.66,53.66,53.48,53.55,94791.0
2016-02-18 12:30:00,53.54,53.57,53.34,53.49,153725.0,53.54,53.57,53.34,53.49,153725.0
2016-02-18 13:00:00,53.49,53.56,53.37,53.46,218676.0,53.49,53.56,53.37,53.46,218676.0
2016-02-18 13:30:00,53.45,53.55,53.19,53.34,170682.0,53.45,53.55,53.19,53.34,170682.0
2016-02-18 14:00:00,53.34,53.49,53.31,53.46,260039.0,53.34,53.49,53.31,53.46,260039.0
2016-02-18 14:30:00,53.45,53.53,53.37,53.43,99285.0,53.45,53.53,53.37,53.43,99285.0
2016-02-18 15:00:00,53.42,53.46,53.19,53.24,301432.0,53.42,53.46,53.19,53.24,301432.0
2016-02-18 15:30:00,53.24,53.4,53.21,53.29,464002.0,53.24,53.4,53.21,53.29,464002.0
2016-02-19 09:30:00,52.79,52.98,52.25,52.28,484730.0,52.79,52.98,52.25,52.28,484730.0
2016-02-19 10:00:00,52.27,52.97,52.0,52.84,480624.0,52.27,52.97,52.0,52.84,480624.0
2016-02-19 10:30:00,52.84,52.92,52.35,52.46,174402.0,52.84,52.92,52.35,52.46,174402.0
2016-02-19 11:00:00,52.45,52.87,52.37,52.84,169533.0,52.45,52.87,52.37,52.84,169533.0
2016-02-19 11:30:00,52.83,52.97,52.54,52.57,125926.0,52.83,52.97,52.54,52.57,125926.0
2016-02-19 12:00:00,52.57,52.7,52.43,52.45,102175.0,52.57,52.7,52.43,52.45,102175.0
2016-02-19 12:30:00,52.45,52.7,52.44,52.67,183070.0,52.45,52.7,52.44,52.67,183070.0
2016-02-19 13:00:00,52.68,52.75,52.37,52.58,144003.0,52.68,52.75,52.37,52.58,144003.0
2016-02-19 13:30:00,52.6,52.75,52.53,52.61,158939.0,52.6,52.75,52.53,52.61,158939.0
2016-02-19 14:00:00,52.62,52.68,52.5,52.61,149483.0,52.62,52.68,52.5,52.61,149483.0
2016-02-19 14:30:00,52.6,52.81,52.55,52.76,164596.0,52.6,52.81,52.55,52.76,164596.0
2016-02-19 15:00:00,52.76,52.98,52.7,52.98,111606.0,52.76,52.98,52.7,52.98,111606.0
2016-02-19 15:30:00,52.97,53.14,52.97,53.13,469807.0,52.97,53.14,52.97,53.13,469807.0
2016-02-22 09:30:00,53.63,55.27,53.39,55.2,359486.0,53.63,55.27,53.39,55.2,359486.0
2016-02-22 10:00:00,55.18,55.6,55.04,55.18,478916.0,55.18,55.6,55.04,55.18,478916.0
2016-02-22 10:30:00,55.2,55.26,54.65,54.86,349062.0,55.2,55.26,54.65,54.86,349062.0
2016-02-22 11:00:00,54.87,55.09,54.64,54.66,329492.0,54.87,55.09,54.64,54.66,329492.0
2016-02-22 11:30:00,54.65,54.81,54.5,54.71,246068.0,54.65,54.81,54.5,54.71,246068.0
2016-02-22 12:00:00,54.7,54.89,54.47,54.55,231492.0,54.7,54.89,54.47,54.55,231492.0
2016-02-22 12:30:00,54.55,54.71,54.36,54.39,207633.0,54.55,54.71,54.36,54.39,207633.0
2016-02-22 13:00:00,54.38,54.46,54.25,54.32,156828.0,54.38,54.46,54.25,54.32,156828.0
2016-02-22 13:30:00,54.3,54.47,54.3,54.35,100773.0,54.3,54.47,54.3,54.35,100773.0
2016-02-22 14:00:00,54.34,54.39,54.2,54.34,130431.0,54.34,54.39,54.2,54.34,130431.0
2016-02-22 14:30:00,54.31,54.41,54.27,54.32,196877.0,54.31,54.41,54.27,54.32,196877.0
2016-02-22 15:00:00,54.32,54.38,54.17,54.33,197526.0,54.32,54.38,54.17,54.33,197526.0
2016-02-22 15:30:00,54.33,54.51,54.3,54.47,281766.0,54.33,54.51,54.3,54.47,281766.0
2016-02-23 09:30:00,54.07,54.76,53.89,54.23,355976.0,54.07,54.76,53.89,54.23,355976.0
2016-02-23 10:00:00,54.24,54.32,53.8,54.18,466847.0,54.24,54.32,53.8,54.18,466847.0
2016-02-23 10:30:00,54.18,54.21,53.63,53.7,386962.0,54.18,54.21,53.63,53.7,386962.0
2016-02-23 11:00:00,53.7,53.74,53.58,53.61,305781.0,53.7,53.74,53.58,53.61,305781.0
2016-02-23 11:30:00,53.63,54.04,53.58,53.92,415726.0,53.63,54.04,53.58,53.92,415726.0
2016-02-23 12:00:00,53.91,54.24,53.77,54.21,91787.0,53.91,54.24,53.77,54.21,91787.0
2016-02-23 12:30:00,54.24,54.41,54.17,54.35,64348.0,54.24,54.41,54.17,54.35,64348.0
2016-02-23 13:00:00,54.34,54.53,54.32,54.49,129002.0,54.34,54.53,54.32,54.49,129002.0
2016-02-23 13:30:00,54.5,54.51,54.18,54.28,245238.0,54.5,54.51,54.18,54.28,245238.0
2016-02-23 14:00:00,54.27,54.34,54.03,54.06,193354.0,54.27,54.34,54.03,54.06,193354.0
2016-02-23 14:30:00,54.07,54.12,54.0,54.05,255368.0,54.07,54.12,54.0,54.05,255368.0
2016-02-23 15:00:00,54.05,54.08,53.82,53.82,122563.0,54.05,54.08,53.82,53.82,122563.0
2016-02-23 15:30:00,53.85,54.07,53.83,53.98,447339.0,53.85,54.07,53.83,53.98,447339.0
2016-02-24 09:30:00,53.59,53.75,53.01,53.23,174746.0,53.59,53.75,53.01,53.23,174746.0
2016-02-24 10:00:00,53.25,53.56,53.15,53.39,163793.0,53.25,53.56,53.15,53.39,163793.0
2016-02-24 10:30:00,53.4,53.73,53.25,53.45,100401.0,53.4,53.73,53.25,53.45,100401.0
2016-02-24 11:00:00,53.47,53.74,53.38,53.6,141636.0,53.47,53.74,53.38,53.6,141636.0
2016-02-24 11:30:00,53.56,54.08,53.5,53.99,87982.0,53.56,54.08,53.5,53.99,87982.0
2016-02-24 12:00:00,54.0,54.33,53.99,54.08,127556.0,54.0,54.33,53.99,54.08,127556.0
2016-02-24 12:30:00,54.08,54.14,53.97,53.98,95971.0,54.08,54.14,53.97,53.98,95971.0
2016-02-24 13:00:00,53.99,54.31,53.85,54.02,126744.0,53.99,54.31,53.85,54.02,126744.0
2016-02-24 13:30:00,54.04,54.15,53.96,54.01,135899.0,54.04,54.15,53.96,54.01,135899.0
2016-02-24 14:00:00,54.01,54.53,53.96,54.5,147181.0,54.01,54.53,53.96,54.5,147181.0
2016-02-24 14:30:00,54.51,54.58,54.4,54.49,105862.0,54.51,54.58,54.4,54.49,105862.0
2016-02-24 15:00:00,54.5,54.8,54.47,54.7,97406.0,54.5,54.8,54.47,54.7,97406.0
2016-02-24 15:30:00,54.71,54.97,54.65,54.78,289132.0,54.71,54.97,54.65,54.78,289132.0
2016-02-25 09:30:00,54.92,54.98,54.15,54.7,281954.0,54.92,54.98,54.15,54.7,281954.0
2016-02-25 10:00:00,54.71,54.82,54.41,54.68,201505.0,54.71,54.82,54.41,54.68,201505.0
2016-02-25 10:30:00,54.7,54.73,54.38,54.42,135335.0,54.7,54.73,54.38,54.42,135335.0
2016-02-25 11:00:00,54.41,54.7,54.35,54.59,77192.0,54.41,54.7,54.35,54.59,77192.0
2016-02-25 11:30:00,54.57,54.7,54.39,54.66,65085.0,54.57,54.7,54.39,54.66,65085.0
2016-02-25 12:00:00,54.66,54.68,54.48,54.62,92320.0,54.66,54.68,54.48,54.62,92320.0
2016-02-25 12:30:00,54.61,54.65,54.49,54.59,66384.0,54.61,54.65,54.49,54.59,66384.0
2016-02-25 13:00:00,54.57,54.69,54.54,54.65,52089.0,54.57,54.69,54.54,54.65,52089.0
2016-02-25 13:30:00,54.66,54.7,54.54,54.62,175924.0,54.66,54.7,54.54,54.62,175924.0
2016-02-25 14:00:00,54.62,54.77,54.57,54.76,112106.0,54.62,54.77,54.57,54.76,112106.0
2016-02-25 14:30:00,54.77,54.78,54.53,54.61,178490.0,54.77,54.78,54.53,54.61,178490.0
2016-02-25 15:00:00,54.61,54.77,54.54,54.61,140516.0,54.61,54.77,54.54,54.61,140516.0
2016-02-25 15:30:00,54.61,55.0,54.55,54.96,346895.0,54.61,55.0,54.55,54.96,346895.0
2016-02-26 09:30:00,55.35,55.55,54.75,54.88,588387.0,55.35,55.55,54.75,54.88,588387.0
2016-02-26 10:00:00,54.85,54.9,54.6,54.72,380082.0,54.85,54.9,54.6,54.72,380082.0
2016-02-26 10:30:00,54.74,55.17,54.74,55.08,80240.0,54.74,55.17,54.74,55.08,80240.0
2016-02-26 11:00:00,55.05,55.11,54.95,54.97,77130.0,55.05,55.11,54.95,54.97,77130.0
2016-02-26 11:30:00,54.96,55.07,54.88,55.02,234440.0,54.96,55.07,54.88,55.02,234440.0
2016-02-26 12:00:00,54.99,55.11,54.94,55.02,319209.0,54.99,55.11,54.94,55.02,319209.0
2016-02-26 12:30:00,55.0,55.41,55.0,55.41,52171.0,55.0,55.41,55.0,55.41,52171.0
2016-02-26 13:00:00,55.4,55.5,55.17,55.24,154663.0,55.4,55.5,55.17,55.24,154663.0
2016-02-26 13:30:00,55.23,55.3,54.93,54.94,77331.0,55.23,55.3,54.93,54.94,77331.0
2016-02-26 14:00:00,54.97,55.08,54.84,55.07,71971.0,54.97,55.08,54.84,55.07,71971.0
2016-02-26 14:30:00,55.07,55.09,54.87,54.97,113797.0,55.07,55.09,54.87,54.97,113797.0
2016-02-26 15:00:00,54.97,55.29,54.95,55.19,146466.0,54.97,55.29,54.95,55.19,146466.0
2016-02-26 15:30:00,55.16,55.36,55.16,55.24,309118.0,55.16,55.36,55.16,55.24,309118.0
2016-02-29 09:30:00,55.29,55.54,55.02,55.48,197468.0,55.29,55.54,55.02,55.48,197468.0
2016-02-29 10:00:00,55.46,55.47,55.19,55.26,305482.0,55.46,55.47,55.19,55.26,305482.0
2016-02-29 10:30:00,55.28,55.53,55.21,55.48,308998.0,55.28,55.53,55.21,55.48,308998.0
2016-02-29 11:00:00,55.48,55.51,54.94,55.12,393964.0,55.48,55.51,54.94,55.12,393964.0
2016-02-29 11:30:00,55.1,55.32,55.09,55.11,141002.0,55.1,55.32,55.09,55.11,141002.0
2016-02-29 12:00:00,55.11,55.2,55.09,55.18,164232.0,55.11,55.2,55.09,55.18,164232.0
2016-02-29 12:30:00,55.19,55.38,55.03,55.34,233016.0,55.19,55.38,55.03,55.34,233016.0
2016-02-29 13:00:00,55.33,55.45,55.28,55.3,131834.0,55.33,55.45,55.28,55.3,131834.0
2016-02-29 13:30:00,55.29,55.36,55.14,55.17,231562.0,55.29,55.36,55.14,55.17,231562.0
2016-02-29 14:00:00,55.17,55.2,55.04,55.14,251540.0,55.17,55.2,55.04,55.14,251540.0
2016-02-29 14:30:00,55.11,55.15,54.0,54.21,3169826.0,55.11,55.15,54.0,54.21,3169826.0
2016-02-29 15:00:00,54.2,54.59,54.15,54.44,881350.0,54.2,54.59,54.15,54.44,881350.0
2016-02-29 15:30:00,54.43,54.44,53.97,53.97,732580.0,54.43,54.44,53.97,53.97,732580.0
2016-03-01 09:30:00,54.37,54.92,54.06,54.35,327129.0,54.37,54.92,54.06,54.35,327129.0
2016-03-01 10:00:00,54.36,54.99,54.0,54.95,532128.0,54.36,54.99,54.0,54.95,532128.0
2016-03-01 10:30:00,54.95,55.0,54.78,54.8,228125.0,54.95,55.0,54.78,54.8,228125.0
2016-03-01 11:00:00,54.82,55.12,54.67,55.06,167930.0,54.82,55.12,54.67,55.06,167930.0
2016-03-01 11:30:00,55.05,55.27,54.91,54.93,182824.0,55.05,55.27,54.91,54.93,182824.0
2016-03-01 12:00:00,54.91,55.16,54.84,55.14,292861.0,54.91,55.16,54.84,55.14,292861.0
2016-03-01 12:30:00,55.14,55.2,54.98,55.1,285379.0,55.14,55.2,54.98,55.1,285379.0
2016-03-01 13:00:00,55.09,55.1,54.78,54.79,298107.0,55.09,55.1,54.78,54.79,298107.0
2016-03-01 13:30:00,54.79,54.89,54.74,54.81,157950.0,54.79,54.89,54.74,54.81,157950.0
2016-03-01 14:00:00,54.82,55.21,54.78,55.16,153768.0,54.82,55.21,54.78,55.16,153768.0
2016-03-01 14:30:00,55.16,55.38,54.88,55.38,281509.0,55.16,55.38,54.88,55.38,281509.0
2016-03-01 15:00:00,55.37,55.52,55.34,55.41,127581.0,55.37,55.52,55.34,55.41,127581.0
2016-03-01 15:30:00,55.41,55.57,55.16,55.53,472264.0,55.41,55.57,55.16,55.53,472264.0
2016-03-02 09:30:00,55.4,55.6,55.04,55.32,146499.0,55.4,55.6,55.04,55.32,146499.0
2016-03-02 10:00:00,55.29,55.79,55.27,55.46,218050.0,55.29,55.79,55.27,55.46,218050.0
2016-03-02 10:30:00,55.46,55.63,55.18,55.62,195914.0,55.46,55.63,55.18,55.62,195914.0
2016-03-02 11:00:00,55.61,55.98,55.56,55.78,166786.0,55.61,55.98,55.56,55.78,166786.0
2016-03-02 11:30:00,55.79,55.88,55.59,55.71,84664.0,55.79,55.88,55.59,55.71,84664.0
2016-03-02 12:00:00,55.7,55.86,55.65,55.82,111615.0,55.7,55.86,55.65,55.82,111615.0
2016-03-02 12:30:00,55.83,55.95,55.78,55.94,58657.0,55.83,55.95,55.78,55.94,58657.0
2016-03-02 13:00:00,55.92,55.96,55.8,55.91,118748.0,55.92,55.96,55.8,55.91,118748.0
2016-03-02 13:30:00,55.92,56.24,55.92,55.97,127115.0,55.92,56.24,55.92,55.97,127115.0
2016-03-02 14:00:00,55.97,56.23,55.8,56.18,105289.0,55.97,56.23,55.8,56.18,105289.0
2016-03-02 14:30:00,56.18,56.31,55.84,55.9,140950.0,56.18,56.31,55.84,55.9,140950.0
2016-03-02 15:00:00,55.91,56.12,55.79,55.89,201356.0,55.91,56.12,55.79,55.89,201356.0
2016-03-02 15:30:00,55.9,56.24,55.83,56.22,410087.0,55.9,56.24,55.83,56.22,410087.0
2016-03-03 09:30:00,55.83,55.9,55.3,55.45,346680.0,55.83,55.9,55.3,55.45,346680.0
2016-03-03 10:00:00,55.45,55.61,55.2,55.3,407537.0,55.45,55.61,55.2,55.3,407537.0
2016-03-03 10:30:00,55.3,55.46,55.25,55.39,96141.0,55.3,55.46,55.25,55.39,96141.0
2016-03-03 11:00:00,55.4,55.52,55.37,55.4,153526.0,55.4,55.52,55.37,55.4,153526.0
2016-03-03 11:30:00,55.4,55.51,55.35,55.46,118908.0,55.4,55.51,55.35,55.46,118908.0
2016-03-03 12:00:00,55.47,55.49,55.39,55.44,156027.0,55.47,55.49,55.39,55.44,156027.0
2016-03-03 12:30:00,55.44,55.49,55.39,55.48,151609.0,55.44,55.49,55.39,55.48,151609.0
2016-03-03 13:00:00,55.48,55.74,55.48,55.68,111425.0,55.48,55.74,55.48,55.68,111425.0
2016-03-03 13:30:00,55.68,55.89,55.68,55.77,61843.0,55.68,55.89,55.68,55.77,61843.0
2016-03-03 14:00:00,55.77,55.85,55.69,55.8,81128.0,55.77,55.85,55.69,55.8,81128.0
2016-03-03 14:30:00,55.79,55.81,55.63,55.66,131157.0,55.79,55.81,55.63,55.66,131157.0
2016-03-03 15:00:00,55.67,55.71,55.41,55.43,174516.0,55.67,55.71,55.41,55.43,174516.0
2016-03-03 15:30:00,55.44,55.7,55.43,55.64,292693.0,55.44,55.7,55.43,55.64,292693.0
2016-03-04 09:30:00,55.65,55.76,55.3,55.5,197624.0,55.65,55.76,55.3,55.5,197624.0
2016-03-04 10:00:00,55.51,55.76,55.43,55.49,97932.0,55.51,55.76,55.43,55.49,97932.0
2016-03-04 10:30:00,55.48,55.63,55.28,55.56,212077.0,55.48,55.63,55.28,55.56,212077.0
2016-03-04 11:00:00,55.58,55.98,55.58,55.76,79643.0,55.58,55.98,55.58,55.76,79643.0
2016-03-04 11:30:00,55.76,55.82,55.62,55.76,99694.0,55.76,55.82,55.62,55.76,99694.0
2016-03-04 12:00:00,55.77,55.81,55.65,55.7,116057.0,55.77,55.81,55.65,55.7,116057.0
2016-03-04 12:30:00,55.7,55.85,55.7,55.76,44034.0,55.7,55.85,55.7,55.76,44034.0
2016-03-04 13:00:00,55.77,55.82,55.6,55.71,95043.0,55.77,55.82,55.6,55.71,95043.0
2016-03-04 13:30:00,55.7,55.73,55.56,55.57,147092.0,55.7,55.73,55.56,55.57,147092.0
2016-03-04 14:00:00,55.57,55.68,55.05,55.22,458043.0,55.57,55.68,55.05,55.22,458043.0
2016-03-04 14:30:00,55.21,55.32,55.03,55.11,487252.0,55.21,55.32,55.03,55.11,487252.0
2016-03-04 15:00:00,55.13,55.45,55.1,55.44,149208.0,55.13,55.45,55.1,55.44,149208.0
2016-03-04 15:30:00,55.44,55.61,55.39,55.58,390616.0,55.44,55.61,55.39,55.58,390616.0
2016-03-07 09:30:00,55.06,55.62,54.92,55.46,197264.0,55.06,55.62,54.92,55.46,197264.0
2016-03-07 10:00:00,55.43,55.98,55.38,55.66,161219.0,55.43,55.98,55.38,55.66,161219.0
2016-03-07 10:30:00,55.68,55.83,55.55,55.62,66919.0,55.68,55.83,55.55,55.62,66919.0
2016-03-07 11:00:00,55.61,55.65,55.2,55.3,219475.0,55.61,55.65,55.2,55.3,219475.0
2016-03-07 11:30:00,55.3,55.53,55.27,55.38,159666.0,55.3,55.53,55.27,55.38,159666.0
2016-03-07 12:00:00,55.39,55.45,55.2,55.36,178963.0,55.39,55.45,55.2,55.36,178963.0
2016-03-07 12:30:00,55.35,55.47,55.31,55.4,108466.0,55.35,55.47,55.31,55.4,108466.0
2016-03-07 13:00:00,55.41,55.53,55.24,55.28,126501.0,55.41,55.53,55.24,55.28,126501.0
2016-03-07 13:30:00,55.28,55.47,55.23,55.33,205718.0,55.28,55.47,55.23,55.33,205718.0
2016-03-07 14:00:00,55.33,55.43,55.23,55.27,204463.0,55.33,55.43,55.23,55.27,204463.0
2016-03-07 14:30:00,55.25,55.35,55.06,55.2,307785.0,55.25,55.35,55.06,55.2,307785.0
2016-03-07 15:00:00,55.18,55.35,55.09,55.27,147327.0,55.18,55.35,55.09,55.27,147327.0
2016-03-07 15:30:00,55.27,55.43,55.19,55.34,525262.0,55.27,55.43,55.19,55.34,525262.0
2016-03-08 09:30:00,54.94,55.08,54.68,55.0,184793.0,54.94,55.08,54.68,55.0,184793.0
2016-03-08 10:00:00,55.0,55.09,54.36,54.37,290059.0,55.0,55.09,54.36,54.37,290059.0
2016-03-08 10:30:00,54.35,54.37,54.15,54.32,191482.0,54.35,54.37,54.15,54.32,191482.0
2016-03-08 11:00:00,54.33,54.7,54.3,54.67,133153.0,54.33,54.7,54.3,54.67,133153.0
2016-03-08 11:30:00,54.66,54.77,54.39,54.72,173035.0,54.66,54.77,54.39,54.72,173035.0
2016-03-08 12:00:00,54.73,55.15,54.7,54.92,217853.0,54.73,55.15,54.7,54.92,217853.0
2016-03-08 12:30:00,54.93,55.06,54.92,55.01,131812.0,54.93,55.06,54.92,55.01,131812.0
2016-03-08 13:00:00,54.98,55.05,54.87,55.01,79402.0,54.98,55.05,54.87,55.01,79402.0
2016-03-08 13:30:00,55.0,55.03,54.9,54.98,88187.0,55.0,55.03,54.9,54.98,88187.0
2016-03-08 14:00:00,54.98,55.0,54.7,54.72,153513.0,54.98,55.0,54.7,54.72,153513.0
2016-03-08 14:30:00,54.71,55.0,54.54,54.65,175200.0,54.71,55.0,54.54,54.65,175200.0
2016-03-08 15:00:00,54.64,54.7,54.54,54.55,136309.0,54.64,54.7,54.54,54.55,136309.0
2016-03-08 15:30:00,54.54,54.69,54.49,54.59,504410.0,54.54,54.69,54.49,54.59,504410.0
2016-03-09 09:30:00,54.99,55.49,54.29,55.25,269528.0,54.99,55.49,54.29,55.25,269528.0
2016-03-09 10:00:00,55.25,55.31,54.67,54.77,300212.0,55.25,55.31,54.67,54.77,300212.0
2016-03-09 10:30:00,54.78,55.14,54.64,54.79,382164.0,54.78,55.14,54.64,54.79,382164.0
2016-03-09 11:00:00,54.78,55.11,54.76,55.06,130052.0,54.78,55.11,54.76,55.06,130052.0
2016-03-09 11:30:00,55.05,55.17,55.0,55.1,136518.0,55.05,55.17,55.0,55.1,136518.0
2016-03-09 12:00:00,55.13,55.14,54.97,55.05,114676.0,55.13,55.14,54.97,55.05,114676.0
2016-03-09 12:30:00,55.04,55.08,54.9,54.95,112322.0,55.04,55.08,54.9,54.95,112322.0
2016-03-09 13:00:00,54.94,55.1,54.94,55.06,101214.0,54.94,55.1,54.94,55.06,101214.0
2016-03-09 13:30:00,55.06,55.14,55.01,55.05,139988.0,55.06,55.14,55.01,55.05,139988.0
2016-03-09 14:00:00,55.06,55.21,55.06,55.17,152928.0,55.06,55.21,55.06,55.17,152928.0
2016-03-09 14:30:00,55.16,55.2,55.09,55.13,134838.0,55.16,55.2,55.09,55.13,134838.0
2016-03-09 15:00:00,55.12,55.16,55.07,55.14,217368.0,55.12,55.16,55.07,55.14,217368.0
2016-03-09 15:30:00,55.14,55.22,55.08,55.19,434432.0,55.14,55.22,55.08,55.19,434432.0
2016-03-10 09:30:00,55.24,55.43,54.8,55.32,85130.0,55.24,55.43,54.8,55.32,85130.0
2016-03-10 10:00:00,55.28,55.36,55.13,55.16,113528.0,55.28,55.36,55.13,55.16,113528.0
2016-03-10 10:30:00,55.17,55.19,54.7,54.72,156589.0,55.17,55.19,54.7,54.72,156589.0
2016-03-10 11:00:00,54.72,54.72,54.48,54.5,179794.0,54.72,54.72,54.48,54.5,179794.0
2016-03-10 11:30:00,54.48,54.56,54.33,54.33,314046.0,54.48,54.56,54.33,54.33,314046.0
2016-03-10 12:00:00,54.34,54.44,54.0,54.02,223623.0,54.34,54.44,54.0,54.02,223623.0
2016-03-10 12:30:00,54.01,54.22,53.9,54.09,292411.0,54.01,54.22,53.9,54.09,292411.0
2016-03-10 13:00:00,54.09,54.13,53.9,54.12,202060.0,54.09,54.13,53.9,54.12,202060.0
2016-03-10 13:30:00,54.11,54.27,54.09,54.22,170314.0,54.11,54.27,54.09,54.22,170314.0
2016-03-10 14:00:00,54.22,54.29,54.1,54.24,224370.0,54.22,54.29,54.1,54.24,224370.0
2016-03-10 14:30:00,54.24,54.58,54.21,54.49,237537.0,54.24,54.58,54.21,54.49,237537.0
2016-03-10 15:00:00,54.49,54.73,54.44,54.68,270578.0,54.49,54.73,54.44,54.68,270578.0
2016-03-10 15:30:00,54.69,54.69,54.45,54.64,268141.0,54.69,54.69,54.45,54.64,268141.0
2016-03-11 09:30:00,55.26,55.65,55.18,55.51,107424.0,55.26,55.65,55.18,55.51,107424.0
2016-03-11 10:00:00,55.53,55.69,55.45,55.6,67613.0,55.53,55.69,55.45,55.6,67613.0
2016-03-11 10:30:00,55.63,55.79,55.5,55.52,50070.0,55.63,55.79,55.5,55.52,50070.0
2016-03-11 11:00:00,55.51,55.75,55.51,55.65,73881.0,55.51,55.75,55.51,55.65,73881.0
2016-03-11 11:30:00,55.67,55.79,55.66,55.75,47089.0,55.67,55.79,55.66,55.75,47089.0
2016-03-11 12:00:00,55.77,55.9,55.72,55.88,33865.0,55.77,55.9,55.72,55.88,33865.0
2016-03-11 12:30:00,55.86,55.88,55.63,55.69,47487.0,55.86,55.88,55.63,55.69,47487.0
2016-03-11 13:00:00,55.68,55.76,55.64,55.69,66765.0,55.68,55.76,55.64,55.69,66765.0
2016-03-11 13:30:00,55.69,55.86,55.68,55.83,51608.0,55.69,55.86,55.68,55.83,51608.0
2016-03-11 14:00:00,55.84,56.04,55.84,56.0,72832.0,55.84,56.04,55.84,56.0,72832.0
2016-03-11 14:30:00,56.0,56.11,55.97,56.05,60826.0,56.0,56.11,55.97,56.05,60826.0
2016-03-11 15:00:00,56.03,56.29,56.03,56.26,101107.0,56.03,56.29,56.03,56.26,101107.0
2016-03-11 15:30:00,56.26,56.28,56.01,56.07,243801.0,56.26,56.28,56.01,56.07,243801.0
2016-03-14 09:30:00,55.75,55.83,55.4,55.52,238572.0,55.75,55.83,55.4,55.52,238572.0
2016-03-14 10:00:00,55.49,55.5,55.28,55.32,105992.0,55.49,55.5,55.28,55.32,105992.0
2016-03-14 10:30:00,55.33,55.57,55.31,55.44,47375.0,55.33,55.57,55.31,55.44,47375.0
2016-03-14 11:00:00,55.44,55.44,55.32,55.36,72967.0,55.44,55.44,55.32,55.36,72967.0
2016-03-14 11:30:00,55.38,55.45,55.22,55.34,173244.0,55.38,55.45,55.22,55.34,173244.0
2016-03-14 12:00:00,55.35,55.37,55.22,55.25,76543.0,55.35,55.37,55.22,55.25,76543.0
2016-03-14 12:30:00,55.27,55.35,55.22,55.23,33186.0,55.27,55.35,55.22,55.23,33186.0
2016-03-14 13:00:00,55.24,55.33,55.23,55.26,49011.0,55.24,55.33,55.23,55.26,49011.0
2016-03-14 13:30:00,55.26,55.32,55.1,55.2,96433.0,55.26,55.32,55.1,55.2,96433.0
2016-03-14 14:00:00,55.19,55.22,55.09,55.18,83826.0,55.19,55.22,55.09,55.18,83826.0
2016-03-14 14:30:00,55.17,55.21,55.11,55.13,61431.0,55.17,55.21,55.11,55.13,61431.0
2016-03-14 15:00:00,55.13,55.25,55.08,55.17,90445.0,55.13,55.25,55.08,55.17,90445.0
2016-03-14 15:30:00,55.18,55.28,55.09,55.28,494583.0,55.18,55.28,55.09,55.28,494583.0
2016-03-15 09:30:00,54.89,55.09,54.34,54.46,212172.0,54.89,55.09,54.34,54.46,212172.0
2016-03-15 10:00:00,54.46,54.61,54.37,54.55,119618.0,54.46,54.61,54.37,54.55,119618.0
2016-03-15 10:30:00,54.59,54.66,54.46,54.5,76193.0,54.59,54.66,54.46,54.5,76193.0
2016-03-15 11:00:00,54.5,54.68,54.49,54.59,68491.0,54.5,54.68,54.49,54.59,68491.0
2016-03-15 11:30:00,54.6,54.6,54.5,54.54,76923.0,54.6,54.6,54.5,54.54,76923.0
2016-03-15 12:00:00,54.53,54.57,54.48,54.53,84548.0,54.53,54.57,54.48,54.53,84548.0
2016-03-15 12:30:00,54.54,54.59,54.49,54.57,49172.0,54.54,54.59,54.49,54.57,49172.0
2016-03-15 13:00:00,54.56,54.56,54.48,54.53,112313.0,54.56,54.56,54.48,54.53,112313.0
2016-03-15 13:30:00,54.53,54.57,54.38,54.4,132605.0,54.53,54.57,54.38,54.4,132605.0
2016-03-15 14:00:00,54.4,54.59,54.35,54.52,100732.0,54.4,54.59,54.35,54.52,100732.0
2016-03-15 14:30:00,54.52,54.59,54.5,54.57,61305.0,54.52,54.59,54.5,54.57,61305.0
2016-03-15 15:00:00,54.58,54.65,54.55,54.61,63895.0,54.58,54.65,54.55,54.61,63895.0
2016-03-15 15:30:00,54.62,54.67,54.56,54.67,339107.0,54.62,54.67,54.56,54.67,339107.0
2016-03-16 09:30:00,54.29,55.06,54.19,54.84,85557.0,54.29,55.06,54.19,54.84,85557.0
2016-03-16 10:00:00,54.81,54.96,54.68,54.68,110694.0,54.81,54.96,54.68,54.68,110694.0
2016-03-16 10:30:00,54.7,55.0,54.68,54.9,158504.0,54.7,55.0,54.68,54.9,158504.0
2016-03-16 11:00:00,54.92,55.1,54.88,55.05,56921.0,54.92,55.1,54.88,55.05,56921.0
2016-03-16 11:30:00,55.03,55.04,54.94,55.01,56890.0,55.03,55.04,54.94,55.01,56890.0
2016-03-16 12:00:00,55.0,55.14,54.98,55.07,56002.0,55.0,55.14,54.98,55.07,56002.0
2016-03-16 12:30:00,55.08,55.12,54.83,55.0,65778.0,55.08,55.12,54.83,55.0,65778.0
2016-03-16 13:00:00,55.0,55.14,54.98,55.02,76810.0,55.0,55.14,54.98,55.02,76810.0
2016-03-16 13:30:00,55.02,55.04,54.94,55.02,39502.0,55.02,55.04,54.94,55.02,39502.0
2016-03-16 14:00:00,55.03,55.61,55.02,55.59,169008.0,55.03,55.61,55.02,55.59,169008.0
2016-03-16 14:30:00,55.59,55.98,55.59,55.72,109664.0,55.59,55.98,55.59,55.72,109664.0
2016-03-16 15:00:00,55.71,55.9,55.7,55.89,89272.0,55.71,55.9,55.7,55.89,89272.0
2016-03-16 15:30:00,55.89,56.1,55.78,55.81,274864.0,55.89,56.1,55.78,55.81,274864.0
2016-03-17 09:30:00,55.48,55.9,55.27,55.68,146558.0,55.48,55.9,55.27,55.68,146558.0
2016-03-17 10:00:00,55.68,55.91,55.61,55.83,123451.0,55.68,55.91,55.61,55.83,123451.0
2016-03-17 10:30:00,55.81,55.81,55.52,55.56,155464.0,55.81,55.81,55.52,55.56,155464.0
2016-03-17 11:00:00,55.56,55.65,55.42,55.53,73914.0,55.56,55.65,55.42,55.53,73914.0
2016-03-17 11:30:00,55.53,55.69,55.45,55.66,84287.0,55.53,55.69,55.45,55.66,84287.0
2016-03-17 12:00:00,55.66,55.68,55.38,55.68,66666.0,55.66,55.68,55.38,55.68,66666.0
2016-03-17 12:30:00,55.68,55.71,55.43,55.57,63246.0,55.68,55.71,55.43,55.57,63246.0
2016-03-17 13:00:00,55.56,55.78,55.56,55.71,58433.0,55.56,55.78,55.56,55.71,58433.0
2016-03-17 13:30:00,55.7,55.92,55.69,55.86,47364.0,55.7,55.92,55.69,55.86,47364.0
2016-03-17 14:00:00,55.85,56.07,55.84,55.97,80614.0,55.85,56.07,55.84,55.97,80614.0
2016-03-17 14:30:00,55.96,55.96,55.85,55.85,105246.0,55.96,55.96,55.85,55.85,105246.0
2016-03-17 15:00:00,55.85,56.04,55.85,56.0,110430.0,55.85,56.04,55.85,56.0,110430.0
2016-03-17 15:30:00,56.0,56.08,55.96,56.05,341211.0,56.0,56.08,55.96,56.05,341211.0
2016-03-18 09:30:00,56.5,57.05,56.46,56.93,575510.0,56.5,57.05,56.46,56.93,575510.0
2016-03-18 10:00:00,56.91,56.95,56.24,56.3,73605.0,56.91,56.95,56.24,56.3,73605.0
2016-03-18 10:30:00,56.32,56.54,56.04,56.35,161585.0,56.32,56.54,56.04,56.35,161585.0
2016-03-18 11:00:00,56.35,56.39,56.15,56.21,102659.0,56.35,56.39,56.15,56.21,102659.0
2016-03-18 11:30:00,56.22,56.32,55.98,56.02,100970.0,56.22,56.32,55.98,56.02,100970.0
2016-03-18 12:00:00,56.03,56.12,55.97,56.0,49008.0,56.03,56.12,55.97,56.0,49008.0
2016-03-18 12:30:00,55.99,56.12,55.94,56.1,86247.0,55.99,56.12,55.94,56.1,86247.0
2016-03-18 13:00:00,56.1,56.14,55.74,55.82,107490.0,56.1,56.14,55.74,55.82,107490.0
2016-03-18 13:30:00,55.79,55.83,55.69,55.79,89272.0,55.79,55.83,55.69,55.79,89272.0
2016-03-18 14:00:00,55.79,55.93,55.73,55.89,86208.0,55.79,55.93,55.73,55.89,86208.0
2016-03-18 14:30:00,55.9,56.07,55.88,55.89,96304.0,55.9,56.07,55.88,55.89,96304.0
2016-03-18 15:00:00,55.88,56.03,55.88,55.99,61248.0,55.88,56.03,55.88,55.99,61248.0
2016-03-18 15:30:00,56.0,56.08,55.93,55.95,195374.0,56.0,56.08,55.93,55.95,195374.0
2016-03-21 09:30:00,55.85,56.08,55.72,55.95,49313.0,55.85,56.08,55.72,55.95,49313.0
2016-03-21 10:00:00,55.96,56.34,55.8,56.27,115557.0,55.96,56.34,55.8,56.27,115557.0
2016-03-21 10:30:00,56.29,56.29,55.8,55.8,48757.0,56.29,56.29,55.8,55.8,48757.0
2016-03-21 11:00:00,55.8,56.25,55.74,56.2,64513.0,55.8,56.25,55.74,56.2,64513.0
2016-03-21 11:30:00,56.23,56.24,56.05,56.09,45918.0,56.23,56.24,56.05,56.09,45918.0
2016-03-21 12:00:00,56.08,56.09,55.83,55.85,30777.0,56.08,56.09,55.83,55.85,30777.0
2016-03-21 12:30:00,55.86,55.89,55.68,55.85,55065.0,55.86,55.89,55.68,55.85,55065.0
2016-03-21 13:00:00,55.85,56.06,55.85,56.03,34023.0,55.85,56.06,55.85,56.03,34023.0
2016-03-21 13:30:00,56.05,56.1,55.97,56.08,47973.0,56.05,56.1,55.97,56.08,47973.0
2016-03-21 14:00:00,56.1,56.26,56.08,56.26,33488.0,56.1,56.26,56.08,56.26,33488.0
2016-03-21 14:30:00,56.27,56.36,56.22,56.29,75230.0,56.27,56.36,56.22,56.29,75230.0
2016-03-21 15:00:00,56.3,56.3,56.12,56.12,52951.0,56.3,56.3,56.12,56.12,52951.0
2016-03-21 15:30:00,56.11,56.34,56.03,56.3,240640.0,56.11,56.34,56.03,56.3,240640.0
2016-03-22 09:30:00,55.98,56.37,55.81,56.24,93244.0,55.98,56.37,55.81,56.24,93244.0
2016-03-22 10:00:00,56.29,56.73,56.2,56.72,51469.0,56.29,56.73,56.2,56.72,51469.0
2016-03-22 10:30:00,56.71,56.85,56.64,56.65,59989.0,56.71,56.85,56.64,56.65,59989.0
2016-03-22 11:00:00,56.65,56.82,56.6,56.78,49163.0,56.65,56.82,56.6,56.78,49163.0
2016-03-22 11:30:00,56.76,57.0,56.71,56.78,68296.0,56.76,57.0,56.71,56.78,68296.0
2016-03-22 12:00:00,56.78,56.89,56.72,56.89,55017.0,56.78,56.89,56.72,56.89,55017.0
2016-03-22 12:30:00,56.88,56.91,56.76,56.86,64386.0,56.88,56.91,56.76,56.86,64386.0
2016-03-22 13:00:00,56.84,56.97,56.8,56.9,62057.0,56.84,56.97,56.8,56.9,62057.0
2016-03-22 13:30:00,56.88,56.88,56.79,56.81,59085.0,56.88,56.88,56.79,56.81,59085.0
2016-03-22 14:00:00,56.82,56.91,56.81,56.87,56199.0,56.82,56.91,56.81,56.87,56199.0
2016-03-22 14:30:00,56.87,56.98,56.82,56.82,47749.0,56.87,56.98,56.82,56.82,47749.0
2016-03-22 15:00:00,56.81,56.84,56.74,56.78,115012.0,56.81,56.84,56.74,56.78,115012.0
2016-03-22 15:30:00,56.78,56.85,56.7,56.74,163210.0,56.78,56.85,56.7,56.74,163210.0
2016-03-23 09:30:00,56.67,56.67,55.58,55.7,176172.0,56.67,56.67,55.58,55.7,176172.0
2016-03-23 10:00:00,55.68,55.74,55.31,55.64,120969.0,55.68,55.74,55.31,55.64,120969.0
2016-03-23 10:30:00,55.63,55.73,55.43,55.6,97660.0,55.63,55.73,55.43,55.6,97660.0
2016-03-23 11:00:00,55.59,55.63,55.31,55.37,79362.0,55.59,55.63,55.31,55.37,79362.0
2016-03-23 11:30:00,55.37,55.37,55.08,55.28,88804.0,55.37,55.37,55.08,55.28,88804.0
2016-03-23 12:00:00,55.28,55.42,55.24,55.34,56891.0,55.28,55.42,55.24,55.34,56891.0
2016-03-23 12:30:00,55.33,55.48,55.33,55.41,63580.0,55.33,55.48,55.33,55.41,63580.0
2016-03-23 13:00:00,55.42,55.44,55.31,55.36,56291.0,55.42,55.44,55.31,55.36,56291.0
2016-03-23 13:30:00,55.36,55.41,55.2,55.2,52532.0,55.36,55.41,55.2,55.2,52532.0
2016-03-23 14:00:00,55.19,55.34,55.18,55.29,76332.0,55.19,55.34,55.18,55.29,76332.0
2016-03-23 14:30:00,55.29,55.32,55.05,55.15,116299.0,55.29,55.32,55.05,55.15,116299.0
2016-03-23 15:00:00,55.16,55.21,54.95,55.0,125801.0,55.16,55.21,54.95,55.0,125801.0
2016-03-23 15:30:00,55.0,55.2,54.96,55.13,206954.0,55.0,55.2,54.96,55.13,206954.0
2016-03-24 09:30:00,54.65,54.81,54.39,54.81,121130.0,54.65,54.81,54.39,54.81,121130.0
2016-03-24 10:00:00,54.81,54.9,54.51,54.53,107110.0,54.81,54.9,54.51,54.53,107110.0
2016-03-24 10:30:00,54.51,54.84,54.5,54.8,77925.0,54.51,54.84,54.5,54.8,77925.0
2016-03-24 11:00:00,54.82,54.94,54.74,54.82,45397.0,54.82,54.94,54.74,54.82,45397.0
2016-03-24 11:30:00,54.79,54.86,54.71,54.82,57090.0,54.79,54.86,54.71,54.82,57090.0
2016-03-24 12:00:00,54.81,54.99,54.8,54.93,52799.0,54.81,54.99,54.8,54.93,52799.0
2016-03-24 12:30:00,54.92,54.93,54.79,54.88,29808.0,54.92,54.93,54.79,54.88,29808.0
2016-03-24 13:00:00,54.89,55.05,54.88,54.99,38353.0,54.89,55.05,54.88,54.99,38353.0
2016-03-24 13:30:00,54.96,55.01,54.93,54.94,20994.0,54.96,55.01,54.93,54.94,20994.0
2016-03-24 14:00:00,54.94,55.02,54.85,55.0,71590.0,54.94,55.02,54.85,55.0,71590.0
2016-03-24 14:30:00,54.99,55.13,54.96,54.98,61212.0,54.99,55.13,54.96,54.98,61212.0
2016-03-24 15:00:00,54.97,55.03,54.92,54.95,83720.0,54.97,55.03,54.92,54.95,83720.0
2016-03-24 15:30:00,54.96,54.96,54.78,54.84,268534.0,54.96,54.96,54.78,54.84,268534.0
2016-03-28 09:30:00,55.1,55.21,54.57,54.8,78780.0,55.1,55.21,54.57,54.8,78780.0
2016-03-28 10:00:00,54.78,55.31,54.78,55.16,40700.0,54.78,55.31,54.78,55.16,40700.0
2016-03-28 10:30:00,55.13,55.13,54.71,54.75,69642.0,55.13,55.13,54.71,54.75,69642.0
2016-03-28 11:00:00,54.75,54.89,54.68,54.88,77918.0,54.75,54.89,54.68,54.88,77918.0
2016-03-28 11:30:00,54.89,54.93,54.69,54.75,71663.0,54.89,54.93,54.69,54.75,71663.0
2016-03-28 12:00:00,54.75,54.86,54.69,54.8,34827.0,54.75,54.86,54.69,54.8,34827.0
2016-03-28 12:30:00,54.8,54.93,54.74,54.88,66146.0,54.8,54.93,54.74,54.88,66146.0
2016-03-28 13:00:00,54.89,54.9,54.71,54.78,66585.0,54.89,54.9,54.71,54.78,66585.0
2016-03-28 13:30:00,54.78,54.89,54.76,54.89,73248.0,54.78,54.89,54.76,54.89,73248.0
2016-03-28 14:00:00,54.9,54.95,54.87,54.91,101560.0,54.9,54.95,54.87,54.91,101560.0
2016-03-28 14:30:00,54.91,54.92,54.68,54.74,71224.0,54.91,54.92,54.68,54.74,71224.0
2016-03-28 15:00:00,54.74,54.9,54.73,54.83,75859.0,54.74,54.9,54.73,54.83,75859.0
2016-03-28 15:30:00,54.83,54.98,54.8,54.93,219921.0,54.83,54.98,54.8,54.93,219921.0
2016-03-29 09:30:00,54.65,54.87,54.02,54.22,65726.0,54.65,54.87,54.02,54.22,65726.0
2016-03-29 10:00:00,54.27,54.49,54.23,54.25,49026.0,54.27,54.49,54.23,54.25,49026.0
2016-03-29 10:30:00,54.26,54.37,54.2,54.28,34895.0,54.26,54.37,54.2,54.28,34895.0
2016-03-29 11:00:00,54.27,54.42,54.21,54.41,98750.0,54.27,54.42,54.21,54.41,98750.0
2016-03-29 11:30:00,54.4,54.67,54.4,54.52,36842.0,54.4,54.67,54.4,54.52,36842.0
2016-03-29 12:00:00,54.5,54.76,54.4,54.76,65474.0,54.5,54.76,54.4,54.76,65474.0
2016-03-29 12:30:00,54.78,54.98,54.76,54.87,30692.0,54.78,54.98,54.76,54.87,30692.0
2016-03-29 13:00:00,54.88,55.09,54.86,55.01,59920.0,54.88,55.09,54.86,55.01,59920.0
2016-03-29 13:30:00,55.03,55.22,54.96,55.12,68555.0,55.03,55.22,54.96,55.12,68555.0
2016-03-29 14:00:00,55.11,55.34,55.09,55.28,98840.0,55.11,55.34,55.09,55.28,98840.0
2016-03-29 14:30:00,55.3,55.54,55.27,55.35,83362.0,55.3,55.54,55.27,55.35,83362.0
2016-03-29 15:00:00,55.33,55.41,55.3,55.39,90960.0,55.33,55.41,55.3,55.39,90960.0
2016-03-29 15:30:00,55.39,55.39,55.17,55.26,181731.0,55.39,55.39,55.17,55.26,181731.0
2016-03-30 09:30:00,55.74,55.81,54.93,55.01,143734.0,55.74,55.81,54.93,55.01,143734.0
2016-03-30 10:00:00,55.01,55.39,54.97,55.35,131243.0,55.01,55.39,54.97,55.35,131243.0
2016-03-30 10:30:00,55.35,55.59,55.35,55.5,77566.0,55.35,55.59,55.35,55.5,77566.0
2016-03-30 11:00:00,55.5,55.58,55.04,55.06,70091.0,55.5,55.58,55.04,55.06,70091.0
2016-03-30 11:30:00,55.03,55.36,55.01,55.3,58896.0,55.03,55.36,55.01,55.3,58896.0
2016-03-30 12:00:00,55.31,55.31,54.95,54.98,70933.0,55.31,55.31,54.95,54.98,70933.0
2016-03-30 12:30:00,54.98,55.01,54.79,54.9,57543.0,54.98,55.01,54.79,54.9,57543.0
2016-03-30 13:00:00,54.92,54.98,54.81,54.93,41769.0,54.92,54.98,54.81,54.93,41769.0
2016-03-30 13:30:00,54.95,55.23,54.86,55.12,97813.0,54.95,55.23,54.86,55.12,97813.0
2016-03-30 14:00:00,55.13,55.26,55.08,55.26,88683.0,55.13,55.26,55.08,55.26,88683.0
2016-03-30 14:30:00,55.26,55.29,55.16,55.23,61435.0,55.26,55.29,55.16,55.23,61435.0
2016-03-30 15:00:00,55.23,55.36,55.19,55.34,102519.0,55.23,55.36,55.19,55.34,102519.0
2016-03-30 15:30:00,55.33,55.35,55.04,55.1,183487.0,55.33,55.35,55.04,55.1,183487.0
2016-03-31 09:30:00,55.06,55.27,54.7,54.74,60128.0,55.06,55.27,54.7,54.74,60128.0
2016-03-31 10:00:00,54.73,55.23,54.73,55.1,152700.0,54.73,55.23,54.73,55.1,152700.0
2016-03-31 10:30:00,55.08,55.55,55.05,55.4,117705.0,55.08,55.55,55.05,55.4,117705.0
2016-03-31 11:00:00,55.41,55.6,55.36,55.37,82224.0,55.41,55.6,55.36,55.37,82224.0
2016-03-31 11:30:00,55.38,55.59,55.31,55.59,94950.0,55.38,55.59,55.31,55.59,94950.0
2016-03-31 12:00:00,55.6,55.7,55.41,55.53,54142.0,55.6,55.7,55.41,55.53,54142.0
2016-03-31 12:30:00,55.52,55.73,55.52,55.65,58571.0,55.52,55.73,55.52,55.65,58571.0
2016-03-31 13:00:00,55.64,55.66,55.53,55.56,100899.0,55.64,55.66,55.53,55.56,100899.0
2016-03-31 13:30:00,55.56,55.67,55.54,55.59,132168.0,55.56,55.67,55.54,55.59,132168.0
2016-03-31 14:00:00,55.58,55.58,55.35,55.35,57978.0,55.58,55.58,55.35,55.35,57978.0
2016-03-31 14:30:00,55.34,55.6,55.34,55.5,119329.0,55.34,55.6,55.34,55.5,119329.0
2016-03-31 15:00:00,55.49,55.6,55.44,55.59,59466.0,55.49,55.6,55.44,55.59,59466.0
2016-03-31 15:30:00,55.6,55.68,55.5,55.57,155696.0,55.6,55.68,55.5,55.57,155696.0
2016-04-01 09:30:00,55.14,55.16,54.41,54.42,140391.0,55.14,55.16,54.41,54.42,140391.0
2016-04-01 10:00:00,54.47,54.72,54.24,54.71,111858.0,54.47,54.72,54.24,54.71,111858.0
2016-04-01 10:30:00,54.7,55.03,54.68,55.03,125564.0,54.7,55.03,54.68,55.03,125564.0
2016-04-01 11:00:00,55.03,55.08,54.9,54.95,75104.0,55.03,55.08,54.9,54.95,75104.0
2016-04-01 11:30:00,54.97,55.06,54.85,54.98,73675.0,54.97,55.06,54.85,54.98,73675.0
2016-04-01 12:00:00,55.0,55.01,54.89,54.93,78619.0,55.0,55.01,54.89,54.93,78619.0
2016-04-01 12:30:00,54.93,55.01,54.84,54.99,70327.0,54.93,55.01,54.84,54.99,70327.0
2016-04-01 13:00:00,55.0,55.05,54.92,55.01,43482.0,55.0,55.05,54.92,55.01,43482.0
2016-04-01 13:30:00,55.0,55.07,54.96,54.99,66948.0,55.0,55.07,54.96,54.99,66948.0
2016-04-01 14:00:00,55.0,55.1,54.94,55.0,82489.0,55.0,55.1,54.94,55.0,82489.0
2016-04-01 14:30:00,55.0,55.11,54.98,55.09,77148.0,55.0,55.11,54.98,55.09,77148.0
2016-04-01 15:00:00,55.1,55.31,55.07,55.18,123024.0,55.1,55.31,55.07,55.18,123024.0
2016-04-01 15:30:00,55.18,55.31,55.09,55.22,297007.0,55.18,55.31,55.09,55.22,297007.0
2016-04-04 09:30:00,55.17,55.66,54.76,55.62,73511.0,55.17,55.66,54.76,55.62,73511.0
2016-04-04 10:00:00,55.63,55.84,55.57,55.58,58192.0,55.63,55.84,55.57,55.58,58192.0
2016-04-04 10:30:00,55.58,55.71,55.5,55.54,66676.0,55.58,55.71,55.5,55.54,66676.0
2016-04-04 11:00:00,55.55,55.6,55.37,55.47,119010.0,55.55,55.6,55.37,55.47,119010.0
2016-04-04 11:30:00,55.48,55.56,55.38,55.54,69989.0,55.48,55.56,55.38,55.54,69989.0
2016-04-04 12:00:00,55.54,55.77,55.52,55.64,35582.0,55.54,55.77,55.52,55.64,35582.0
2016-04-04 12:30:00,55.62,55.62,55.52,55.58,31955.0,55.62,55.62,55.52,55.58,31955.0
2016-04-04 13:00:00,55.58,55.61,55.51,55.53,30883.0,55.58,55.61,55.51,55.53,30883.0
2016-04-04 13:30:00,55.55,55.57,55.49,55.52,39476.0,55.55,55.57,55.49,55.52,39476.0
2016-04-04 14:00:00,55.52,55.52,55.32,55.34,31695.0,55.52,55.52,55.32,55.34,31695.0
2016-04-04 14:30:00,55.35,55.45,55.33,55.35,44271.0,55.35,55.45,55.33,55.35,44271.0
2016-04-04 15:00:00,55.35,55.41,55.19,55.19,60752.0,55.35,55.41,55.19,55.19,60752.0
2016-04-04 15:30:00,55.19,55.34,55.19,55.33,152024.0,55.19,55.34,55.19,55.33,152024.0
2016-04-05 09:30:00,54.19,54.32,53.6,53.69,193164.0,54.19,54.32,53.6,53.69,193164.0
2016-04-05 10:00:00,53.72,53.77,53.27,53.46,161449.0,53.72,53.77,53.27,53.46,161449.0
2016-04-05 10:30:00,53.44,53.48,52.99,53.26,107662.0,53.44,53.48,52.99,53.26,107662.0
2016-04-05 11:00:00,53.26,53.39,52.99,53.05,151834.0,53.26,53.39,52.99,53.05,151834.0
2016-04-05 11:30:00,53.03,53.08,52.76,52.8,111186.0,53.03,53.08,52.76,52.8,111186.0
2016-04-05 12:00:00,52.8,53.23,52.8,53.0,193586.0,52.8,53.23,52.8,53.0,193586.0
2016-04-05 12:30:00,53.0,53.36,52.98,53.2,112938.0,53.0,53.36,52.98,53.2,112938.0
2016-04-05 13:00:00,53.2,53.23,52.92,53.02,70883.0,53.2,53.23,52.92,53.02,70883.0
2016-04-05 13:30:00,53.03,53.16,52.9,53.16,71775.0,53.03,53.16,52.9,53.16,71775.0
2016-04-05 14:00:00,53.16,53.3,53.07,53.28,69535.0,53.16,53.3,53.07,53.28,69535.0
2016-04-05 14:30:00,53.29,53.47,53.28,53.31,75391.0,53.29,53.47,53.28,53.31,75391.0
2016-04-05 15:00:00,53.31,53.34,53.17,53.22,85631.0,53.31,53.34,53.17,53.22,85631.0
2016-04-05 15:30:00,53.22,53.31,53.03,53.15,295621.0,53.22,53.31,53.03,53.15,295621.0
2016-04-06 09:30:00,53.08,54.04,53.08,53.93,152401.0,53.08,54.04,53.08,53.93,152401.0
2016-04-06 10:00:00,53.92,54.18,53.91,54.0,124462.0,53.92,54.18,53.91,54.0,124462.0
2016-04-06 10:30:00,54.02,54.25,53.93,54.18,110026.0,54.02,54.25,53.93,54.18,110026.0
2016-04-06 11:00:00,54.18,54.55,54.18,54.51,83979.0,54.18,54.55,54.18,54.51,83979.0
2016-04-06 11:30:00,54.52,54.55,54.38,54.46,70882.0,54.52,54.55,54.38,54.46,70882.0
2016-04-06 12:00:00,54.47,54.49,54.35,54.4,54358.0,54.47,54.49,54.35,54.4,54358.0
2016-04-06 12:30:00,54.4,54.6,54.4,54.57,49294.0,54.4,54.6,54.4,54.57,49294.0
2016-04-06 13:00:00,54.57,54.68,54.51,54.6,58839.0,54.57,54.68,54.51,54.6,58839.0
2016-04-06 13:30:00,54.6,54.66,54.51,54.51,35544.0,54.6,54.66,54.51,54.51,35544.0
2016-04-06 14:00:00,54.51,54.58,54.33,54.38,71966.0,54.51,54.58,54.33,54.38,71966.0
2016-04-06 14:30:00,54.37,54.52,54.23,54.51,69030.0,54.37,54.52,54.23,54.51,69030.0
2016-04-06 15:00:00,54.51,54.76,54.47,54.67,106203.0,54.51,54.76,54.47,54.67,106203.0
2016-04-06 15:30:00,54.67,54.8,54.61,54.78,320435.0,54.67,54.8,54.61,54.78,320435.0
2016-04-07 09:30:00,54.5,55.0,54.27,54.33,107377.0,54.5,55.0,54.27,54.33,107377.0
2016-04-07 10:00:00,54.34,54.56,54.16,54.16,60890.0,54.34,54.56,54.16,54.16,60890.0
2016-04-07 10:30:00,54.12,54.31,53.95,53.96,76033.0,54.12,54.31,53.95,53.96,76033.0
2016-04-07 11:00:00,53.96,53.96,53.58,53.74,68836.0,53.96,53.96,53.58,53.74,68836.0
2016-04-07 11:30:00,53.75,53.87,53.71,53.75,70667.0,53.75,53.87,53.71,53.75,70667.0
2016-04-07 12:00:00,53.73,53.77,53.52,53.6,27158.0,53.73,53.77,53.52,53.6,27158.0
2016-04-07 12:30:00,53.58,53.69,53.49,53.68,75242.0,53.58,53.69,53.49,53.68,75242.0
2016-04-07 13:00:00,53.67,53.68,53.48,53.5,91702.0,53.67,53.68,53.48,53.5,91702.0
2016-04-07 13:30:00,53.49,53.58,53.3,53.3,73309.0,53.49,53.58,53.3,53.3,73309.0
2016-04-07 14:00:00,53.28,53.28,53.0,53.26,77959.0,53.28,53.28,53.0,53.26,77959.0
2016-04-07 14:30:00,53.25,53.39,53.17,53.17,108506.0,53.25,53.39,53.17,53.17,108506.0
2016-04-07 15:00:00,53.17,53.4,53.13,53.2,95643.0,53.17,53.4,53.13,53.2,95643.0
2016-04-07 15:30:00,53.2,53.29,53.06,53.28,364514.0,53.2,53.29,53.06,53.28,364514.0
2016-04-08 09:30:00,53.59,53.95,53.28,53.46,69073.0,53.59,53.95,53.28,53.46,69073.0
2016-04-08 10:00:00,53.46,53.52,53.02,53.12,77785.0,53.46,53.52,53.02,53.12,77785.0
2016-04-08 10:30:00,53.14,53.45,53.12,53.37,102703.0,53.14,53.45,53.12,53.37,102703.0
2016-04-08 11:00:00,53.36,53.4,53.3,53.35,83044.0,53.36,53.4,53.3,53.35,83044.0
2016-04-08 11:30:00,53.35,53.35,53.02,53.18,153993.0,53.35,53.35,53.02,53.18,153993.0
2016-04-08 12:00:00,53.18,53.2,52.59,52.62,79788.0,53.18,53.2,52.59,52.62,79788.0
2016-04-08 12:30:00,52.62,52.76,52.59,52.74,70559.0,52.62,52.76,52.59,52.74,70559.0
2016-04-08 13:00:00,52.75,52.83,52.52,52.62,59621.0,52.75,52.83,52.52,52.62,59621.0
2016-04-08 13:30:00,52.62,52.86,52.58,52.81,92355.0,52.62,52.86,52.58,52.81,92355.0
2016-04-08 14:00:00,52.8,52.8,52.65,52.7,126826.0,52.8,52.8,52.65,52.7,126826.0
2016-04-08 14:30:00,52.71,52.74,52.35,52.38,135720.0,52.71,52.74,52.35,52.38,135720.0
2016-04-08 15:00:00,52.38,52.51,52.24,52.34,145505.0,52.38,52.51,52.24,52.34,145505.0
2016-04-08 15:30:00,52.32,52.43,52.2,52.37,373178.0,52.32,52.43,52.2,52.37,373178.0
2016-04-11 09:30:00,52.69,52.99,52.09,52.23,173591.0,52.69,52.99,52.09,52.23,173591.0
2016-04-11 10:00:00,52.23,52.35,52.05,52.18,363630.0,52.23,52.35,52.05,52.18,363630.0
2016-04-11 10:30:00,52.23,52.38,51.7,51.71,130972.0,52.23,52.38,51.7,51.71,130972.0
2016-04-11 11:00:00,51.7,51.71,51.45,51.58,130633.0,51.7,51.71,51.45,51.58,130633.0
2016-04-11 11:30:00,51.58,51.58,51.17,51.33,172026.0,51.58,51.58,51.17,51.33,172026.0
2016-04-11 12:00:00,51.33,51.51,51.31,51.39,126682.0,51.33,51.51,51.31,51.39,126682.0
2016-04-11 12:30:00,51.39,51.62,51.28,51.61,117368.0,51.39,51.62,51.28,51.61,117368.0
2016-04-11 13:00:00,51.62,51.79,51.56,51.6,125989.0,51.62,51.79,51.56,51.6,125989.0
2016-04-11 13:30:00,51.6,51.78,51.43,51.46,86836.0,51.6,51.78,51.43,51.46,86836.0
2016-04-11 14:00:00,51.47,51.57,51.25,51.27,110058.0,51.47,51.57,51.25,51.27,110058.0
2016-04-11 14:30:00,51.26,51.48,51.2,51.44,110009.0,51.26,51.48,51.2,51.44,110009.0
2016-04-11 15:00:00,51.44,51.45,51.07,51.08,112082.0,51.44,51.45,51.07,51.08,112082.0
2016-04-11 15:30:00,51.08,51.16,51.01,51.07,287604.0,51.08,51.16,51.01,51.07,287604.0
2016-04-12 09:30:00,51.18,51.61,50.63,50.87,264495.0,51.18,51.61,50.63,50.87,264495.0
2016-04-12 10:00:00,50.86,50.91,50.21,50.38,147201.0,50.86,50.91,50.21,50.38,147201.0
2016-04-12 10:30:00,50.37,50.48,50.16,50.42,277947.0,50.37,50.48,50.16,50.42,277947.0
2016-04-12 11:00:00,50.43,50.5,50.32,50.4,198369.0,50.43,50.5,50.32,50.4,198369.0
2016-04-12 11:30:00,50.4,50.42,49.8,49.84,299132.0,50.4,50.42,49.8,49.84,299132.0
2016-04-12 12:00:00,49.84,50.24,49.82,50.22,162083.0,49.84,50.24,49.82,50.22,162083.0
2016-04-12 12:30:00,50.21,50.4,50.17,50.33,113591.0,50.21,50.4,50.17,50.33,113591.0
2016-04-12 13:00:00,50.31,50.34,50.14,50.15,98334.0,50.31,50.34,50.14,50.15,98334.0
2016-04-12 13:30:00,50.15,50.4,50.1,50.33,157923.0,50.15,50.4,50.1,50.33,157923.0
2016-04-12 14:00:00,50.35,50.37,50.06,50.07,194836.0,50.35,50.37,50.06,50.07,194836.0
2016-04-12 14:30:00,50.06,50.39,50.04,50.34,188752.0,50.06,50.39,50.04,50.34,188752.0
2016-04-12 15:00:00,50.34,50.46,50.29,50.34,145985.0,50.34,50.46,50.29,50.34,145985.0
2016-04-12 15:30:00,50.34,50.56,50.32,50.54,425910.0,50.34,50.56,50.32,50.54,425910.0
2016-04-13 09:30:00,50.76,51.35,50.61,51.15,235249.0,50.76,51.35,50.61,51.15,235249.0
2016-04-13 10:00:00,51.15,51.64,51.11,51.58,133072.0,51.15,51.64,51.11,51.58,133072.0
2016-04-13 10:30:00,51.59,51.69,51.38,51.47,94832.0,51.59,51.69,51.38,51.47,94832.0
2016-04-13 11:00:00,51.47,51.74,51.43,51.69,76419.0,51.47,51.74,51.43,51.69,76419.0
2016-04-13 11:30:00,51.7,51.79,51.62,51.76,74335.0,51.7,51.79,51.62,51.76,74335.0
2016-04-13 12:00:00,51.73,51.75,51.46,51.6,58995.0,51.73,51.75,51.46,51.6,58995.0
2016-04-13 12:30:00,51.61,51.68,51.43,51.46,59730.0,51.61,51.68,51.43,51.46,59730.0
2016-04-13 13:00:00,51.47,51.55,51.4,51.49,33536.0,51.47,51.55,51.4,51.49,33536.0
2016-04-13 13:30:00,51.48,51.54,51.41,51.49,56538.0,51.48,51.54,51.41,51.49,56538.0
2016-04-13 14:00:00,51.49,51.68,51.49,51.58,68026.0,51.49,51.68,51.49,51.58,68026.0
2016-04-13 14:30:00,51.58,51.82,51.56,51.81,100110.0,51.58,51.82,51.56,51.81,100110.0
2016-04-13 15:00:00,51.8,51.92,51.77,51.91,89138.0,51.8,51.92,51.77,51.91,89138.0
2016-04-13 15:30:00,51.91,51.97,51.71,51.79,239125.0,51.91,51.97,51.71,51.79,239125.0
2016-04-14 09:30:00,51.53,51.98,51.13,51.38,111300.0,51.53,51.98,51.13,51.38,111300.0
2016-04-14 10:00:00,51.38,51.72,51.23,51.58,85918.0,51.38,51.72,51.23,51.58,85918.0
2016-04-14 10:30:00,51.59,51.7,51.45,51.64,53751.0,51.59,51.7,51.45,51.64,53751.0
2016-04-14 11:00:00,51.63,51.99,51.61,51.95,105712.0,51.63,51.99,51.61,51.95,105712.0
2016-04-14 11:30:00,51.95,52.32,51.95,52.31,158437.0,51.95,52.32,51.95,52.31,158437.0
2016-04-14 12:00:00,52.32,52.34,52.1,52.21,98153.0,52.32,52.34,52.1,52.21,98153.0
2016-04-14 12:30:00,52.21,52.29,52.12,52.29,30935.0,52.21,52.29,52.12,52.29,30935.0
2016-04-14 13:00:00,52.3,52.34,52.13,52.21,44117.0,52.3,52.34,52.13,52.21,44117.0
2016-04-14 13:30:00,52.21,52.25,51.83,51.87,71431.0,52.21,52.25,51.83,51.87,71431.0
2016-04-14 14:00:00,51.87,51.99,51.74,51.74,55238.0,51.87,51.99,51.74,51.74,55238.0
2016-04-14 14:30:00,51.74,51.82,51.66,51.72,77480.0,51.74,51.82,51.66,51.72,77480.0
2016-04-14 15:00:00,51.73,51.86,51.73,51.74,46936.0,51.73,51.86,51.73,51.74,46936.0
2016-04-14 15:30:00,51.75,51.77,51.65,51.68,149535.0,51.75,51.77,51.65,51.68,149535.0
2016-04-15 09:30:00,51.58,51.91,51.3,51.57,248394.0,51.58,51.91,51.3,51.57,248394.0
2016-04-15 10:00:00,51.57,51.68,51.11,51.3,101985.0,51.57,51.68,51.11,51.3,101985.0
2016-04-15 10:30:00,51.3,51.46,51.02,51.06,133829.0,51.3,51.46,51.02,51.06,133829.0
2016-04-15 11:00:00,51.06,51.22,50.93,50.95,170824.0,51.06,51.22,50.93,50.95,170824.0
2016-04-15 11:30:00,50.95,51.08,50.92,51.06,68677.0,50.95,51.08,50.92,51.06,68677.0
2016-04-15 12:00:00,51.05,51.05,50.91,50.96,57121.0,51.05,51.05,50.91,50.96,57121.0
2016-04-15 12:30:00,50.95,50.99,50.79,50.79,56681.0,50.95,50.99,50.79,50.79,56681.0
2016-04-15 13:00:00,50.78,50.98,50.77,50.92,70491.0,50.78,50.98,50.77,50.92,70491.0
2016-04-15 13:30:00,50.9,50.95,50.8,50.82,65670.0,50.9,50.95,50.8,50.82,65670.0
2016-04-15 14:00:00,50.81,51.01,50.8,50.96,114050.0,50.81,51.01,50.8,50.96,114050.0
2016-04-15 14:30:00,50.96,51.06,50.91,50.94,99415.0,50.96,51.06,50.91,50.94,99415.0
2016-04-15 15:00:00,50.95,51.06,50.92,50.99,144762.0,50.95,51.06,50.92,50.99,144762.0
2016-04-15 15:30:00,51.0,51.0,50.8,50.9,338519.0,51.0,51.0,50.8,50.9,338519.0
2016-04-18 09:30:00,50.54,51.32,49.87,51.31,167030.0,50.54,51.32,49.87,51.31,167030.0
2016-04-18 10:00:00,51.32,51.73,51.29,51.62,105802.0,51.32,51.73,51.29,51.62,105802.0
2016-04-18 10:30:00,51.62,51.67,51.52,51.63,100063.0,51.62,51.67,51.52,51.63,100063.0
2016-04-18 11:00:00,51.63,51.8,51.58,51.6,85358.0,51.63,51.8,51.58,51.6,85358.0
2016-04-18 11:30:00,51.61,51.73,51.56,51.68,107528.0,51.61,51.73,51.56,51.68,107528.0
2016-04-18 12:00:00,51.67,51.73,51.61,51.7,95048.0,51.67,51.73,51.61,51.7,95048.0
2016-04-18 12:30:00,51.7,51.73,51.59,51.6,67073.0,51.7,51.73,51.59,51.6,67073.0
2016-04-18 13:00:00,51.6,51.7,51.53,51.65,167180.0,51.6,51.7,51.53,51.65,167180.0
2016-04-18 13:30:00,51.64,51.72,51.53,51.7,72890.0,51.64,51.72,51.53,51.7,72890.0
2016-04-18 14:00:00,51.7,51.7,51.61,51.65,98553.0,51.7,51.7,51.61,51.65,98553.0
2016-04-18 14:30:00,51.65,51.67,51.51,51.56,79117.0,51.65,51.67,51.51,51.56,79117.0
2016-04-18 15:00:00,51.56,51.95,51.52,51.87,192355.0,51.56,51.95,51.52,51.87,192355.0
2016-04-18 15:30:00,51.87,51.98,51.71,51.77,510308.0,51.87,51.98,51.71,51.77,510308.0
2016-04-19 09:30:00,51.93,51.99,51.5,51.92,94554.0,51.93,51.99,51.5,51.92,94554.0
2016-04-19 10:00:00,51.94,52.25,51.82,52.05,138345.0,51.94,52.25,51.82,52.05,138345.0
2016-04-19 10:30:00,52.04,52.15,51.83,51.94,144280.0,52.04,52.15,51.83,51.94,144280.0
2016-04-19 11:00:00,51.95,52.03,51.85,51.88,119017.0,51.95,52.03,51.85,51.88,119017.0
2016-04-19 11:30:00,51.89,51.95,51.46,51.46,109530.0,51.89,51.95,51.46,51.46,109530.0
2016-04-19 12:00:00,51.45,51.48,51.06,51.13,74524.0,51.45,51.48,51.06,51.13,74524.0
2016-04-19 12:30:00,51.13,51.15,50.76,51.05,92260.0,51.13,51.15,50.76,51.05,92260.0
2016-04-19 13:00:00,51.06,51.22,51.02,51.12,40596.0,51.06,51.22,51.02,51.12,40596.0
2016-04-19 13:30:00,51.12,51.42,51.11,51.42,67696.0,51.12,51.42,51.11,51.42,67696.0
2016-04-19 14:00:00,51.44,51.47,51.28,51.28,64016.0,51.44,51.47,51.28,51.28,64016.0
2016-04-19 14:30:00,51.27,51.32,51.19,51.24,64431.0,51.27,51.32,51.19,51.24,64431.0
2016-04-19 15:00:00,51.23,51.41,51.16,51.35,169695.0,51.23,51.41,51.16,51.35,169695.0
2016-04-19 15:30:00,51.36,51.44,51.25,51.37,308963.0,51.36,51.44,51.25,51.37,308963.0
2016-04-20 09:30:00,51.35,51.48,50.15,50.15,317150.0,51.35,51.48,50.15,50.15,317150.0
2016-04-20 10:00:00,50.16,50.37,50.05,50.22,343566.0,50.16,50.37,50.05,50.22,343566.0
2016-04-20 10:30:00,50.22,50.51,50.0,50.38,167425.0,50.22,50.51,50.0,50.38,167425.0
2016-04-20 11:00:00,50.41,51.09,50.3,51.07,157732.0,50.41,51.09,50.3,51.07,157732.0
2016-04-20 11:30:00,51.09,51.32,51.03,51.2,81357.0,51.09,51.32,51.03,51.2,81357.0
2016-04-20 12:00:00,51.19,51.28,51.06,51.27,55272.0,51.19,51.28,51.06,51.27,55272.0
2016-04-20 12:30:00,51.3,51.36,51.17,51.25,68003.0,51.3,51.36,51.17,51.25,68003.0
2016-04-20 13:00:00,51.25,51.45,51.03,51.39,91047.0,51.25,51.45,51.03,51.39,91047.0
2016-04-20 13:30:00,51.39,51.5,51.32,51.47,59947.0,51.39,51.5,51.32,51.47,59947.0
2016-04-20 14:00:00,51.47,51.64,51.35,51.63,57817.0,51.47,51.64,51.35,51.63,57817.0
2016-04-20 14:30:00,51.63,51.64,51.4,51.56,59583.0,51.63,51.64,51.4,51.56,59583.0
2016-04-20 15:00:00,51.55,51.66,51.5,51.55,53164.0,51.55,51.66,51.5,51.55,53164.0
2016-04-20 15:30:00,51.55,51.55,51.23,51.27,238307.0,51.55,51.55,51.23,51.27,238307.0
2016-04-21 09:30:00,51.36,51.71,51.28,51.28,121236.0,51.36,51.71,51.28,51.28,121236.0
2016-04-21 10:00:00,51.27,51.4,51.11,51.25,88609.0,51.27,51.4,51.11,51.25,88609.0
2016-04-21 10:30:00,51.24,51.4,51.18,51.33,75401.0,51.24,51.4,51.18,51.33,75401.0
2016-04-21 11:00:00,51.33,51.43,51.23,51.38,71326.0,51.33,51.43,51.23,51.38,71326.0
2016-04-21 11:30:00,51.4,51.4,51.14,51.18,76140.0,51.4,51.4,51.14,51.18,76140.0
2016-04-21 12:00:00,51.17,51.31,51.13,51.27,48272.0,51.17,51.31,51.13,51.27,48272.0
2016-04-21 12:30:00,51.28,51.47,51.26,51.44,59542.0,51.28,51.47,51.26,51.44,59542.0
2016-04-21 13:00:00,51.42,51.64,51.42,51.49,63884.0,51.42,51.64,51.42,51.49,63884.0
2016-04-21 13:30:00,51.47,51.5,51.25,51.28,159546.0,51.47,51.5,51.25,51.28,159546.0
2016-04-21 14:00:00,51.27,51.27,51.04,51.05,64063.0,51.27,51.27,51.04,51.05,64063.0
2016-04-21 14:30:00,51.06,51.3,51.03,51.26,65362.0,51.06,51.3,51.03,51.26,65362.0
2016-04-21 15:00:00,51.25,51.41,51.25,51.27,73450.0,51.25,51.41,51.25,51.27,73450.0
2016-04-21 15:30:00,51.27,51.4,51.27,51.36,126066.0,51.27,51.4,51.27,51.36,126066.0
2016-04-22 09:30:00,51.26,51.7,51.25,51.49,150572.0,51.26,51.7,51.25,51.49,150572.0
2016-04-22 10:00:00,51.49,51.81,51.47,51.52,73683.0,51.49,51.81,51.47,51.52,73683.0
2016-04-22 10:30:00,51.51,51.6,50.95,50.99,83827.0,51.51,51.6,50.95,50.99,83827.0
2016-04-22 11:00:00,51.0,51.12,50.92,51.07,64376.0,51.0,51.12,50.92,51.07,64376.0
2016-04-22 11:30:00,51.08,51.27,51.0,51.05,68784.0,51.08,51.27,51.0,51.05,68784.0
2016-04-22 12:00:00,51.08,51.08,50.74,50.74,64765.0,51.08,51.08,50.74,50.74,64765.0
2016-04-22 12:30:00,50.75,50.83,50.64,50.8,106156.0,50.75,50.83,50.64,50.8,106156.0
2016-04-22 13:00:00,50.81,51.08,50.68,50.77,383049.0,50.81,51.08,50.68,50.77,383049.0
2016-04-22 13:30:00,50.77,50.89,50.71,50.78,578855.0,50.77,50.89,50.71,50.78,578855.0
2016-04-22 14:00:00,50.78,51.36,50.77,51.32,258651.0,50.78,51.36,50.77,51.32,258651.0
2016-04-22 14:30:00,51.33,51.4,51.23,51.35,144530.0,51.33,51.4,51.23,51.35,144530.0
2016-04-22 15:00:00,51.35,51.36,51.15,51.21,141223.0,51.35,51.36,51.15,51.21,141223.0
2016-04-22 15:30:00,51.21,51.21,50.98,51.13,304248.0,51.21,51.21,50.98,51.13,304248.0
2016-04-25 09:30:00,51.0,51.11,50.66,50.75,169191.0,51.0,51.11,50.66,50.75,169191.0
2016-04-25 10:00:00,50.75,50.89,50.56,50.66,81854.0,50.75,50.89,50.56,50.66,81854.0
2016-04-25 10:30:00,50.7,50.94,50.65,50.76,91745.0,50.7,50.94,50.65,50.76,91745.0
2016-04-25 11:00:00,50.76,50.87,50.6,50.8,96888.0,50.76,50.87,50.6,50.8,96888.0
2016-04-25 11:30:00,50.81,50.99,50.63,50.99,99716.0,50.81,50.99,50.63,50.99,99716.0
2016-04-25 12:00:00,50.97,50.99,50.77,50.81,58379.0,50.97,50.99,50.77,50.81,58379.0
2016-04-25 12:30:00,50.82,51.0,50.69,50.98,63445.0,50.82,51.0,50.69,50.98,63445.0
2016-04-25 13:00:00,50.99,51.03,50.8,50.82,69286.0,50.99,51.03,50.8,50.82,69286.0
2016-04-25 13:30:00,50.83,51.03,50.82,50.89,76193.0,50.83,51.03,50.82,50.89,76193.0
2016-04-25 14:00:00,50.89,50.94,50.77,50.9,87715.0,50.89,50.94,50.77,50.9,87715.0
2016-04-25 14:30:00,50.92,51.06,50.9,51.04,50928.0,50.92,51.06,50.9,51.04,50928.0
2016-04-25 15:00:00,51.04,51.09,50.87,50.93,94255.0,51.04,51.09,50.87,50.93,94255.0
2016-04-25 15:30:00,50.93,51.1,50.9,51.1,195536.0,50.93,51.1,50.9,51.1,195536.0
2016-04-26 09:30:00,50.93,51.85,50.82,51.71,159830.0,50.93,51.85,50.82,51.71,159830.0
2016-04-26 10:00:00,51.7,51.74,51.38,51.49,137611.0,51.7,51.74,51.38,51.49,137611.0
2016-04-26 10:30:00,51.49,51.58,51.2,51.26,142734.0,51.49,51.58,51.2,51.26,142734.0
2016-04-26 11:00:00,51.25,51.65,51.24,51.65,95405.0,51.25,51.65,51.24,51.65,95405.0
2016-04-26 11:30:00,51.63,52.29,51.56,52.17,231509.0,51.63,52.29,51.56,52.17,231509.0
2016-04-26 12:00:00,52.17,52.32,51.94,52.26,154375.0,52.17,52.32,51.94,52.26,154375.0
2016-04-26 12:30:00,52.25,52.29,52.16,52.22,198085.0,52.25,52.29,52.16,52.22,198085.0
2016-04-26 13:00:00,52.22,52.37,52.05,52.05,144917.0,52.22,52.37,52.05,52.05,144917.0
2016-04-26 13:30:00,52.05,52.09,51.7,51.77,128054.0,52.05,52.09,51.7,51.77,128054.0
2016-04-26 14:00:00,51.78,51.97,51.72,51.76,110646.0,51.78,51.97,51.72,51.76,110646.0
2016-04-26 14:30:00,51.76,52.24,51.75,52.1,274348.0,51.76,52.24,51.75,52.1,274348.0
2016-04-26 15:00:00,52.1,52.11,51.81,52.02,190756.0,52.1,52.11,51.81,52.02,190756.0
2016-04-26 15:30:00,52.02,52.84,52.02,52.76,1030994.0,52.02,52.84,52.02,52.76,1030994.0
2016-04-27 09:30:00,52.1,57.5,52.03,56.44,1641966.0,52.1,57.5,52.03,56.44,1641966.0
2016-04-27 10:00:00,56.45,56.62,55.63,56.24,872301.0,56.45,56.62,55.63,56.24,872301.0
2016-04-27 10:30:00,56.24,56.89,56.06,56.41,510923.0,56.24,56.89,56.06,56.41,510923.0
2016-04-27 11:00:00,56.41,56.55,55.41,55.44,341840.0,56.41,56.55,55.41,55.44,341840.0
2016-04-27 11:30:00,55.44,55.53,55.05,55.2,270155.0,55.44,55.53,55.05,55.2,270155.0
2016-04-27 12:00:00,55.19,55.22,54.08,54.08,384385.0,55.19,55.22,54.08,54.08,384385.0
2016-04-27 12:30:00,54.1,54.32,53.98,54.06,326976.0,54.1,54.32,53.98,54.06,326976.0
2016-04-27 13:00:00,54.07,54.11,53.38,53.54,225653.0,54.07,54.11,53.38,53.54,225653.0
2016-04-27 13:30:00,53.55,54.33,53.52,54.21,224509.0,53.55,54.33,53.52,54.21,224509.0
2016-04-27 14:00:00,54.18,55.0,54.11,54.47,246951.0,54.18,55.0,54.11,54.47,246951.0
2016-04-27 14:30:00,54.48,54.81,54.35,54.65,258521.0,54.48,54.81,54.35,54.65,258521.0
2016-04-27 15:00:00,54.65,54.75,54.41,54.74,298786.0,54.65,54.75,54.41,54.74,298786.0
2016-04-27 15:30:00,54.75,54.87,54.54,54.85,555394.0,54.75,54.87,54.54,54.85,555394.0
2016-04-28 09:30:00,54.48,54.81,54.06,54.29,157587.0,54.48,54.81,54.06,54.29,157587.0
2016-04-28 10:00:00,54.26,54.59,54.13,54.33,272935.0,54.26,54.59,54.13,54.33,272935.0
2016-04-28 10:30:00,54.31,54.31,53.93,53.94,132108.0,54.31,54.31,53.93,53.94,132108.0
2016-04-28 11:00:00,53.94,54.41,53.94,54.35,140074.0,53.94,54.41,53.94,54.35,140074.0
2016-04-28 11:30:00,54.36,54.52,54.21,54.31,104935.0,54.36,54.52,54.21,54.31,104935.0
2016-04-28 12:00:00,54.31,54.4,53.91,53.93,106069.0,54.31,54.4,53.91,53.93,106069.0
2016-04-28 12:30:00,53.93,53.96,53.54,53.58,179476.0,53.93,53.96,53.54,53.58,179476.0
2016-04-28 13:00:00,53.58,53.64,53.33,53.59,108189.0,53.58,53.64,53.33,53.59,108189.0
2016-04-28 13:30:00,53.59,53.67,53.24,53.24,109000.0,53.59,53.67,53.24,53.24,109000.0
2016-04-28 14:00:00,53.25,53.38,53.14,53.31,103193.0,53.25,53.38,53.14,53.31,103193.0
2016-04-28 14:30:00,53.32,53.35,53.03,53.07,85577.0,53.32,53.35,53.03,53.07,85577.0
2016-04-28 15:00:00,53.08,53.09,52.5,52.51,149225.0,53.08,53.09,52.5,52.51,149225.0
2016-04-28 15:30:00,52.52,52.64,52.29,52.41,359485.0,52.52,52.64,52.29,52.41,359485.0
2016-04-29 09:30:00,52.23,52.38,51.22,51.27,240764.0,52.23,52.38,51.22,51.27,240764.0
2016-04-29 10:00:00,51.21,51.36,50.91,51.16,233911.0,51.21,51.36,50.91,51.16,233911.0
2016-04-29 10:30:00,51.16,51.26,50.93,51.05,264523.0,51.16,51.26,50.93,51.05,264523.0
2016-04-29 11:00:00,51.04,51.06,50.58,50.6,160450.0,51.04,51.06,50.58,50.6,160450.0
2016-04-29 11:30:00,50.59,50.7,50.38,50.61,100054.0,50.59,50.7,50.38,50.61,100054.0
2016-04-29 12:00:00,50.61,50.77,50.46,50.74,79578.0,50.61,50.77,50.46,50.74,79578.0
2016-04-29 12:30:00,50.72,50.89,50.65,50.82,106575.0,50.72,50.89,50.65,50.82,106575.0
2016-04-29 13:00:00,50.83,51.0,50.83,50.93,119348.0,50.83,51.0,50.83,50.93,119348.0
2016-04-29 13:30:00,50.92,50.95,50.6,50.61,83352.0,50.92,50.95,50.6,50.61,83352.0
2016-04-29 14:00:00,50.61,50.76,50.59,50.68,88189.0,50.61,50.76,50.59,50.68,88189.0
2016-04-29 14:30:00,50.67,50.8,50.6,50.71,113506.0,50.67,50.8,50.6,50.71,113506.0
2016-04-29 15:00:00,50.71,50.99,50.69,50.9,202136.0,50.71,50.99,50.69,50.9,202136.0
2016-04-29 15:30:00,50.89,51.06,50.89,51.0,417928.0,50.89,51.06,50.89,51.0,417928.0
2016-05-02 09:30:00,50.75,50.82,50.05,50.17,193828.0,50.75,50.82,50.05,50.17,193828.0
2016-05-02 10:00:00,50.19,50.58,50.04,50.34,117928.0,50.19,50.58,50.04,50.34,117928.0
2016-05-02 10:30:00,50.32,50.44,50.03,50.36,125722.0,50.32,50.44,50.03,50.36,125722.0
2016-05-02 11:00:00,50.36,50.52,50.3,50.42,124504.0,50.36,50.52,50.3,50.42,124504.0
2016-05-02 11:30:00,50.42,50.56,50.32,50.32,95071.0,50.42,50.56,50.32,50.32,95071.0
2016-05-02 12:00:00,50.31,50.64,50.31,50.56,73550.0,50.31,50.64,50.31,50.56,73550.0
2016-05-02 12:30:00,50.56,50.71,50.54,50.55,63038.0,50.56,50.71,50.54,50.55,63038.0
2016-05-02 13:00:00,50.55,50.91,50.44,50.91,113100.0,50.55,50.91,50.44,50.91,113100.0
2016-05-02 13:30:00,50.92,50.96,50.77,50.83,112956.0,50.92,50.96,50.77,50.83,112956.0
2016-05-02 14:00:00,50.84,51.18,50.8,51.15,108781.0,50.84,51.18,50.8,51.15,108781.0
2016-05-02 14:30:00,51.15,51.15,50.9,51.03,97138.0,51.15,51.15,50.9,51.03,97138.0
2016-05-02 15:00:00,51.02,51.11,50.97,50.97,117002.0,51.02,51.11,50.97,50.97,117002.0
2016-05-02 15:30:00,50.96,51.03,50.91,50.93,318673.0,50.96,51.03,50.91,50.93,318673.0
2016-05-03 09:30:00,50.82,50.94,50.06,50.06,117224.0,50.82,50.94,50.06,50.06,117224.0
2016-05-03 10:00:00,50.06,50.16,49.64,50.11,245428.0,50.06,50.16,49.64,50.11,245428.0
2016-05-03 10:30:00,50.12,50.24,50.0,50.08,88811.0,50.12,50.24,50.0,50.08,88811.0
2016-05-03 11:00:00,50.06,50.33,50.02,50.04,87394.0,50.06,50.33,50.02,50.04,87394.0
2016-05-03 11:30:00,50.05,50.12,49.91,49.95,53266.0,50.05,50.12,49.91,49.95,53266.0
2016-05-03 12:00:00,49.95,49.98,49.75,49.77,62156.0,49.95,49.98,49.75,49.77,62156.0
2016-05-03 12:30:00,49.78,49.98,49.77,49.9,69696.0,49.78,49.98,49.77,49.9,69696.0
2016-05-03 13:00:00,49.9,50.04,49.88,49.93,92804.0,49.9,50.04,49.88,49.93,92804.0
2016-05-03 13:30:00,49.93,50.33,49.92,50.23,110523.0,49.93,50.33,49.92,50.23,110523.0
2016-05-03 14:00:00,50.22,50.28,50.06,50.24,120886.0,50.22,50.28,50.06,50.24,120886.0
2016-05-03 14:30:00,50.25,50.36,50.12,50.14,98165.0,50.25,50.36,50.12,50.14,98165.0
2016-05-03 15:00:00,50.15,50.22,49.93,49.95,79259.0,50.15,50.22,49.93,49.95,79259.0
2016-05-03 15:30:00,49.96,50.04,49.84,49.9,363765.0,49.96,50.04,49.84,49.9,363765.0
2016-05-04 09:30:00,49.62,49.68,49.12,49.58,116690.0,49.62,49.68,49.12,49.58,116690.0
2016-05-04 10:00:00,49.59,49.97,49.58,49.62,87406.0,49.59,49.97,49.58,49.62,87406.0
2016-05-04 10:30:00,49.59,49.75,49.29,49.73,157553.0,49.59,49.75,49.29,49.73,157553.0
2016-05-04 11:00:00,49.73,49.79,49.24,49.37,105621.0,49.73,49.79,49.24,49.37,105621.0
2016-05-04 11:30:00,49.38,49.43,49.09,49.15,199698.0,49.38,49.43,49.09,49.15,199698.0
2016-05-04 12:00:00,49.15,49.33,49.11,49.26,82776.0,49.15,49.33,49.11,49.26,82776.0
2016-05-04 12:30:00,49.25,49.47,49.23,49.45,103739.0,49.25,49.47,49.23,49.45,103739.0
2016-05-04 13:00:00,49.44,49.65,49.4,49.65,101578.0,49.44,49.65,49.4,49.65,101578.0
2016-05-04 13:30:00,49.65,49.66,49.39,49.4,83490.0,49.65,49.66,49.39,49.4,83490.0
2016-05-04 14:00:00,49.4,49.53,49.29,49.52,87571.0,49.4,49.53,49.29,49.52,87571.0
2016-05-04 14:30:00,49.53,49.53,49.39,49.45,75487.0,49.53,49.53,49.39,49.45,75487.0
2016-05-04 15:00:00,49.45,49.49,49.37,49.42,82113.0,49.45,49.49,49.37,49.42,82113.0
2016-05-04 15:30:00,49.43,49.69,49.43,49.53,203379.0,49.43,49.69,49.43,49.53,203379.0
2016-05-05 09:30:00,49.77,49.99,49.38,49.71,122187.0,49.77,49.99,49.38,49.71,122187.0
2016-05-05 10:00:00,49.67,50.04,49.45,49.48,83126.0,49.67,50.04,49.45,49.48,83126.0
2016-05-05 10:30:00,49.52,49.6,49.29,49.4,95012.0,49.52,49.6,49.29,49.4,95012.0
2016-05-05 11:00:00,49.42,49.5,49.26,49.32,71833.0,49.42,49.5,49.26,49.32,71833.0
2016-05-05 11:30:00,49.3,49.47,49.11,49.13,142319.0,49.3,49.47,49.11,49.13,142319.0
2016-05-05 12:00:00,49.13,49.29,49.09,49.27,183876.0,49.13,49.29,49.09,49.27,183876.0
2016-05-05 12:30:00,49.26,49.59,49.23,49.56,62262.0,49.26,49.59,49.23,49.56,62262.0
2016-05-05 13:00:00,49.53,49.6,49.44,49.44,72694.0,49.53,49.6,49.44,49.44,72694.0
2016-05-05 13:30:00,49.44,49.54,49.26,49.27,113754.0,49.44,49.54,49.26,49.27,113754.0
2016-05-05 14:00:00,49.26,49.44,49.22,49.4,149296.0,49.26,49.44,49.22,49.4,149296.0
2016-05-05 14:30:00,49.39,49.49,49.32,49.36,123666.0,49.39,49.49,49.32,49.36,123666.0
2016-05-05 15:00:00,49.36,49.7,49.34,49.67,158740.0,49.36,49.7,49.34,49.67,158740.0
2016-05-05 15:30:00,49.67,49.67,49.45,49.51,315106.0,49.67,49.67,49.45,49.51,315106.0
2016-05-06 09:30:00,49.35,49.94,49.27,49.29,78163.0,49.35,49.94,49.27,49.29,78163.0
2016-05-06 10:00:00,49.28,49.52,49.04,49.12,81663.0,49.28,49.52,49.04,49.12,81663.0
2016-05-06 10:30:00,49.12,49.28,48.88,49.06,40121.0,49.12,49.28,48.88,49.06,40121.0
2016-05-06 11:00:00,49.04,49.39,49.04,49.36,44026.0,49.04,49.39,49.04,49.36,44026.0
2016-05-06 11:30:00,49.36,49.36,49.12,49.12,45120.0,49.36,49.36,49.12,49.12,45120.0
2016-05-06 12:00:00,49.13,49.31,49.1,49.23,54319.0,49.13,49.31,49.1,49.23,54319.0
2016-05-06 12:30:00,49.23,49.29,49.18,49.26,36872.0,49.23,49.29,49.18,49.26,36872.0
2016-05-06 13:00:00,49.26,49.36,49.24,49.3,38488.0,49.26,49.36,49.24,49.3,38488.0
2016-05-06 13:30:00,49.28,49.49,49.28,49.49,46689.0,49.28,49.49,49.28,49.49,46689.0
2016-05-06 14:00:00,49.5,49.7,49.44,49.55,104723.0,49.5,49.7,49.44,49.55,104723.0
2016-05-06 14:30:00,49.53,49.77,49.49,49.7,114504.0,49.53,49.77,49.49,49.7,114504.0
2016-05-06 15:00:00,49.68,49.84,49.64,49.77,106767.0,49.68,49.84,49.64,49.77,106767.0
2016-05-06 15:30:00,49.77,49.97,49.71,49.95,360470.0,49.77,49.97,49.71,49.95,360470.0
2016-05-09 09:30:00,49.65,50.3,49.56,50.19,153933.0,49.65,50.3,49.56,50.19,153933.0
2016-05-09 10:00:00,50.23,50.37,49.89,50.03,78502.0,50.23,50.37,49.89,50.03,78502.0
2016-05-09 10:30:00,50.02,50.3,49.98,50.24,84117.0,50.02,50.3,49.98,50.24,84117.0
2016-05-09 11:00:00,50.26,50.35,49.88,50.02,69588.0,50.26,50.35,49.88,50.02,69588.0
2016-05-09 11:30:00,50.02,50.21,49.96,50.07,68971.0,50.02,50.21,49.96,50.07,68971.0
2016-05-09 12:00:00,50.07,50.3,50.02,50.28,49411.0,50.07,50.3,50.02,50.28,49411.0
2016-05-09 12:30:00,50.28,50.32,50.21,50.28,31916.0,50.28,50.32,50.21,50.28,31916.0
2016-05-09 13:00:00,50.3,50.38,50.24,50.27,27701.0,50.3,50.38,50.24,50.27,27701.0
2016-05-09 13:30:00,50.28,50.38,50.25,50.26,32510.0,50.28,50.38,50.25,50.26,32510.0
2016-05-09 14:00:00,50.25,50.32,50.21,50.28,51867.0,50.25,50.32,50.21,50.28,51867.0
2016-05-09 14:30:00,50.28,50.44,50.27,50.38,58041.0,50.28,50.44,50.27,50.38,58041.0
2016-05-09 15:00:00,50.36,50.37,50.18,50.19,61599.0,50.36,50.37,50.18,50.19,61599.0
2016-05-09 15:30:00,50.2,50.28,50.11,50.15,216779.0,50.2,50.28,50.11,50.15,216779.0
2016-05-10 09:30:00,50.35,51.32,50.27,51.31,157461.0,50.35,51.32,50.27,51.31,157461.0
2016-05-10 10:00:00,51.31,51.59,50.95,51.43,181477.0,51.31,51.59,50.95,51.43,181477.0
2016-05-10 10:30:00,51.43,51.69,51.41,51.47,126051.0,51.43,51.69,51.41,51.47,126051.0
2016-05-10 11:00:00,51.47,51.59,51.36,51.44,119404.0,51.47,51.59,51.36,51.44,119404.0
2016-05-10 11:30:00,51.44,51.55,51.34,51.54,93579.0,51.44,51.55,51.34,51.54,93579.0
2016-05-10 12:00:00,51.55,51.85,51.49,51.8,121028.0,51.55,51.85,51.49,51.8,121028.0
2016-05-10 12:30:00,51.8,52.0,51.74,52.0,112650.0,51.8,52.0,51.74,52.0,112650.0
2016-05-10 13:00:00,51.99,52.03,51.73,51.79,107908.0,51.99,52.03,51.73,51.79,107908.0
2016-05-10 13:30:00,51.8,51.92,51.77,51.89,72671.0,51.8,51.92,51.77,51.89,72671.0
2016-05-10 14:00:00,51.89,51.9,51.76,51.8,76959.0,51.89,51.9,51.76,51.8,76959.0
2016-05-10 14:30:00,51.8,51.87,51.74,51.79,73426.0,51.8,51.87,51.74,51.79,73426.0
2016-05-10 15:00:00,51.78,51.93,51.76,51.89,98717.0,51.78,51.93,51.76,51.89,98717.0
2016-05-10 15:30:00,51.9,52.0,51.82,51.96,238097.0,51.9,52.0,51.82,51.96,238097.0
2016-05-11 09:30:00,51.77,51.81,51.35,51.37,87623.0,51.77,51.81,51.35,51.37,87623.0
2016-05-11 10:00:00,51.38,51.52,51.24,51.52,56954.0,51.38,51.52,51.24,51.52,56954.0
2016-05-11 10:30:00,51.54,51.86,51.54,51.81,46579.0,51.54,51.86,51.54,51.81,46579.0
2016-05-11 11:00:00,51.78,51.78,51.42,51.47,47712.0,51.78,51.78,51.42,51.47,47712.0
2016-05-11 11:30:00,51.48,51.65,51.43,51.44,61813.0,51.48,51.65,51.43,51.44,61813.0
2016-05-11 12:00:00,51.44,51.52,51.38,51.49,93377.0,51.44,51.52,51.38,51.49,93377.0
2016-05-11 12:30:00,51.49,51.55,51.39,51.45,57923.0,51.49,51.55,51.39,51.45,57923.0
2016-05-11 13:00:00,51.44,51.49,51.38,51.41,77077.0,51.44,51.49,51.38,51.41,77077.0
2016-05-11 13:30:00,51.41,51.46,51.16,51.16,76804.0,51.41,51.46,51.16,51.16,76804.0
2016-05-11 14:00:00,51.18,51.22,51.07,51.08,62889.0,51.18,51.22,51.07,51.08,62889.0
2016-05-11 14:30:00,51.09,51.12,50.81,50.88,89156.0,51.09,51.12,50.81,50.88,89156.0
2016-05-11 15:00:00,50.88,50.92,50.7,50.75,96667.0,50.88,50.92,50.7,50.75,96667.0
2016-05-11 15:30:00,50.77,50.79,50.58,50.72,168723.0,50.77,50.79,50.58,50.72,168723.0
2016-05-12 09:30:00,51.0,51.74,50.85,51.39,117225.0,51.0,51.74,50.85,51.39,117225.0
2016-05-12 10:00:00,51.4,51.43,50.96,51.14,71853.0,51.4,51.43,50.96,51.14,71853.0
2016-05-12 10:30:00,51.15,51.21,50.91,51.03,152855.0,51.15,51.21,50.91,51.03,152855.0
2016-05-12 11:00:00,51.04,51.06,50.56,50.66,62732.0,51.04,51.06,50.56,50.66,62732.0
2016-05-12 11:30:00,50.67,50.85,50.58,50.6,78131.0,50.67,50.85,50.58,50.6,78131.0
2016-05-12 12:00:00,50.58,50.86,50.5,50.84,59737.0,50.58,50.86,50.5,50.84,59737.0
2016-05-12 12:30:00,50.82,50.99,50.72,50.95,76703.0,50.82,50.99,50.72,50.95,76703.0
2016-05-12 13:00:00,50.96,50.99,50.66,50.81,86280.0,50.96,50.99,50.66,50.81,86280.0
2016-05-12 13:30:00,50.82,50.97,50.75,50.97,78989.0,50.82,50.97,50.75,50.97,78989.0
2016-05-12 14:00:00,51.0,51.4,51.0,51.29,141422.0,51.0,51.4,51.0,51.29,141422.0
2016-05-12 14:30:00,51.27,51.48,51.16,51.43,69003.0,51.27,51.48,51.16,51.43,69003.0
2016-05-12 15:00:00,51.41,51.41,51.26,51.3,74614.0,51.41,51.41,51.26,51.3,74614.0
2016-05-12 15:30:00,51.3,51.33,51.09,51.12,237804.0,51.3,51.33,51.09,51.12,237804.0
2016-05-13 09:30:00,50.93,51.38,50.67,50.82,178703.0,50.93,51.38,50.67,50.82,178703.0
2016-05-13 10:00:00,50.84,51.03,50.65,50.69,119896.0,50.84,51.03,50.65,50.69,119896.0
2016-05-13 10:30:00,50.67,50.8,50.43,50.77,87484.0,50.67,50.8,50.43,50.77,87484.0
2016-05-13 11:00:00,50.78,50.96,50.72,50.8,73573.0,50.78,50.96,50.72,50.8,73573.0
2016-05-13 11:30:00,50.78,50.9,50.64,50.77,43996.0,50.78,50.9,50.64,50.77,43996.0
2016-05-13 12:00:00,50.78,50.9,50.75,50.85,34450.0,50.78,50.9,50.75,50.85,34450.0
2016-05-13 12:30:00,50.84,50.89,50.53,50.56,101862.0,50.84,50.89,50.53,50.56,101862.0
2016-05-13 13:00:00,50.56,50.71,50.55,50.55,74185.0,50.56,50.71,50.55,50.55,74185.0
2016-05-13 13:30:00,50.55,50.61,50.28,50.34,72779.0,50.55,50.61,50.28,50.34,72779.0
2016-05-13 14:00:00,50.33,50.56,50.31,50.43,71889.0,50.33,50.56,50.31,50.43,71889.0
2016-05-13 14:30:00,50.43,50.47,50.3,50.44,53183.0,50.43,50.47,50.3,50.44,53183.0
2016-05-13 15:00:00,50.43,50.56,50.36,50.51,93506.0,50.43,50.56,50.36,50.51,93506.0
2016-05-13 15:30:00,50.5,50.57,50.46,50.48,228371.0,50.5,50.57,50.46,50.48,228371.0
2016-05-16 09:30:00,50.49,51.47,50.36,51.03,117025.0,50.49,51.47,50.36,51.03,117025.0
2016-05-16 10:00:00,51.03,51.35,50.98,51.3,80694.0,51.03,51.35,50.98,51.3,80694.0
2016-05-16 10:30:00,51.3,51.34,51.09,51.13,118464.0,51.3,51.34,51.09,51.13,118464.0
2016-05-16 11:00:00,51.15,51.26,51.02,51.2,56550.0,51.15,51.26,51.02,51.2,56550.0
2016-05-16 11:30:00,51.21,51.34,51.17,51.28,52522.0,51.21,51.34,51.17,51.28,52522.0
2016-05-16 12:00:00,51.29,51.31,51.18,51.2,49765.0,51.29,51.31,51.18,51.2,49765.0
2016-05-16 12:30:00,51.17,51.28,51.12,51.26,43654.0,51.17,51.28,51.12,51.26,43654.0
2016-05-16 13:00:00,51.27,51.33,51.19,51.27,40994.0,51.27,51.33,51.19,51.27,40994.0
2016-05-16 13:30:00,51.29,51.41,51.22,51.37,49861.0,51.29,51.41,51.22,51.37,49861.0
2016-05-16 14:00:00,51.37,51.65,51.37,51.62,82103.0,51.37,51.65,51.37,51.62,82103.0
2016-05-16 14:30:00,51.62,51.65,51.58,51.61,77949.0,51.62,51.65,51.58,51.61,77949.0
2016-05-16 15:00:00,51.61,51.68,51.59,51.6,69210.0,51.61,51.68,51.59,51.6,69210.0
2016-05-16 15:30:00,51.61,51.63,51.33,51.36,156185.0,51.61,51.63,51.33,51.36,156185.0
2016-05-17 09:30:00,51.2,51.75,51.1,51.66,51384.0,51.2,51.75,51.1,51.66,51384.0
2016-05-17 10:00:00,51.67,51.67,50.88,50.91,82842.0,51.67,51.67,50.88,50.91,82842.0
2016-05-17 10:30:00,50.88,51.22,50.7,51.17,115841.0,50.88,51.22,50.7,51.17,115841.0
2016-05-17 11:00:00,51.19,51.3,51.06,51.07,86411.0,51.19,51.3,51.06,51.07,86411.0
2016-05-17 11:30:00,51.08,51.57,51.04,51.41,76636.0,51.08,51.57,51.04,51.41,76636.0
2016-05-17 12:00:00,51.4,51.45,51.25,51.28,36651.0,51.4,51.45,51.25,51.28,36651.0
2016-05-17 12:30:00,51.27,51.51,51.26,51.45,36371.0,51.27,51.51,51.26,51.45,36371.0
2016-05-17 13:00:00,51.47,51.47,51.34,51.46,30887.0,51.47,51.47,51.34,51.46,30887.0
2016-05-17 13:30:00,51.44,51.51,51.26,51.26,41562.0,51.44,51.51,51.26,51.26,41562.0
2016-05-17 14:00:00,51.27,51.32,50.84,50.99,60496.0,51.27,51.32,50.84,50.99,60496.0
2016-05-17 14:30:00,50.98,51.09,50.82,51.04,84988.0,50.98,51.09,50.82,51.04,84988.0
2016-05-17 15:00:00,51.05,51.13,50.85,50.97,57734.0,51.05,51.13,50.85,50.97,57734.0
2016-05-17 15:30:00,50.96,51.04,50.89,50.96,113946.0,50.96,51.04,50.89,50.96,113946.0
2016-05-18 09:30:00,51.03,51.31,50.8,51.17,77408.0,51.03,51.31,50.8,51.17,77408.0
2016-05-18 10:00:00,51.12,51.4,51.11,51.31,72630.0,51.12,51.4,51.11,51.31,72630.0
2016-05-18 10:30:00,51.3,51.3,50.92,50.92,35207.0,51.3,51.3,50.92,50.92,35207.0
2016-05-18 11:00:00,50.93,51.09,50.82,51.02,32646.0,50.93,51.09,50.82,51.02,32646.0
2016-05-18 11:30:00,50.99,51.13,50.96,51.03,26916.0,50.99,51.13,50.96,51.03,26916.0
2016-05-18 12:00:00,51.02,51.02,50.86,50.9,26572.0,51.02,51.02,50.86,50.9,26572.0
2016-05-18 12:30:00,50.91,51.14,50.9,51.12,19961.0,50.91,51.14,50.9,51.12,19961.0
2016-05-18 13:00:00,51.13,51.26,51.12,51.12,19907.0,51.13,51.26,51.12,51.12,19907.0
2016-05-18 13:30:00,51.11,51.23,51.07,51.07,32448.0,51.11,51.23,51.07,51.07,32448.0
2016-05-18 14:00:00,51.05,51.05,50.57,50.57,66716.0,51.05,51.05,50.57,50.57,66716.0
2016-05-18 14:30:00,50.59,50.81,50.44,50.77,54712.0,50.59,50.81,50.44,50.77,54712.0
2016-05-18 15:00:00,50.79,50.94,50.67,50.68,44094.0,50.79,50.94,50.67,50.68,44094.0
2016-05-18 15:30:00,50.68,51.0,50.68,50.99,126271.0,50.68,51.0,50.68,50.99,126271.0
2016-05-19 09:30:00,50.68,51.29,50.48,50.51,44844.0,50.68,51.29,50.48,50.51,44844.0
2016-05-19 10:00:00,50.54,50.66,50.19,50.41,56678.0,50.54,50.66,50.19,50.41,56678.0
2016-05-19 10:30:00,50.4,50.42,50.09,50.1,53576.0,50.4,50.42,50.09,50.1,53576.0
2016-05-19 11:00:00,50.09,50.34,50.06,50.23,39884.0,50.09,50.34,50.06,50.23,39884.0
2016-05-19 11:30:00,50.23,50.39,50.1,50.37,50772.0,50.23,50.39,50.1,50.37,50772.0
2016-05-19 12:00:00,50.34,50.49,50.34,50.36,25672.0,50.34,50.49,50.34,50.36,25672.0
2016-05-19 12:30:00,50.37,50.41,50.3,50.35,30700.0,50.37,50.41,50.3,50.35,30700.0
2016-05-19 13:00:00,50.33,50.53,50.33,50.48,32561.0,50.33,50.53,50.33,50.48,32561.0
2016-05-19 13:30:00,50.49,50.6,50.44,50.44,34158.0,50.49,50.6,50.44,50.44,34158.0
2016-05-19 14:00:00,50.45,50.55,50.45,50.48,48623.0,50.45,50.55,50.45,50.48,48623.0
2016-05-19 14:30:00,50.5,50.51,50.39,50.42,42504.0,50.5,50.51,50.39,50.42,42504.0
2016-05-19 15:00:00,50.42,50.74,50.42,50.67,40409.0,50.42,50.74,50.42,50.67,40409.0
2016-05-19 15:30:00,50.68,50.79,50.59,50.68,165602.0,50.68,50.79,50.59,50.68,165602.0
2016-05-20 09:30:00,51.05,51.87,50.95,51.87,139865.0,51.05,51.87,50.95,51.87,139865.0
2016-05-20 10:00:00,51.86,51.99,51.61,51.61,96256.0,51.86,51.99,51.61,51.61,96256.0
2016-05-20 10:30:00,51.6,51.73,51.47,51.49,67408.0,51.6,51.73,51.47,51.49,67408.0
2016-05-20 11:00:00,51.5,51.55,51.36,51.37,112666.0,51.5,51.55,51.36,51.37,112666.0
2016-05-20 11:30:00,51.38,51.75,51.33,51.67,144336.0,51.38,51.75,51.33,51.67,144336.0
2016-05-20 12:00:00,51.66,51.89,51.56,51.89,45026.0,51.66,51.89,51.56,51.89,45026.0
2016-05-20 12:30:00,51.9,51.94,51.79,51.94,47470.0,51.9,51.94,51.79,51.94,47470.0
2016-05-20 13:00:00,51.94,51.98,51.56,51.56,106042.0,51.94,51.98,51.56,51.56,106042.0
2016-05-20 13:30:00,51.55,51.63,51.41,51.57,84350.0,51.55,51.63,51.41,51.57,84350.0
2016-05-20 14:00:00,51.58,51.74,51.52,51.72,73693.0,51.58,51.74,51.52,51.72,73693.0
2016-05-20 14:30:00,51.73,51.78,51.64,51.67,58948.0,51.73,51.78,51.64,51.67,58948.0
2016-05-20 15:00:00,51.68,51.69,51.5,51.64,73474.0,51.68,51.69,51.5,51.64,73474.0
2016-05-20 15:30:00,51.64,51.77,51.62,51.73,204542.0,51.64,51.77,51.62,51.73,204542.0
2016-05-23 09:30:00,51.61,51.87,50.84,50.86,134040.0,51.61,51.87,50.84,50.86,134040.0
2016-05-23 10:00:00,50.83,51.44,50.8,51.24,111632.0,50.83,51.44,50.8,51.24,111632.0
2016-05-23 10:30:00,51.26,51.36,51.0,51.15,45954.0,51.26,51.36,51.0,51.15,45954.0
2016-05-23 11:00:00,51.14,51.41,51.12,51.2,56359.0,51.14,51.41,51.12,51.2,56359.0
2016-05-23 11:30:00,51.21,51.29,50.94,51.14,48152.0,51.21,51.29,50.94,51.14,48152.0
2016-05-23 12:00:00,51.14,51.34,51.12,51.29,101287.0,51.14,51.34,51.12,51.29,101287.0
2016-05-23 12:30:00,51.3,51.41,51.25,51.3,37123.0,51.3,51.41,51.25,51.3,37123.0
2016-05-23 13:00:00,51.31,51.4,51.22,51.22,34768.0,51.31,51.4,51.22,51.22,34768.0
2016-05-23 13:30:00,51.23,51.43,51.15,51.34,78182.0,51.23,51.43,51.15,51.34,78182.0
2016-05-23 14:00:00,51.34,51.45,51.29,51.34,64473.0,51.34,51.45,51.29,51.34,64473.0
2016-05-23 14:30:00,51.36,51.39,51.26,51.3,160459.0,51.36,51.39,51.26,51.3,160459.0
2016-05-23 15:00:00,51.29,51.32,51.22,51.3,109187.0,51.29,51.32,51.22,51.3,109187.0
2016-05-23 15:30:00,51.3,51.39,51.24,51.29,279855.0,51.3,51.39,51.24,51.29,279855.0
2016-05-24 09:30:00,51.32,52.34,51.0,52.15,119387.0,51.32,52.34,51.0,52.15,119387.0
2016-05-24 10:00:00,52.15,52.2,51.91,52.09,92468.0,52.15,52.2,51.91,52.09,92468.0
2016-05-24 10:30:00,52.09,52.2,52.03,52.07,47409.0,52.09,52.2,52.03,52.07,47409.0
2016-05-24 11:00:00,52.07,52.4,52.06,52.36,66704.0,52.07,52.4,52.06,52.36,66704.0
2016-05-24 11:30:00,52.37,52.5,52.33,52.48,38277.0,52.37,52.5,52.33,52.48,38277.0
2016-05-24 12:00:00,52.48,52.62,52.45,52.61,48017.0,52.48,52.62,52.45,52.61,48017.0
2016-05-24 12:30:00,52.62,52.67,52.49,52.6,54115.0,52.62,52.67,52.49,52.6,54115.0
2016-05-24 13:00:00,52.62,52.66,52.53,52.58,53057.0,52.62,52.66,52.53,52.58,53057.0
2016-05-24 13:30:00,52.59,52.64,52.49,52.61,57949.0,52.59,52.64,52.49,52.61,57949.0
2016-05-24 14:00:00,52.61,52.78,52.58,52.75,63702.0,52.61,52.78,52.58,52.75,63702.0
2016-05-24 14:30:00,52.75,52.81,52.66,52.71,44543.0,52.75,52.81,52.66,52.71,44543.0
2016-05-24 15:00:00,52.71,52.91,52.7,52.83,71926.0,52.71,52.91,52.7,52.83,71926.0
2016-05-24 15:30:00,52.83,52.83,52.66,52.71,161129.0,52.83,52.83,52.66,52.71,161129.0
2016-05-25 09:30:00,52.87,53.82,52.71,53.72,119395.0,52.87,53.82,52.71,53.72,119395.0
2016-05-25 10:00:00,53.72,53.79,53.23,53.3,71928.0,53.72,53.79,53.23,53.3,71928.0
2016-05-25 10:30:00,53.33,53.46,53.29,53.4,55883.0,53.33,53.46,53.29,53.4,55883.0
2016-05-25 11:00:00,53.4,53.48,53.26,53.3,52665.0,53.4,53.48,53.26,53.3,52665.0
2016-05-25 11:30:00,53.28,53.32,53.12,53.2,34396.0,53.28,53.32,53.12,53.2,34396.0
2016-05-25 12:00:00,53.2,53.32,53.12,53.14,26532.0,53.2,53.32,53.12,53.14,26532.0
2016-05-25 12:30:00,53.14,53.21,53.06,53.06,32114.0,53.14,53.21,53.06,53.06,32114.0
2016-05-25 13:00:00,53.06,53.3,52.98,53.08,106463.0,53.06,53.3,52.98,53.08,106463.0
2016-05-25 13:30:00,53.05,53.11,52.91,53.06,58602.0,53.05,53.11,52.91,53.06,58602.0
2016-05-25 14:00:00,53.06,53.07,52.94,53.0,52793.0,53.06,53.07,52.94,53.0,52793.0
2016-05-25 14:30:00,52.98,53.06,52.9,52.92,52899.0,52.98,53.06,52.9,52.92,52899.0
2016-05-25 15:00:00,52.91,53.07,52.79,53.05,53044.0,52.91,53.07,52.79,53.05,53044.0
2016-05-25 15:30:00,53.06,53.06,52.78,52.86,159233.0,53.06,53.06,52.78,52.86,159233.0
2016-05-26 09:30:00,52.76,53.13,52.62,52.85,85158.0,52.76,53.13,52.62,52.85,85158.0
2016-05-26 10:00:00,52.87,53.28,52.87,53.22,138749.0,52.87,53.28,52.87,53.22,138749.0
2016-05-26 10:30:00,53.21,53.35,53.08,53.16,118673.0,53.21,53.35,53.08,53.16,118673.0
2016-05-26 11:00:00,53.13,53.39,53.12,53.38,121986.0,53.13,53.39,53.12,53.38,121986.0
2016-05-26 11:30:00,53.38,53.42,53.31,53.41,101881.0,53.38,53.42,53.31,53.41,101881.0
2016-05-26 12:00:00,53.4,53.52,53.37,53.51,66640.0,53.4,53.52,53.37,53.51,66640.0
2016-05-26 12:30:00,53.49,53.6,53.48,53.59,89101.0,53.49,53.6,53.48,53.59,89101.0
2016-05-26 13:00:00,53.57,53.65,53.48,53.6,99399.0,53.57,53.65,53.48,53.6,99399.0
2016-05-26 13:30:00,53.61,53.62,53.52,53.57,56553.0,53.61,53.62,53.52,53.57,56553.0
2016-05-26 14:00:00,53.57,53.74,53.56,53.7,68354.0,53.57,53.74,53.56,53.7,68354.0
2016-05-26 14:30:00,53.72,54.08,53.64,54.01,645747.0,53.72,54.08,53.64,54.01,645747.0
2016-05-26 15:00:00,54.02,54.17,53.9,54.14,168416.0,54.02,54.17,53.9,54.14,168416.0
2016-05-26 15:30:00,54.15,54.15,53.89,53.98,319077.0,54.15,54.15,53.89,53.98,319077.0
2016-05-27 09:30:00,54.0,54.5,53.64,54.26,87265.0,54.0,54.5,53.64,54.26,87265.0
2016-05-27 10:00:00,54.22,54.5,54.14,54.27,72900.0,54.22,54.5,54.14,54.27,72900.0
2016-05-27 10:30:00,54.27,54.3,53.9,53.96,62152.0,54.27,54.3,53.9,53.96,62152.0
2016-05-27 11:00:00,53.98,54.12,53.74,54.11,66861.0,53.98,54.12,53.74,54.11,66861.0
2016-05-27 11:30:00,54.12,54.17,53.91,53.99,36975.0,54.12,54.17,53.91,53.99,36975.0
2016-05-27 12:00:00,53.99,54.03,53.86,53.87,36985.0,53.99,54.03,53.86,53.87,36985.0
2016-05-27 12:30:00,53.88,54.05,53.88,53.94,22257.0,53.88,54.05,53.88,53.94,22257.0
2016-05-27 13:00:00,53.94,53.95,53.8,53.81,28155.0,53.94,53.95,53.8,53.81,28155.0
2016-05-27 13:30:00,53.81,53.88,53.67,53.74,42894.0,53.81,53.88,53.67,53.74,42894.0
2016-05-27 14:00:00,53.71,54.01,53.65,53.88,53000.0,53.71,54.01,53.65,53.88,53000.0
2016-05-27 14:30:00,53.88,54.01,53.86,53.94,50212.0,53.88,54.01,53.86,53.94,50212.0
2016-05-27 15:00:00,53.93,54.12,53.91,54.08,65050.0,53.93,54.12,53.91,54.08,65050.0
2016-05-27 15:30:00,54.09,54.2,54.04,54.2,235480.0,54.09,54.2,54.04,54.2,235480.0
2016-05-31 09:30:00,54.42,54.63,54.22,54.51,73094.0,54.42,54.63,54.22,54.51,73094.0
2016-05-31 10:00:00,54.51,54.78,54.51,54.65,45958.0,54.51,54.78,54.51,54.65,45958.0
2016-05-31 10:30:00,54.65,54.72,54.49,54.7,47522.0,54.65,54.72,54.49,54.7,47522.0
2016-05-31 11:00:00,54.69,54.69,54.42,54.47,39497.0,54.69,54.69,54.42,54.47,39497.0
2016-05-31 11:30:00,54.46,54.52,54.37,54.41,41934.0,54.46,54.52,54.37,54.41,41934.0
2016-05-31 12:00:00,54.4,54.4,54.23,54.35,39645.0,54.4,54.4,54.23,54.35,39645.0
2016-05-31 12:30:00,54.33,54.37,54.2,54.22,32032.0,54.33,54.37,54.2,54.22,32032.0
2016-05-31 13:00:00,54.23,54.42,54.22,54.42,33245.0,54.23,54.42,54.22,54.42,33245.0
2016-05-31 13:30:00,54.44,54.44,54.36,54.39,49839.0,54.44,54.44,54.36,54.39,49839.0
2016-05-31 14:00:00,54.39,54.39,54.19,54.3,77528.0,54.39,54.39,54.19,54.3,77528.0
2016-05-31 14:30:00,54.31,54.32,54.21,54.24,45600.0,54.31,54.32,54.21,54.24,45600.0
2016-05-31 15:00:00,54.23,54.34,54.18,54.32,58643.0,54.23,54.34,54.18,54.32,58643.0
2016-05-31 15:30:00,54.32,54.7,54.31,54.57,262716.0,54.32,54.7,54.31,54.57,262716.0
2016-06-01 09:30:00,54.0,54.26,53.73,54.23,116327.0,54.0,54.26,53.73,54.23,116327.0
2016-06-01 10:00:00,54.24,54.62,54.11,54.54,88763.0,54.24,54.62,54.11,54.54,88763.0
2016-06-01 10:30:00,54.55,54.59,54.36,54.38,169321.0,54.55,54.59,54.36,54.38,169321.0
2016-06-01 11:00:00,54.41,54.62,54.39,54.47,46105.0,54.41,54.62,54.39,54.47,46105.0
2016-06-01 11:30:00,54.47,54.52,54.28,54.45,65795.0,54.47,54.52,54.28,54.45,65795.0
2016-06-01 12:00:00,54.45,54.5,54.33,54.4,45948.0,54.45,54.5,54.33,54.4,45948.0
2016-06-01 12:30:00,54.4,54.53,54.3,54.51,41171.0,54.4,54.53,54.3,54.51,41171.0
2016-06-01 13:00:00,54.53,54.57,54.49,54.56,46580.0,54.53,54.57,54.49,54.56,46580.0
2016-06-01 13:30:00,54.57,54.57,54.31,54.33,37689.0,54.57,54.57,54.31,54.33,37689.0
2016-06-01 14:00:00,54.32,54.54,54.25,54.52,46598.0,54.32,54.54,54.25,54.52,46598.0
2016-06-01 14:30:00,54.51,54.54,54.43,54.53,29776.0,54.51,54.54,54.43,54.53,29776.0
2016-06-01 15:00:00,54.53,54.54,54.36,54.39,55926.0,54.53,54.54,54.36,54.39,55926.0
2016-06-01 15:30:00,54.38,54.44,54.28,54.43,172622.0,54.38,54.44,54.28,54.43,172622.0
2016-06-02 09:30:00,54.1,54.73,54.1,54.6,53857.0,54.1,54.73,54.1,54.6,53857.0
2016-06-02 10:00:00,54.6,54.7,54.36,54.42,34367.0,54.6,54.7,54.36,54.42,34367.0
2016-06-02 10:30:00,54.42,54.57,54.4,54.43,29127.0,54.42,54.57,54.4,54.43,29127.0
2016-06-02 11:00:00,54.43,54.67,54.41,54.52,29146.0,54.43,54.67,54.41,54.52,29146.0
2016-06-02 11:30:00,54.5,54.52,54.39,54.39,26945.0,54.5,54.52,54.39,54.39,26945.0
2016-06-02 12:00:00,54.39,54.44,54.35,54.43,33713.0,54.39,54.44,54.35,54.43,33713.0
2016-06-02 12:30:00,54.42,54.63,54.39,54.62,36944.0,54.42,54.63,54.39,54.62,36944.0
2016-06-02 13:00:00,54.64,54.67,54.56,54.6,23761.0,54.64,54.67,54.56,54.6,23761.0
2016-06-02 13:30:00,54.6,54.7,54.55,54.69,45673.0,54.6,54.7,54.55,54.69,45673.0
2016-06-02 14:00:00,54.7,54.86,54.69,54.79,32053.0,54.7,54.86,54.69,54.79,32053.0
2016-06-02 14:30:00,54.8,54.87,54.76,54.78,35530.0,54.8,54.87,54.76,54.78,35530.0
2016-06-02 15:00:00,54.81,54.92,54.78,54.92,37972.0,54.81,54.92,54.78,54.92,37972.0
2016-06-02 15:30:00,54.92,54.97,54.81,54.89,100069.0,54.92,54.97,54.81,54.89,100069.0
2016-06-03 09:30:00,54.46,54.58,53.72,53.84,90911.0,54.46,54.58,53.72,53.84,90911.0
2016-06-03 10:00:00,53.81,53.84,53.31,53.43,108809.0,53.81,53.84,53.31,53.43,108809.0
2016-06-03 10:30:00,53.43,53.48,52.99,53.19,278756.0,53.43,53.48,52.99,53.19,278756.0
2016-06-03 11:00:00,53.19,53.44,53.17,53.34,59426.0,53.19,53.44,53.17,53.34,59426.0
2016-06-03 11:30:00,53.34,53.78,53.32,53.74,43493.0,53.34,53.78,53.32,53.74,43493.0
2016-06-03 12:00:00,53.75,53.83,53.32,53.32,71591.0,53.75,53.83,53.32,53.32,71591.0
2016-06-03 12:30:00,53.31,53.43,53.28,53.39,36010.0,53.31,53.43,53.28,53.39,36010.0
2016-06-03 13:00:00,53.39,53.53,53.37,53.42,34951.0,53.39,53.53,53.37,53.42,34951.0
2016-06-03 13:30:00,53.44,53.56,53.44,53.49,28685.0,53.44,53.56,53.44,53.49,28685.0
2016-06-03 14:00:00,53.49,53.57,53.45,53.57,46488.0,53.49,53.57,53.45,53.57,46488.0
2016-06-03 14:30:00,53.57,53.8,53.56,53.73,35838.0,53.57,53.8,53.56,53.73,35838.0
2016-06-03 15:00:00,53.71,53.71,53.58,53.58,47007.0,53.71,53.71,53.58,53.58,47007.0
2016-06-03 15:30:00,53.6,53.62,53.46,53.54,108787.0,53.6,53.62,53.46,53.54,108787.0
2016-06-06 09:30:00,53.77,54.26,53.17,53.99,71005.0,53.77,54.26,53.17,53.99,71005.0
2016-06-06 10:00:00,54.01,54.26,53.97,54.03,55292.0,54.01,54.26,53.97,54.03,55292.0
2016-06-06 10:30:00,54.04,54.26,54.04,54.25,39272.0,54.04,54.26,54.04,54.25,39272.0
2016-06-06 11:00:00,54.25,54.44,54.21,54.42,68782.0,54.25,54.44,54.21,54.42,68782.0
2016-06-06 11:30:00,54.42,54.52,54.31,54.31,52874.0,54.42,54.52,54.31,54.31,52874.0
2016-06-06 12:00:00,54.33,54.44,54.33,54.37,22971.0,54.33,54.44,54.33,54.37,22971.0
2016-06-06 12:30:00,54.39,54.45,54.17,54.3,26842.0,54.39,54.45,54.17,54.3,26842.0
2016-06-06 13:00:00,54.32,54.43,54.25,54.36,30245.0,54.32,54.43,54.25,54.36,30245.0
2016-06-06 13:30:00,54.37,54.44,54.29,54.36,35646.0,54.37,54.44,54.29,54.36,35646.0
2016-06-06 14:00:00,54.35,54.51,54.35,54.49,43582.0,54.35,54.51,54.35,54.49,43582.0
2016-06-06 14:30:00,54.49,54.55,54.45,54.51,46185.0,54.49,54.55,54.45,54.51,46185.0
2016-06-06 15:00:00,54.51,54.68,54.5,54.65,88054.0,54.51,54.68,54.5,54.65,88054.0
2016-06-06 15:30:00,54.66,54.73,54.5,54.53,126021.0,54.66,54.73,54.5,54.53,126021.0
2016-06-07 09:30:00,54.5,54.69,53.92,53.96,123347.0,54.5,54.69,53.92,53.96,123347.0
2016-06-07 10:00:00,53.99,54.31,53.98,54.3,48067.0,53.99,54.31,53.98,54.3,48067.0
2016-06-07 10:30:00,54.32,54.4,54.08,54.09,34142.0,54.32,54.4,54.08,54.09,34142.0
2016-06-07 11:00:00,54.1,54.38,54.02,54.31,40526.0,54.1,54.38,54.02,54.31,40526.0
2016-06-07 11:30:00,54.31,54.44,54.31,54.36,25080.0,54.31,54.44,54.31,54.36,25080.0
2016-06-07 12:00:00,54.34,54.43,54.3,54.37,38980.0,54.34,54.43,54.3,54.37,38980.0
2016-06-07 12:30:00,54.36,54.6,54.35,54.58,41228.0,54.36,54.6,54.35,54.58,41228.0
2016-06-07 13:00:00,54.57,54.73,54.54,54.67,51532.0,54.57,54.73,54.54,54.67,51532.0
2016-06-07 13:30:00,54.67,54.77,54.64,54.73,83100.0,54.67,54.77,54.64,54.73,83100.0
2016-06-07 14:00:00,54.74,54.76,54.54,54.6,76664.0,54.74,54.76,54.54,54.6,76664.0
2016-06-07 14:30:00,54.6,54.8,54.6,54.78,75943.0,54.6,54.8,54.6,54.78,75943.0
2016-06-07 15:00:00,54.78,54.87,54.75,54.85,81104.0,54.78,54.87,54.75,54.85,81104.0
2016-06-07 15:30:00,54.86,54.89,54.8,54.87,252214.0,54.86,54.89,54.8,54.87,252214.0
2016-06-08 09:30:00,54.99,55.4,54.81,55.12,87907.0,54.99,55.4,54.81,55.12,87907.0
2016-06-08 10:00:00,55.12,55.13,54.86,55.02,78956.0,55.12,55.13,54.86,55.02,78956.0
2016-06-08 10:30:00,55.02,55.29,54.96,55.15,61772.0,55.02,55.29,54.96,55.15,61772.0
2016-06-08 11:00:00,55.16,55.21,55.02,55.12,77953.0,55.16,55.21,55.02,55.12,77953.0
2016-06-08 11:30:00,55.12,55.2,55.06,55.13,51726.0,55.12,55.2,55.06,55.13,51726.0
2016-06-08 12:00:00,55.15,55.2,55.11,55.19,42228.0,55.15,55.2,55.11,55.19,42228.0
2016-06-08 12:30:00,55.2,55.22,55.02,55.1,49388.0,55.2,55.22,55.02,55.1,49388.0
2016-06-08 13:00:00,55.09,55.19,55.04,55.08,49163.0,55.09,55.19,55.04,55.08,49163.0
2016-06-08 13:30:00,55.1,55.12,54.97,54.97,57087.0,55.1,55.12,54.97,54.97,57087.0
2016-06-08 14:00:00,54.98,55.07,54.96,55.02,86519.0,54.98,55.07,54.96,55.02,86519.0
2016-06-08 14:30:00,55.01,55.05,54.89,54.95,60030.0,55.01,55.05,54.89,54.95,60030.0
2016-06-08 15:00:00,54.95,55.04,54.92,54.94,72508.0,54.95,55.04,54.92,54.94,72508.0
2016-06-08 15:30:00,54.95,55.04,54.86,54.92,204339.0,54.95,55.04,54.86,54.92,204339.0
2016-06-09 09:30:00,54.63,54.9,54.16,54.86,138542.0,54.63,54.9,54.16,54.86,138542.0
2016-06-09 10:00:00,54.84,54.91,54.61,54.84,62869.0,54.84,54.91,54.61,54.84,62869.0
2016-06-09 10:30:00,54.86,54.95,54.74,54.93,76018.0,54.86,54.95,54.74,54.93,76018.0
2016-06-09 11:00:00,54.91,55.04,54.9,55.02,63261.0,54.91,55.04,54.9,55.02,63261.0
2016-06-09 11:30:00,55.02,55.04,54.98,55.03,92109.0,55.02,55.04,54.98,55.03,92109.0
2016-06-09 12:00:00,55.03,55.04,54.94,54.97,78401.0,55.03,55.04,54.94,54.97,78401.0
2016-06-09 12:30:00,54.97,55.05,54.87,55.03,70325.0,54.97,55.05,54.87,55.03,70325.0
2016-06-09 13:00:00,55.04,55.12,55.0,55.04,32985.0,55.04,55.12,55.0,55.04,32985.0
2016-06-09 13:30:00,55.02,55.1,54.95,55.0,52043.0,55.02,55.1,54.95,55.0,52043.0
2016-06-09 14:00:00,55.01,55.15,54.94,55.07,86513.0,55.01,55.15,54.94,55.07,86513.0
2016-06-09 14:30:00,55.07,55.28,55.07,55.27,56417.0,55.07,55.28,55.07,55.27,56417.0
2016-06-09 15:00:00,55.27,55.39,55.15,55.33,132700.0,55.27,55.39,55.15,55.33,132700.0
2016-06-09 15:30:00,55.33,55.5,55.32,55.45,230064.0,55.33,55.5,55.32,55.45,230064.0
2016-06-10 09:30:00,54.65,55.24,53.88,53.89,266498.0,54.65,55.24,53.88,53.89,266498.0
2016-06-10 10:00:00,53.87,54.05,53.55,53.83,127848.0,53.87,54.05,53.55,53.83,127848.0
2016-06-10 10:30:00,53.78,53.99,53.57,53.61,52085.0,53.78,53.99,53.57,53.61,52085.0
2016-06-10 11:00:00,53.61,53.62,53.44,53.49,68589.0,53.61,53.62,53.44,53.49,68589.0
2016-06-10 11:30:00,53.48,53.55,53.36,53.4,53417.0,53.48,53.55,53.36,53.4,53417.0
2016-06-10 12:00:00,53.42,53.42,53.24,53.28,47561.0,53.42,53.42,53.24,53.28,47561.0
2016-06-10 12:30:00,53.28,53.35,53.18,53.29,35652.0,53.28,53.35,53.18,53.29,35652.0
2016-06-10 13:00:00,53.28,53.31,53.15,53.24,35133.0,53.28,53.31,53.15,53.24,35133.0
2016-06-10 13:30:00,53.24,53.24,53.01,53.03,31954.0,53.24,53.24,53.01,53.03,31954.0
2016-06-10 14:00:00,53.02,53.05,52.91,52.91,55777.0,53.02,53.05,52.91,52.91,55777.0
2016-06-10 14:30:00,52.93,52.96,52.8,52.84,43022.0,52.93,52.96,52.8,52.84,43022.0
2016-06-10 15:00:00,52.84,52.84,52.7,52.81,91599.0,52.84,52.84,52.7,52.81,91599.0
2016-06-10 15:30:00,52.82,52.87,52.67,52.73,250516.0,52.82,52.87,52.67,52.73,250516.0
2016-06-13 09:30:00,52.41,53.16,52.4,52.96,117518.0,52.41,53.16,52.4,52.96,117518.0
2016-06-13 10:00:00,53.0,53.02,52.71,52.88,87568.0,53.0,53.02,52.71,52.88,87568.0
2016-06-13 10:30:00,52.86,53.01,52.72,52.75,44740.0,52.86,53.01,52.72,52.75,44740.0
2016-06-13 11:00:00,52.75,52.79,52.64,52.74,48639.0,52.75,52.79,52.64,52.74,48639.0
2016-06-13 11:30:00,52.72,52.74,52.41,52.49,41662.0,52.72,52.74,52.41,52.49,41662.0
2016-06-13 12:00:00,52.48,52.66,52.41,52.6,46364.0,52.48,52.66,52.41,52.6,46364.0
2016-06-13 12:30:00,52.6,52.72,52.54,52.69,37328.0,52.6,52.72,52.54,52.69,37328.0
2016-06-13 13:00:00,52.69,52.71,52.49,52.58,49892.0,52.69,52.71,52.49,52.58,49892.0
2016-06-13 13:30:00,52.59,52.59,52.31,52.35,52826.0,52.59,52.59,52.31,52.35,52826.0
2016-06-13 14:00:00,52.36,52.51,52.35,52.4,69452.0,52.36,52.51,52.35,52.4,69452.0
2016-06-13 14:30:00,52.39,52.56,52.39,52.41,54096.0,52.39,52.56,52.39,52.41,54096.0
2016-06-13 15:00:00,52.41,52.43,52.25,52.31,100981.0,52.41,52.43,52.25,52.31,100981.0
2016-06-13 15:30:00,52.31,52.39,52.18,52.21,156082.0,52.31,52.39,52.18,52.21,156082.0
2016-06-14 09:30:00,52.09,52.41,51.97,52.24,107899.0,52.09,52.41,51.97,52.24,107899.0
2016-06-14 10:00:00,52.27,52.33,52.01,52.14,84975.0,52.27,52.33,52.01,52.14,84975.0
2016-06-14 10:30:00,52.14,52.32,51.99,52.09,53630.0,52.14,52.32,51.99,52.09,53630.0
2016-06-14 11:00:00,52.13,52.23,52.0,52.15,92669.0,52.13,52.23,52.0,52.15,92669.0
2016-06-14 11:30:00,52.13,52.42,52.13,52.36,51643.0,52.13,52.42,52.13,52.36,51643.0
2016-06-14 12:00:00,52.35,52.55,52.2,52.52,40314.0,52.35,52.55,52.2,52.52,40314.0
2016-06-14 12:30:00,52.51,52.53,52.27,52.33,38845.0,52.51,52.53,52.27,52.33,38845.0
2016-06-14 13:00:00,52.34,52.4,52.21,52.31,70202.0,52.34,52.4,52.21,52.31,70202.0
2016-06-14 13:30:00,52.3,52.43,52.25,52.28,31320.0,52.3,52.43,52.25,52.28,31320.0
2016-06-14 14:00:00,52.26,52.47,52.2,52.47,38281.0,52.26,52.47,52.2,52.47,38281.0
2016-06-14 14:30:00,52.46,52.48,52.27,52.32,33522.0,52.46,52.48,52.27,52.32,33522.0
2016-06-14 15:00:00,52.33,52.65,52.3,52.64,65902.0,52.33,52.65,52.3,52.64,65902.0
2016-06-14 15:30:00,52.64,52.69,52.52,52.65,143717.0,52.64,52.69,52.52,52.65,143717.0
2016-06-15 09:30:00,52.66,53.29,52.66,53.29,97680.0,52.66,53.29,52.66,53.29,97680.0
2016-06-15 10:00:00,53.28,53.63,53.25,53.49,90279.0,53.28,53.63,53.25,53.49,90279.0
2016-06-15 10:30:00,53.5,53.98,53.47,53.94,117735.0,53.5,53.98,53.47,53.94,117735.0
2016-06-15 11:00:00,53.95,54.0,53.71,53.76,68363.0,53.95,54.0,53.71,53.76,68363.0
2016-06-15 11:30:00,53.73,54.06,53.6,54.03,67336.0,53.73,54.06,53.6,54.03,67336.0
2016-06-15 12:00:00,54.03,54.03,53.83,53.92,49917.0,54.03,54.03,53.83,53.92,49917.0
2016-06-15 12:30:00,53.92,53.96,53.78,53.78,62814.0,53.92,53.96,53.78,53.78,62814.0
2016-06-15 13:00:00,53.77,53.85,53.65,53.71,73772.0,53.77,53.85,53.65,53.71,73772.0
2016-06-15 13:30:00,53.69,53.79,53.61,53.76,64746.0,53.69,53.79,53.61,53.76,64746.0
2016-06-15 14:00:00,53.78,53.88,53.66,53.66,108676.0,53.78,53.88,53.66,53.66,108676.0
2016-06-15 14:30:00,53.65,53.74,53.54,53.64,107040.0,53.65,53.74,53.54,53.64,107040.0
2016-06-15 15:00:00,53.63,53.7,53.57,53.58,69748.0,53.63,53.7,53.57,53.58,69748.0
2016-06-15 15:30:00,53.58,53.58,53.21,53.27,180072.0,53.58,53.58,53.21,53.27,180072.0
2016-06-16 09:30:00,52.8,52.95,52.35,52.37,64268.0,52.8,52.95,52.35,52.37,64268.0
2016-06-16 10:00:00,52.4,52.67,52.35,52.49,61302.0,52.4,52.67,52.35,52.49,61302.0
2016-06-16 10:30:00,52.47,52.59,52.35,52.59,74939.0,52.47,52.59,52.35,52.59,74939.0
2016-06-16 11:00:00,52.62,52.94,52.58,52.89,66356.0,52.62,52.94,52.58,52.89,66356.0
2016-06-16 11:30:00,52.89,52.93,52.65,52.77,94899.0,52.89,52.93,52.65,52.77,94899.0
2016-06-16 12:00:00,52.77,53.24,52.72,53.2,63216.0,52.77,53.24,52.72,53.2,63216.0
2016-06-16 12:30:00,53.17,53.43,53.09,53.3,46064.0,53.17,53.43,53.09,53.3,46064.0
2016-06-16 13:00:00,53.3,53.41,53.24,53.24,41307.0,53.3,53.41,53.24,53.24,41307.0
2016-06-16 13:30:00,53.24,53.31,53.15,53.19,45790.0,53.24,53.31,53.15,53.19,45790.0
2016-06-16 14:00:00,53.18,53.47,53.18,53.28,57303.0,53.18,53.47,53.18,53.28,57303.0
2016-06-16 14:30:00,53.27,53.58,53.27,53.5,91191.0,53.27,53.58,53.27,53.5,91191.0
2016-06-16 15:00:00,53.5,53.73,53.47,53.73,111308.0,53.5,53.73,53.47,53.73,111308.0
2016-06-16 15:30:00,53.72,53.81,53.68,53.7,236172.0,53.72,53.81,53.68,53.7,236172.0
2016-06-17 09:30:00,53.7,53.99,53.53,53.74,367352.0,53.7,53.99,53.53,53.74,367352.0
2016-06-17 10:00:00,53.76,53.81,53.59,53.61,160111.0,53.76,53.81,53.59,53.61,160111.0
2016-06-17 10:30:00,53.59,53.97,53.49,53.91,94877.0,53.59,53.97,53.49,53.91,94877.0
2016-06-17 11:00:00,53.92,53.92,53.51,53.53,79168.0,53.92,53.92,53.51,53.53,79168.0
2016-06-17 11:30:00,53.53,53.81,53.52,53.61,56424.0,53.53,53.81,53.52,53.61,56424.0
2016-06-17 12:00:00,53.58,53.65,53.41,53.44,122457.0,53.58,53.65,53.41,53.44,122457.0
2016-06-17 12:30:00,53.44,53.56,53.41,53.41,46237.0,53.44,53.56,53.41,53.41,46237.0
2016-06-17 13:00:00,53.42,53.47,53.33,53.37,61483.0,53.42,53.47,53.33,53.37,61483.0
2016-06-17 13:30:00,53.36,53.5,53.32,53.38,47865.0,53.36,53.5,53.32,53.38,47865.0
2016-06-17 14:00:00,53.38,53.6,53.34,53.57,81630.0,53.38,53.6,53.34,53.57,81630.0
2016-06-17 14:30:00,53.57,53.61,53.46,53.49,54633.0,53.57,53.61,53.46,53.49,54633.0
2016-06-17 15:00:00,53.49,53.5,53.24,53.29,83842.0,53.49,53.5,53.24,53.29,83842.0
2016-06-17 15:30:00,53.29,53.3,53.16,53.18,279632.0,53.29,53.3,53.16,53.18,279632.0
2016-06-20 09:30:00,54.04,54.66,53.5,54.35,157276.0,54.04,54.66,53.5,54.35,157276.0
2016-06-20 10:00:00,54.35,54.6,54.3,54.54,156543.0,54.35,54.6,54.3,54.54,156543.0
2016-06-20 10:30:00,54.53,54.75,54.44,54.7,68635.0,54.53,54.75,54.44,54.7,68635.0
2016-06-20 11:00:00,54.7,54.82,54.6,54.6,91981.0,54.7,54.82,54.6,54.6,91981.0
2016-06-20 11:30:00,54.61,54.63,54.4,54.53,105336.0,54.61,54.63,54.4,54.53,105336.0
2016-06-20 12:00:00,54.52,54.52,54.42,54.46,57560.0,54.52,54.52,54.42,54.46,57560.0
2016-06-20 12:30:00,54.46,54.46,54.42,54.44,51143.0,54.46,54.46,54.42,54.44,51143.0
2016-06-20 13:00:00,54.44,54.59,54.41,54.43,56427.0,54.44,54.59,54.41,54.43,56427.0
2016-06-20 13:30:00,54.44,54.68,54.43,54.68,75176.0,54.44,54.68,54.43,54.68,75176.0
2016-06-20 14:00:00,54.66,54.67,54.34,54.41,79727.0,54.66,54.67,54.34,54.41,79727.0
2016-06-20 14:30:00,54.42,54.54,54.32,54.5,116215.0,54.42,54.54,54.32,54.5,116215.0
2016-06-20 15:00:00,54.51,54.54,54.27,54.27,100213.0,54.51,54.54,54.27,54.27,100213.0
2016-06-20 15:30:00,54.27,54.29,54.02,54.14,312405.0,54.27,54.29,54.02,54.14,312405.0
2016-06-21 09:30:00,54.42,54.7,54.14,54.69,167258.0,54.42,54.7,54.14,54.69,167258.0
2016-06-21 10:00:00,54.67,54.69,54.37,54.56,84896.0,54.67,54.69,54.37,54.56,84896.0
2016-06-21 10:30:00,54.56,54.59,54.37,54.42,53518.0,54.56,54.59,54.37,54.42,53518.0
2016-06-21 11:00:00,54.42,54.57,54.35,54.42,57849.0,54.42,54.57,54.35,54.42,57849.0
2016-06-21 11:30:00,54.39,54.44,54.25,54.4,49289.0,54.39,54.44,54.25,54.4,49289.0
2016-06-21 12:00:00,54.4,54.49,54.32,54.48,41247.0,54.4,54.49,54.32,54.48,41247.0
2016-06-21 12:30:00,54.48,54.49,54.24,54.25,25523.0,54.48,54.49,54.24,54.25,25523.0
2016-06-21 13:00:00,54.25,54.4,54.23,54.33,37158.0,54.25,54.4,54.23,54.33,37158.0
2016-06-21 13:30:00,54.34,54.46,54.17,54.45,44680.0,54.34,54.46,54.17,54.45,44680.0
2016-06-21 14:00:00,54.44,54.61,54.36,54.6,55810.0,54.44,54.61,54.36,54.6,55810.0
2016-06-21 14:30:00,54.61,54.73,54.56,54.63,30953.0,54.61,54.73,54.56,54.63,30953.0
2016-06-21 15:00:00,54.63,54.73,54.53,54.71,36903.0,54.63,54.73,54.53,54.71,36903.0
2016-06-21 15:30:00,54.72,54.74,54.64,54.7,178137.0,54.72,54.74,54.64,54.7,178137.0
2016-06-22 09:30:00,54.65,55.12,54.57,54.97,138934.0,54.65,55.12,54.57,54.97,138934.0
2016-06-22 10:00:00,54.99,55.03,54.89,54.97,120033.0,54.99,55.03,54.89,54.97,120033.0
2016-06-22 10:30:00,54.96,55.24,54.93,55.02,106725.0,54.96,55.24,54.93,55.02,106725.0
2016-06-22 11:00:00,55.02,55.2,55.01,55.18,57789.0,55.02,55.2,55.01,55.18,57789.0
2016-06-22 11:30:00,55.17,55.17,54.9,55.06,105680.0,55.17,55.17,54.9,55.06,105680.0
2016-06-22 12:00:00,55.06,55.06,54.66,54.82,148521.0,55.06,55.06,54.66,54.82,148521.0
2016-06-22 12:30:00,54.82,54.93,54.72,54.92,53486.0,54.82,54.93,54.72,54.92,53486.0
2016-06-22 13:00:00,54.9,54.9,54.64,54.74,46554.0,54.9,54.9,54.64,54.74,46554.0
2016-06-22 13:30:00,54.75,54.98,54.72,54.96,52001.0,54.75,54.98,54.72,54.96,52001.0
2016-06-22 14:00:00,54.95,55.03,54.77,54.9,43170.0,54.95,55.03,54.77,54.9,43170.0
2016-06-22 14:30:00,54.9,54.91,54.8,54.85,52946.0,54.9,54.91,54.8,54.85,52946.0
2016-06-22 15:00:00,54.86,54.93,54.79,54.8,92406.0,54.86,54.93,54.79,54.8,92406.0
2016-06-22 15:30:00,54.8,54.9,54.65,54.71,226600.0,54.8,54.9,54.65,54.71,226600.0
2016-06-23 09:30:00,55.24,55.59,55.12,55.57,228781.0,55.24,55.59,55.12,55.57,228781.0
2016-06-23 10:00:00,55.57,55.85,55.47,55.62,168801.0,55.57,55.85,55.47,55.62,168801.0
2016-06-23 10:30:00,55.61,55.74,55.43,55.66,112227.0,55.61,55.74,55.43,55.66,112227.0
2016-06-23 11:00:00,55.65,55.98,55.61,55.98,77388.0,55.65,55.98,55.61,55.98,77388.0
2016-06-23 11:30:00,55.98,56.55,55.94,56.54,241549.0,55.98,56.55,55.94,56.54,241549.0
2016-06-23 12:00:00,56.53,56.78,56.42,56.66,256656.0,56.53,56.78,56.42,56.66,256656.0
2016-06-23 12:30:00,56.67,56.69,56.58,56.65,120922.0,56.67,56.69,56.58,56.65,120922.0
2016-06-23 13:00:00,56.65,56.76,56.58,56.76,65206.0,56.65,56.76,56.58,56.76,65206.0
2016-06-23 13:30:00,56.74,56.77,56.48,56.55,108838.0,56.74,56.77,56.48,56.55,108838.0
2016-06-23 14:00:00,56.54,56.66,56.46,56.66,82442.0,56.54,56.66,56.46,56.66,82442.0
2016-06-23 14:30:00,56.65,56.83,56.64,56.83,111427.0,56.65,56.83,56.64,56.83,111427.0
2016-06-23 15:00:00,56.83,56.84,56.7,56.8,105510.0,56.83,56.84,56.7,56.8,105510.0
2016-06-23 15:30:00,56.8,57.17,56.76,57.17,471886.0,56.8,57.17,56.76,57.17,471886.0
2016-06-24 09:30:00,54.96,55.67,54.33,55.64,334923.0,54.96,55.67,54.33,55.64,334923.0
2016-06-24 10:00:00,55.58,55.74,54.94,55.02,198398.0,55.58,55.74,54.94,55.02,198398.0
2016-06-24 10:30:00,55.02,55.32,54.68,54.68,206000.0,55.02,55.32,54.68,54.68,206000.0
2016-06-24 11:00:00,54.68,54.7,54.3,54.37,126906.0,54.68,54.7,54.3,54.37,126906.0
2016-06-24 11:30:00,54.36,54.51,53.93,53.97,154282.0,54.36,54.51,53.93,53.97,154282.0
2016-06-24 12:00:00,53.98,54.04,53.7,53.8,155272.0,53.98,54.04,53.7,53.8,155272.0
2016-06-24 12:30:00,53.79,53.79,53.44,53.55,167250.0,53.79,53.79,53.44,53.55,167250.0
2016-06-24 13:00:00,53.57,53.74,53.49,53.71,122067.0,53.57,53.74,53.49,53.71,122067.0
2016-06-24 13:30:00,53.71,53.84,53.58,53.65,78177.0,53.71,53.84,53.58,53.65,78177.0
2016-06-24 14:00:00,53.66,53.77,53.36,53.49,113915.0,53.66,53.77,53.36,53.49,113915.0
2016-06-24 14:30:00,53.48,53.49,53.17,53.43,162148.0,53.48,53.49,53.17,53.43,162148.0
2016-06-24 15:00:00,53.43,53.55,53.41,53.47,175289.0,53.43,53.55,53.41,53.47,175289.0
2016-06-24 15:30:00,53.47,53.71,53.32,53.33,493659.0,53.47,53.71,53.32,53.33,493659.0
2016-06-27 09:30:00,52.7,52.88,51.77,51.85,173759.0,52.7,52.88,51.77,51.85,173759.0
2016-06-27 10:00:00,51.82,51.96,51.62,51.77,207472.0,51.82,51.96,51.62,51.77,207472.0
2016-06-27 10:30:00,51.77,51.84,51.22,51.26,103460.0,51.77,51.84,51.22,51.26,103460.0
2016-06-27 11:00:00,51.25,51.42,50.98,51.3,150471.0,51.25,51.42,50.98,51.3,150471.0
2016-06-27 11:30:00,51.27,51.42,51.18,51.24,83036.0,51.27,51.42,51.18,51.24,83036.0
2016-06-27 12:00:00,51.23,51.45,51.09,51.43,88743.0,51.23,51.45,51.09,51.43,88743.0
2016-06-27 12:30:00,51.44,51.46,51.11,51.26,132126.0,51.44,51.46,51.11,51.26,132126.0
2016-06-27 13:00:00,51.26,51.33,51.22,51.29,67415.0,51.26,51.33,51.22,51.29,67415.0
2016-06-27 13:30:00,51.29,51.34,51.2,51.23,141170.0,51.29,51.34,51.2,51.23,141170.0
2016-06-27 14:00:00,51.22,51.29,51.1,51.28,98885.0,51.22,51.29,51.1,51.28,98885.0
2016-06-27 14:30:00,51.29,51.37,51.01,51.05,80876.0,51.29,51.37,51.01,51.05,80876.0
2016-06-27 15:00:00,51.05,51.1,50.91,51.0,201415.0,51.05,51.1,50.91,51.0,201415.0
2016-06-27 15:30:00,50.99,51.31,50.98,51.16,373679.0,50.99,51.31,50.98,51.16,373679.0
2016-06-28 09:30:00,51.96,53.16,51.88,53.01,169971.0,51.96,53.16,51.88,53.01,169971.0
2016-06-28 10:00:00,53.04,53.29,52.89,52.98,277033.0,53.04,53.29,52.89,52.98,277033.0
2016-06-28 10:30:00,52.99,53.04,52.43,52.43,134912.0,52.99,53.04,52.43,52.43,134912.0
2016-06-28 11:00:00,52.43,52.82,52.42,52.51,160104.0,52.43,52.82,52.42,52.51,160104.0
2016-06-28 11:30:00,52.51,52.78,52.51,52.68,43530.0,52.51,52.78,52.51,52.68,43530.0
2016-06-28 12:00:00,52.71,52.72,52.47,52.56,33168.0,52.71,52.72,52.47,52.56,33168.0
2016-06-28 12:30:00,52.57,52.82,52.55,52.7,105281.0,52.57,52.82,52.55,52.7,105281.0
2016-06-28 13:00:00,52.69,52.71,52.39,52.48,73632.0,52.69,52.71,52.39,52.48,73632.0
2016-06-28 13:30:00,52.47,52.66,52.45,52.57,46232.0,52.47,52.66,52.45,52.57,46232.0
2016-06-28 14:00:00,52.58,52.69,52.56,52.69,49732.0,52.58,52.69,52.56,52.69,49732.0
2016-06-28 14:30:00,52.67,53.21,52.64,53.15,58156.0,52.67,53.21,52.64,53.15,58156.0
2016-06-28 15:00:00,53.14,53.43,53.05,53.13,126150.0,53.14,53.43,53.05,53.13,126150.0
2016-06-28 15:30:00,53.13,53.16,53.01,53.05,309317.0,53.13,53.16,53.01,53.05,309317.0
2016-06-29 09:30:00,53.09,53.76,52.8,53.55,110409.0,53.09,53.76,52.8,53.55,110409.0
2016-06-29 10:00:00,53.53,53.83,53.44,53.72,100733.0,53.53,53.83,53.44,53.72,100733.0
2016-06-29 10:30:00,53.72,54.0,53.69,53.96,210174.0,53.72,54.0,53.69,53.96,210174.0
2016-06-29 11:00:00,53.96,54.5,53.96,54.49,194585.0,53.96,54.5,53.96,54.49,194585.0
2016-06-29 11:30:00,54.48,54.84,54.48,54.76,103223.0,54.48,54.84,54.48,54.76,103223.0
2016-06-29 12:00:00,54.75,54.82,54.63,54.68,92247.0,54.75,54.82,54.63,54.68,92247.0
2016-06-29 12:30:00,54.68,54.68,54.4,54.42,38073.0,54.68,54.68,54.4,54.42,38073.0
2016-06-29 13:00:00,54.4,54.56,54.39,54.47,62379.0,54.4,54.56,54.39,54.47,62379.0
2016-06-29 13:30:00,54.47,54.6,54.4,54.59,78671.0,54.47,54.6,54.4,54.59,78671.0
2016-06-29 14:00:00,54.59,54.82,54.56,54.75,81946.0,54.59,54.82,54.56,54.75,81946.0
2016-06-29 14:30:00,54.76,54.81,54.62,54.75,79149.0,54.76,54.81,54.62,54.75,79149.0
2016-06-29 15:00:00,54.72,54.77,54.65,54.74,79794.0,54.72,54.77,54.65,54.74,79794.0
2016-06-29 15:30:00,54.75,54.75,54.51,54.55,199027.0,54.75,54.75,54.51,54.55,199027.0
2016-06-30 09:30:00,54.79,54.92,53.99,54.08,184752.0,54.79,54.92,53.99,54.08,184752.0
2016-06-30 10:00:00,54.08,54.34,54.07,54.17,134822.0,54.08,54.34,54.07,54.17,134822.0
2016-06-30 10:30:00,54.16,54.82,54.07,54.79,161404.0,54.16,54.82,54.07,54.79,161404.0
2016-06-30 11:00:00,54.8,55.13,54.77,55.1,132533.0,54.8,55.13,54.77,55.1,132533.0
2016-06-30 11:30:00,55.09,55.23,54.97,55.02,53571.0,55.09,55.23,54.97,55.02,53571.0
2016-06-30 12:00:00,55.04,55.17,55.02,55.13,74184.0,55.04,55.17,55.02,55.13,74184.0
2016-06-30 12:30:00,55.13,55.4,55.13,55.35,54454.0,55.13,55.4,55.13,55.35,54454.0
2016-06-30 13:00:00,55.34,55.38,55.24,55.32,44651.0,55.34,55.38,55.24,55.32,44651.0
2016-06-30 13:30:00,55.31,55.44,55.29,55.4,67050.0,55.31,55.44,55.29,55.4,67050.0
2016-06-30 14:00:00,55.4,55.54,55.3,55.41,85166.0,55.4,55.54,55.3,55.41,85166.0
2016-06-30 14:30:00,55.4,55.53,55.4,55.49,38203.0,55.4,55.53,55.4,55.49,38203.0
2016-06-30 15:00:00,55.49,55.62,55.4,55.62,63189.0,55.49,55.62,55.4,55.62,63189.0
2016-06-30 15:30:00,55.61,55.94,55.52,55.93,393841.0,55.61,55.94,55.52,55.93,393841.0
2016-07-01 09:30:00,55.81,56.33,55.73,55.93,99653.0,55.81,56.33,55.73,55.93,99653.0
2016-07-01 10:00:00,55.92,56.16,55.79,55.79,124744.0,55.92,56.16,55.79,55.79,124744.0
2016-07-01 10:30:00,55.8,56.03,55.68,55.92,104350.0,55.8,56.03,55.68,55.92,104350.0
2016-07-01 11:00:00,55.91,55.97,55.45,55.49,80612.0,55.91,55.97,55.45,55.49,80612.0
2016-07-01 11:30:00,55.47,55.73,55.47,55.68,62853.0,55.47,55.73,55.47,55.68,62853.0
2016-07-01 12:00:00,55.68,55.69,55.39,55.45,33657.0,55.68,55.69,55.39,55.45,33657.0
2016-07-01 12:30:00,55.44,55.59,55.4,55.57,36040.0,55.44,55.59,55.4,55.57,36040.0
2016-07-01 13:00:00,55.57,55.58,55.31,55.36,31820.0,55.57,55.58,55.31,55.36,31820.0
2016-07-01 13:30:00,55.35,55.44,55.3,55.34,61211.0,55.35,55.44,55.3,55.34,61211.0
2016-07-01 14:00:00,55.36,55.43,55.27,55.32,33344.0,55.36,55.43,55.27,55.32,33344.0
2016-07-01 14:30:00,55.29,55.38,55.2,55.32,57519.0,55.29,55.38,55.2,55.32,57519.0
2016-07-01 15:00:00,55.32,55.48,55.32,55.4,50810.0,55.32,55.48,55.32,55.4,50810.0
2016-07-01 15:30:00,55.39,55.58,55.38,55.49,120548.0,55.39,55.58,55.38,55.49,120548.0
2016-07-05 09:30:00,55.1,55.5,54.03,54.25,126131.0,55.1,55.5,54.03,54.25,126131.0
2016-07-05 10:00:00,54.25,54.39,54.18,54.29,158389.0,54.25,54.39,54.18,54.29,158389.0
2016-07-05 10:30:00,54.3,54.61,54.2,54.3,64406.0,54.3,54.61,54.2,54.3,64406.0
2016-07-05 11:00:00,54.26,54.26,54.03,54.08,62374.0,54.26,54.26,54.03,54.08,62374.0
2016-07-05 11:30:00,54.07,54.09,53.88,53.99,36028.0,54.07,54.09,53.88,53.99,36028.0
2016-07-05 12:00:00,53.98,54.13,53.91,54.11,40929.0,53.98,54.13,53.91,54.11,40929.0
2016-07-05 12:30:00,54.11,54.17,53.95,53.96,43225.0,54.11,54.17,53.95,53.96,43225.0
2016-07-05 13:00:00,53.95,54.05,53.93,53.98,27964.0,53.95,54.05,53.93,53.98,27964.0
2016-07-05 13:30:00,53.97,53.99,53.81,53.93,43523.0,53.97,53.99,53.81,53.93,43523.0
2016-07-05 14:00:00,53.92,54.17,53.9,54.04,48278.0,53.92,54.17,53.9,54.04,48278.0
2016-07-05 14:30:00,54.03,54.23,54.01,54.22,63657.0,54.03,54.23,54.01,54.22,63657.0
2016-07-05 15:00:00,54.23,54.23,54.12,54.17,78985.0,54.23,54.23,54.12,54.17,78985.0
2016-07-05 15:30:00,54.18,54.42,54.18,54.25,204410.0,54.18,54.42,54.18,54.25,204410.0
2016-07-06 09:30:00,54.18,54.5,53.72,54.44,129477.0,54.18,54.5,53.72,54.44,129477.0
2016-07-06 10:00:00,54.48,54.63,53.97,54.02,199563.0,54.48,54.63,53.97,54.02,199563.0
2016-07-06 10:30:00,54.0,54.61,53.89,54.59,67363.0,54.0,54.61,53.89,54.59,67363.0
2016-07-06 11:00:00,54.62,55.03,54.58,54.58,80804.0,54.62,55.03,54.58,54.58,80804.0
2016-07-06 11:30:00,54.6,54.64,54.33,54.36,127064.0,54.6,54.64,54.33,54.36,127064.0
2016-07-06 12:00:00,54.37,54.82,54.37,54.71,49334.0,54.37,54.82,54.37,54.71,49334.0
2016-07-06 12:30:00,54.72,54.82,54.64,54.75,26170.0,54.72,54.82,54.64,54.75,26170.0
2016-07-06 13:00:00,54.76,54.8,54.56,54.68,38240.0,54.76,54.8,54.56,54.68,38240.0
2016-07-06 13:30:00,54.69,54.79,54.66,54.69,47589.0,54.69,54.79,54.66,54.69,47589.0
2016-07-06 14:00:00,54.7,54.88,54.64,54.77,47118.0,54.7,54.88,54.64,54.77,47118.0
2016-07-06 14:30:00,54.79,54.96,54.71,54.94,42552.0,54.79,54.96,54.71,54.94,42552.0
2016-07-06 15:00:00,54.94,54.96,54.71,54.76,46598.0,54.94,54.96,54.71,54.76,46598.0
2016-07-06 15:30:00,54.76,54.98,54.73,54.97,161719.0,54.76,54.98,54.73,54.97,161719.0
2016-07-07 09:30:00,55.0,55.39,54.97,55.25,55858.0,55.0,55.39,54.97,55.25,55858.0
2016-07-07 10:00:00,55.25,55.29,55.14,55.23,61645.0,55.25,55.29,55.14,55.23,61645.0
2016-07-07 10:30:00,55.23,55.27,54.99,55.0,34762.0,55.23,55.27,54.99,55.0,34762.0
2016-07-07 11:00:00,54.96,55.19,54.87,55.04,49177.0,54.96,55.19,54.87,55.04,49177.0
2016-07-07 11:30:00,55.06,55.15,54.91,55.13,49004.0,55.06,55.15,54.91,55.13,49004.0
2016-07-07 12:00:00,55.12,55.29,55.06,55.15,60366.0,55.12,55.29,55.06,55.15,60366.0
2016-07-07 12:30:00,55.16,55.19,54.88,54.9,48086.0,55.16,55.19,54.88,54.9,48086.0
2016-07-07 13:00:00,54.91,55.06,54.83,54.96,35559.0,54.91,55.06,54.83,54.96,35559.0
2016-07-07 13:30:00,54.97,55.04,54.88,54.98,30132.0,54.97,55.04,54.88,54.98,30132.0
2016-07-07 14:00:00,54.96,55.06,54.75,54.85,47093.0,54.96,55.06,54.75,54.85,47093.0
2016-07-07 14:30:00,54.87,54.9,54.67,54.7,58139.0,54.87,54.9,54.67,54.7,58139.0
2016-07-07 15:00:00,54.71,54.98,54.7,54.89,89296.0,54.71,54.98,54.7,54.89,89296.0
2016-07-07 15:30:00,54.9,54.98,54.82,54.95,144740.0,54.9,54.98,54.82,54.95,144740.0
2016-07-08 09:30:00,55.5,55.82,54.86,55.66,110250.0,55.5,55.82,54.86,55.66,110250.0
2016-07-08 10:00:00,55.7,55.86,55.47,55.61,83853.0,55.7,55.86,55.47,55.61,83853.0
2016-07-08 10:30:00,55.61,55.9,55.47,55.87,83986.0,55.61,55.9,55.47,55.87,83986.0
2016-07-08 11:00:00,55.91,56.0,55.74,55.97,79880.0,55.91,56.0,55.74,55.97,79880.0
2016-07-08 11:30:00,55.98,55.98,55.74,55.74,75699.0,55.98,55.98,55.74,55.74,75699.0
2016-07-08 12:00:00,55.77,56.11,55.75,56.03,96385.0,55.77,56.11,55.75,56.03,96385.0
2016-07-08 12:30:00,56.04,56.35,56.01,56.33,184520.0,56.04,56.35,56.01,56.33,184520.0
2016-07-08 13:00:00,56.33,56.58,56.32,56.44,106222.0,56.33,56.58,56.32,56.44,106222.0
2016-07-08 13:30:00,56.44,56.62,56.37,56.62,71620.0,56.44,56.62,56.37,56.62,71620.0
2016-07-08 14:00:00,56.63,56.64,56.37,56.5,66497.0,56.63,56.64,56.37,56.5,66497.0
2016-07-08 14:30:00,56.5,56.57,56.38,56.38,74499.0,56.5,56.57,56.38,56.38,74499.0
2016-07-08 15:00:00,56.39,56.49,56.2,56.21,206103.0,56.39,56.49,56.2,56.21,206103.0
2016-07-08 15:30:00,56.22,56.41,56.2,56.38,244023.0,56.22,56.41,56.2,56.38,244023.0
2016-07-11 09:30:00,56.66,57.4,56.63,56.65,134976.0,56.66,57.4,56.63,56.65,134976.0
2016-07-11 10:00:00,56.67,56.68,56.07,56.17,70449.0,56.67,56.68,56.07,56.17,70449.0
2016-07-11 10:30:00,56.15,56.17,55.88,56.17,151917.0,56.15,56.17,55.88,56.17,151917.0
2016-07-11 11:00:00,56.17,56.35,55.96,56.14,80563.0,56.17,56.35,55.96,56.14,80563.0
2016-07-11 11:30:00,56.15,56.27,56.07,56.21,86942.0,56.15,56.27,56.07,56.21,86942.0
2016-07-11 12:00:00,56.22,56.36,56.22,56.36,37435.0,56.22,56.36,56.22,56.36,37435.0
2016-07-11 12:30:00,56.36,56.63,56.35,56.56,42359.0,56.36,56.63,56.35,56.56,42359.0
2016-07-11 13:00:00,56.56,56.64,56.37,56.43,55952.0,56.56,56.64,56.37,56.43,55952.0
2016-07-11 13:30:00,56.42,56.43,56.28,56.31,73713.0,56.42,56.43,56.28,56.31,73713.0
2016-07-11 14:00:00,56.31,56.44,56.26,56.43,59663.0,56.31,56.44,56.26,56.43,59663.0
2016-07-11 14:30:00,56.43,56.59,56.43,56.48,75929.0,56.43,56.59,56.43,56.48,75929.0
2016-07-11 15:00:00,56.48,56.53,56.37,56.43,114153.0,56.48,56.53,56.37,56.43,114153.0
2016-07-11 15:30:00,56.43,56.44,56.21,56.23,173904.0,56.43,56.44,56.21,56.23,173904.0
2016-07-12 09:30:00,56.76,56.9,56.13,56.51,223552.0,56.76,56.9,56.13,56.51,223552.0
2016-07-12 10:00:00,56.52,56.62,56.13,56.32,108225.0,56.52,56.62,56.13,56.32,108225.0
2016-07-12 10:30:00,56.33,56.61,56.33,56.54,60098.0,56.33,56.61,56.33,56.54,60098.0
2016-07-12 11:00:00,56.54,56.62,56.24,56.44,197875.0,56.54,56.62,56.24,56.44,197875.0
2016-07-12 11:30:00,56.45,56.64,56.42,56.46,62826.0,56.45,56.64,56.42,56.46,62826.0
2016-07-12 12:00:00,56.45,56.7,56.41,56.65,100346.0,56.45,56.7,56.41,56.65,100346.0
2016-07-12 12:30:00,56.66,56.73,56.5,56.61,55805.0,56.66,56.73,56.5,56.61,55805.0
2016-07-12 13:00:00,56.62,56.67,56.5,56.57,59278.0,56.62,56.67,56.5,56.57,59278.0
2016-07-12 13:30:00,56.58,56.73,56.49,56.56,74582.0,56.58,56.73,56.49,56.56,74582.0
2016-07-12 14:00:00,56.56,56.66,56.52,56.58,61816.0,56.56,56.66,56.52,56.58,61816.0
2016-07-12 14:30:00,56.58,56.72,56.55,56.59,68273.0,56.58,56.72,56.55,56.59,68273.0
2016-07-12 15:00:00,56.58,56.6,56.32,56.34,92136.0,56.58,56.6,56.32,56.34,92136.0
2016-07-12 15:30:00,56.33,56.33,56.11,56.16,404508.0,56.33,56.33,56.11,56.16,404508.0
2016-07-13 09:30:00,56.7,57.69,56.5,57.36,228395.0,56.7,57.69,56.5,57.36,228395.0
2016-07-13 10:00:00,57.44,57.57,57.13,57.26,166903.0,57.44,57.57,57.13,57.26,166903.0
2016-07-13 10:30:00,57.25,57.28,56.93,57.15,93101.0,57.25,57.28,56.93,57.15,93101.0
2016-07-13 11:00:00,57.16,57.21,56.97,57.11,85165.0,57.16,57.21,56.97,57.11,85165.0
2016-07-13 11:30:00,57.13,57.2,56.82,57.16,79634.0,57.13,57.2,56.82,57.16,79634.0
2016-07-13 12:00:00,57.14,57.21,56.91,56.97,83969.0,57.14,57.21,56.91,56.97,83969.0
2016-07-13 12:30:00,56.96,57.19,56.94,57.13,62931.0,56.96,57.19,56.94,57.13,62931.0
2016-07-13 13:00:00,57.12,57.16,56.94,57.0,75136.0,57.12,57.16,56.94,57.0,75136.0
2016-07-13 13:30:00,57.0,57.3,56.98,57.12,62228.0,57.0,57.3,56.98,57.12,62228.0
2016-07-13 14:00:00,57.11,57.27,57.03,57.12,91670.0,57.11,57.27,57.03,57.12,91670.0
2016-07-13 14:30:00,57.13,57.16,56.98,57.01,66841.0,57.13,57.16,56.98,57.01,66841.0
2016-07-13 15:00:00,57.01,57.07,56.82,56.89,87893.0,57.01,57.07,56.82,56.89,87893.0
2016-07-13 15:30:00,56.9,57.02,56.8,56.86,239347.0,56.9,57.02,56.8,56.86,239347.0
2016-07-14 09:30:00,57.72,58.01,57.11,57.56,175347.0,57.72,58.01,57.11,57.56,175347.0
2016-07-14 10:00:00,57.55,57.77,57.5,57.76,293058.0,57.55,57.77,57.5,57.76,293058.0
2016-07-14 10:30:00,57.76,57.89,57.57,57.59,81281.0,57.76,57.89,57.57,57.59,81281.0
2016-07-14 11:00:00,57.6,57.66,57.27,57.35,63381.0,57.6,57.66,57.27,57.35,63381.0
2016-07-14 11:30:00,57.35,57.67,57.29,57.56,59248.0,57.35,57.67,57.29,57.56,59248.0
2016-07-14 12:00:00,57.57,57.69,57.57,57.62,24019.0,57.57,57.69,57.57,57.62,24019.0
2016-07-14 12:30:00,57.63,57.72,57.59,57.67,54051.0,57.63,57.72,57.59,57.67,54051.0
2016-07-14 13:00:00,57.66,57.69,57.47,57.48,40515.0,57.66,57.69,57.47,57.48,40515.0
2016-07-14 13:30:00,57.49,57.56,57.37,57.46,39957.0,57.49,57.56,57.37,57.46,39957.0
2016-07-14 14:00:00,57.45,57.56,57.35,57.46,58337.0,57.45,57.56,57.35,57.46,58337.0
2016-07-14 14:30:00,57.45,57.49,57.38,57.41,41287.0,57.45,57.49,57.38,57.41,41287.0
2016-07-14 15:00:00,57.42,57.59,57.36,57.58,49203.0,57.42,57.59,57.36,57.58,49203.0
2016-07-14 15:30:00,57.58,57.59,57.39,57.41,192973.0,57.58,57.59,57.39,57.41,192973.0
2016-07-15 09:30:00,57.7,57.91,57.14,57.28,163567.0,57.7,57.91,57.14,57.28,163567.0
2016-07-15 10:00:00,57.28,57.38,57.03,57.31,121757.0,57.28,57.38,57.03,57.31,121757.0
2016-07-15 10:30:00,57.28,57.53,57.22,57.44,63726.0,57.28,57.53,57.22,57.44,63726.0
2016-07-15 11:00:00,57.46,57.51,57.18,57.31,41746.0,57.46,57.51,57.18,57.31,41746.0
2016-07-15 11:30:00,57.32,57.38,57.18,57.22,28649.0,57.32,57.38,57.18,57.22,28649.0
2016-07-15 12:00:00,57.23,57.26,57.13,57.24,39415.0,57.23,57.26,57.13,57.24,39415.0
2016-07-15 12:30:00,57.25,57.25,57.07,57.22,39605.0,57.25,57.25,57.07,57.22,39605.0
2016-07-15 13:00:00,57.23,57.26,57.19,57.26,29237.0,57.23,57.26,57.19,57.26,29237.0
2016-07-15 13:30:00,57.28,57.3,57.14,57.18,34539.0,57.28,57.3,57.14,57.18,34539.0
2016-07-15 14:00:00,57.17,57.21,57.07,57.1,47434.0,57.17,57.21,57.07,57.1,47434.0
2016-07-15 14:30:00,57.11,57.24,57.1,57.18,47739.0,57.11,57.24,57.1,57.18,47739.0
2016-07-15 15:00:00,57.18,57.31,57.15,57.31,37311.0,57.18,57.31,57.15,57.31,37311.0
2016-07-15 15:30:00,57.31,57.33,57.19,57.24,120218.0,57.31,57.33,57.19,57.24,120218.0
2016-07-18 09:30:00,57.39,57.67,57.28,57.49,68104.0,57.39,57.67,57.28,57.49,68104.0
2016-07-18 10:00:00,57.49,57.78,57.48,57.71,73036.0,57.49,57.78,57.48,57.71,73036.0
2016-07-18 10:30:00,57.72,57.78,57.64,57.75,29079.0,57.72,57.78,57.64,57.75,29079.0
2016-07-18 11:00:00,57.75,57.86,57.69,57.72,38222.0,57.75,57.86,57.69,57.72,38222.0
2016-07-18 11:30:00,57.72,57.78,57.66,57.69,48838.0,57.72,57.78,57.66,57.69,48838.0
2016-07-18 12:00:00,57.69,57.76,57.65,57.71,28679.0,57.69,57.76,57.65,57.71,28679.0
2016-07-18 12:30:00,57.7,57.78,57.62,57.74,35449.0,57.7,57.78,57.62,57.74,35449.0
2016-07-18 13:00:00,57.75,57.78,57.66,57.74,52715.0,57.75,57.78,57.66,57.74,52715.0
2016-07-18 13:30:00,57.74,57.77,57.7,57.75,34078.0,57.74,57.77,57.7,57.75,34078.0
2016-07-18 14:00:00,57.76,57.77,57.67,57.7,32532.0,57.76,57.77,57.67,57.7,32532.0
2016-07-18 14:30:00,57.7,57.71,57.61,57.67,34806.0,57.7,57.71,57.61,57.67,34806.0
2016-07-18 15:00:00,57.66,57.66,57.56,57.62,33160.0,57.66,57.66,57.56,57.62,33160.0
2016-07-18 15:30:00,57.64,57.64,57.42,57.45,212890.0,57.64,57.64,57.42,57.45,212890.0
2016-07-19 09:30:00,57.24,57.96,57.24,57.52,95848.0,57.24,57.96,57.24,57.52,95848.0
2016-07-19 10:00:00,57.47,57.59,57.31,57.56,66953.0,57.47,57.59,57.31,57.56,66953.0
2016-07-19 10:30:00,57.58,57.69,57.53,57.69,54896.0,57.58,57.69,57.53,57.69,54896.0
2016-07-19 11:00:00,57.69,57.75,57.5,57.52,63306.0,57.69,57.75,57.5,57.52,63306.0
2016-07-19 11:30:00,57.51,57.66,57.51,57.54,57057.0,57.51,57.66,57.51,57.54,57057.0
2016-07-19 12:00:00,57.53,57.62,57.49,57.58,30413.0,57.53,57.62,57.49,57.58,30413.0
2016-07-19 12:30:00,57.58,57.61,57.46,57.48,29963.0,57.58,57.61,57.46,57.48,29963.0
2016-07-19 13:00:00,57.48,57.49,57.25,57.26,40045.0,57.48,57.49,57.25,57.26,40045.0
2016-07-19 13:30:00,57.28,57.35,57.24,57.32,32720.0,57.28,57.35,57.24,57.32,32720.0
2016-07-19 14:00:00,57.34,57.5,57.3,57.44,71860.0,57.34,57.5,57.3,57.44,71860.0
2016-07-19 14:30:00,57.44,57.47,57.38,57.38,38517.0,57.44,57.47,57.38,57.38,38517.0
2016-07-19 15:00:00,57.39,57.48,57.39,57.48,52835.0,57.39,57.48,57.39,57.48,52835.0
2016-07-19 15:30:00,57.48,57.52,57.42,57.45,141609.0,57.48,57.52,57.42,57.45,141609.0
2016-07-20 09:30:00,57.71,57.81,57.44,57.51,65896.0,57.71,57.81,57.44,57.51,65896.0
2016-07-20 10:00:00,57.52,57.7,57.42,57.64,91371.0,57.52,57.7,57.42,57.64,91371.0
2016-07-20 10:30:00,57.66,57.83,57.63,57.79,95272.0,57.66,57.83,57.63,57.79,95272.0
2016-07-20 11:00:00,57.79,57.8,57.61,57.69,56346.0,57.79,57.8,57.61,57.69,56346.0
2016-07-20 11:30:00,57.68,57.82,57.63,57.7,55619.0,57.68,57.82,57.63,57.7,55619.0
2016-07-20 12:00:00,57.7,57.79,57.63,57.73,28412.0,57.7,57.79,57.63,57.73,28412.0
2016-07-20 12:30:00,57.76,57.78,57.69,57.7,24423.0,57.76,57.78,57.69,57.7,24423.0
2016-07-20 13:00:00,57.72,57.82,57.67,57.82,39125.0,57.72,57.82,57.67,57.82,39125.0
2016-07-20 13:30:00,57.81,57.82,57.73,57.75,35948.0,57.81,57.82,57.73,57.75,35948.0
2016-07-20 14:00:00,57.75,57.81,57.74,57.75,53095.0,57.75,57.81,57.74,57.75,53095.0
2016-07-20 14:30:00,57.76,57.84,57.74,57.8,72014.0,57.76,57.84,57.74,57.8,72014.0
2016-07-20 15:00:00,57.8,57.84,57.74,57.76,68647.0,57.8,57.84,57.74,57.76,68647.0
2016-07-20 15:30:00,57.76,57.89,57.76,57.83,229645.0,57.76,57.89,57.76,57.83,229645.0
2016-07-21 09:30:00,57.89,58.12,57.47,57.47,137077.0,57.89,58.12,57.47,57.47,137077.0
2016-07-21 10:00:00,57.48,57.78,57.28,57.32,75946.0,57.48,57.78,57.28,57.32,75946.0
2016-07-21 10:30:00,57.32,57.58,57.26,57.49,75662.0,57.32,57.58,57.26,57.49,75662.0
2016-07-21 11:00:00,57.5,57.66,57.39,57.54,69494.0,57.5,57.66,57.39,57.54,69494.0
2016-07-21 11:30:00,57.53,57.59,57.39,57.56,89937.0,57.53,57.59,57.39,57.56,89937.0
2016-07-21 12:00:00,57.55,57.71,57.5,57.69,75006.0,57.55,57.71,57.5,57.69,75006.0
2016-07-21 12:30:00,57.69,57.7,57.6,57.63,67158.0,57.69,57.7,57.6,57.63,67158.0
2016-07-21 13:00:00,57.62,57.67,57.57,57.66,41354.0,57.62,57.67,57.57,57.66,41354.0
2016-07-21 13:30:00,57.67,57.68,57.47,57.48,45804.0,57.67,57.68,57.47,57.48,45804.0
2016-07-21 14:00:00,57.48,57.51,57.21,57.24,66330.0,57.48,57.51,57.21,57.24,66330.0
2016-07-21 14:30:00,57.26,57.29,57.09,57.19,64399.0,57.26,57.29,57.09,57.19,64399.0
2016-07-21 15:00:00,57.17,57.17,57.01,57.11,88417.0,57.17,57.17,57.01,57.11,88417.0
2016-07-21 15:30:00,57.11,57.22,57.11,57.21,263638.0,57.11,57.22,57.11,57.21,263638.0
2016-07-22 09:30:00,57.45,57.5,57.24,57.39,52255.0,57.45,57.5,57.24,57.39,52255.0
2016-07-22 10:00:00,57.39,57.55,57.31,57.33,34699.0,57.39,57.55,57.31,57.33,34699.0
2016-07-22 10:30:00,57.35,57.59,57.34,57.57,59171.0,57.35,57.59,57.34,57.57,59171.0
2016-07-22 11:00:00,57.6,57.64,57.53,57.56,47648.0,57.6,57.64,57.53,57.56,47648.0
2016-07-22 11:30:00,57.57,57.82,57.56,57.81,58384.0,57.57,57.82,57.56,57.81,58384.0
2016-07-22 12:00:00,57.79,57.85,57.7,57.84,68854.0,57.79,57.85,57.7,57.84,68854.0
2016-07-22 12:30:00,57.85,58.07,57.84,58.04,61571.0,57.85,58.07,57.84,58.04,61571.0
2016-07-22 13:00:00,58.03,58.06,57.96,58.04,51295.0,58.03,58.06,57.96,58.04,51295.0
2016-07-22 13:30:00,58.04,58.14,57.95,58.02,76287.0,58.04,58.14,57.95,58.02,76287.0
2016-07-22 14:00:00,58.01,58.09,57.95,57.98,48241.0,58.01,58.09,57.95,57.98,48241.0
2016-07-22 14:30:00,57.98,58.06,57.95,57.97,38913.0,57.98,58.06,57.95,57.97,38913.0
2016-07-22 15:00:00,57.98,57.98,57.88,57.94,54750.0,57.98,57.98,57.88,57.94,54750.0
2016-07-22 15:30:00,57.94,57.96,57.82,57.89,183444.0,57.94,57.96,57.82,57.89,183444.0
2016-07-25 09:30:00,57.83,57.98,57.57,57.77,100378.0,57.83,57.98,57.57,57.77,100378.0
2016-07-25 10:00:00,57.76,57.87,57.56,57.75,80255.0,57.76,57.87,57.56,57.75,80255.0
2016-07-25 10:30:00,57.75,57.92,57.64,57.92,95418.0,57.75,57.92,57.64,57.92,95418.0
2016-07-25 11:00:00,57.91,58.12,57.86,58.11,81844.0,57.91,58.12,57.86,58.11,81844.0
2016-07-25 11:30:00,58.11,58.11,57.94,58.02,68627.0,58.11,58.11,57.94,58.02,68627.0
2016-07-25 12:00:00,58.03,58.07,57.98,58.02,40515.0,58.03,58.07,57.98,58.02,40515.0
2016-07-25 12:30:00,58.03,58.05,57.92,58.03,36273.0,58.03,58.05,57.92,58.03,36273.0
2016-07-25 13:00:00,58.04,58.28,58.01,58.28,125588.0,58.04,58.28,58.01,58.28,125588.0
2016-07-25 13:30:00,58.27,58.32,58.09,58.31,172421.0,58.27,58.32,58.09,58.31,172421.0
2016-07-25 14:00:00,58.3,58.33,58.09,58.25,91884.0,58.3,58.33,58.09,58.25,91884.0
2016-07-25 14:30:00,58.25,58.26,57.9,57.91,87981.0,58.25,58.26,57.9,57.91,87981.0
2016-07-25 15:00:00,57.93,57.95,57.74,57.91,116785.0,57.93,57.95,57.74,57.91,116785.0
2016-07-25 15:30:00,57.91,58.03,57.82,57.9,327310.0,57.91,58.03,57.82,57.9,327310.0
2016-07-26 09:30:00,58.0,58.47,57.85,58.28,236879.0,58.0,58.47,57.85,58.28,236879.0
2016-07-26 10:00:00,58.26,58.4,58.02,58.4,214223.0,58.26,58.4,58.02,58.4,214223.0
2016-07-26 10:30:00,58.4,58.45,57.69,57.78,232008.0,58.4,58.45,57.69,57.78,232008.0
2016-07-26 11:00:00,57.75,58.01,57.71,57.92,139252.0,57.75,58.01,57.71,57.92,139252.0
2016-07-26 11:30:00,57.92,58.12,57.89,58.09,144243.0,57.92,58.12,57.89,58.09,144243.0
2016-07-26 12:00:00,58.11,58.2,57.96,58.03,151341.0,58.11,58.2,57.96,58.03,151341.0
2016-07-26 12:30:00,58.04,58.05,57.92,58.01,90724.0,58.04,58.05,57.92,58.01,90724.0
2016-07-26 13:00:00,58.01,58.05,57.85,57.91,134571.0,58.01,58.05,57.85,57.91,134571.0
2016-07-26 13:30:00,57.9,58.16,57.9,57.96,271737.0,57.9,58.16,57.9,57.96,271737.0
2016-07-26 14:00:00,57.97,58.14,57.82,58.07,249923.0,57.97,58.14,57.82,58.07,249923.0
2016-07-26 14:30:00,58.09,58.13,57.97,57.98,99932.0,58.09,58.13,57.97,57.98,99932.0
2016-07-26 15:00:00,57.98,58.06,57.72,57.86,212197.0,57.98,58.06,57.72,57.86,212197.0
2016-07-26 15:30:00,57.86,58.18,57.85,58.08,811918.0,57.86,58.18,57.85,58.08,811918.0
2016-07-27 09:30:00,51.23,51.44,48.66,49.21,3788240.0,51.23,51.44,48.66,49.21,3788240.0
2016-07-27 10:00:00,49.2,49.31,48.45,48.65,1790451.0,49.2,49.31,48.45,48.65,1790451.0
2016-07-27 10:30:00,48.64,48.83,47.86,48.3,1463720.0,48.64,48.83,47.86,48.3,1463720.0
2016-07-27 11:00:00,48.31,48.94,48.2,48.8,910526.0,48.31,48.94,48.2,48.8,910526.0
2016-07-27 11:30:00,48.82,49.18,48.56,48.72,975504.0,48.82,49.18,48.56,48.72,975504.0
2016-07-27 12:00:00,48.73,48.75,48.04,48.19,664689.0,48.73,48.75,48.04,48.19,664689.0
2016-07-27 12:30:00,48.21,48.5,48.0,48.07,695682.0,48.21,48.5,48.0,48.07,695682.0
2016-07-27 13:00:00,48.07,48.15,47.8,48.15,940357.0,48.07,48.15,47.8,48.15,940357.0
2016-07-27 13:30:00,48.15,48.36,48.01,48.16,628321.0,48.15,48.36,48.01,48.16,628321.0
2016-07-27 14:00:00,48.16,49.66,47.96,49.59,1680655.0,48.16,49.66,47.96,49.59,1680655.0
2016-07-27 14:30:00,49.59,50.14,49.41,49.83,1780939.0,49.59,50.14,49.41,49.83,1780939.0
2016-07-27 15:00:00,49.84,50.11,49.76,50.02,1150788.0,49.84,50.11,49.76,50.02,1150788.0
2016-07-27 15:30:00,50.02,50.53,49.99,50.51,1659987.0,50.02,50.53,49.99,50.51,1659987.0
2016-07-28 09:30:00,50.45,51.13,50.29,50.46,928168.0,50.45,51.13,50.29,50.46,928168.0
2016-07-28 10:00:00,50.47,50.57,50.21,50.42,431482.0,50.47,50.57,50.21,50.42,431482.0
2016-07-28 10:30:00,50.42,51.11,50.35,50.79,475541.0,50.42,51.11,50.35,50.79,475541.0
2016-07-28 11:00:00,50.8,50.8,50.47,50.58,229027.0,50.8,50.8,50.47,50.58,229027.0
2016-07-28 11:30:00,50.58,50.65,50.49,50.55,196454.0,50.58,50.65,50.49,50.55,196454.0
2016-07-28 12:00:00,50.55,50.62,50.49,50.55,206956.0,50.55,50.62,50.49,50.55,206956.0
2016-07-28 12:30:00,50.55,50.6,50.53,50.57,136306.0,50.55,50.6,50.53,50.57,136306.0
2016-07-28 13:00:00,50.57,50.59,50.54,50.59,150746.0,50.57,50.59,50.54,50.59,150746.0
2016-07-28 13:30:00,50.59,50.64,50.54,50.63,169519.0,50.59,50.64,50.54,50.63,169519.0
2016-07-28 14:00:00,50.63,50.73,50.55,50.71,140799.0,50.63,50.73,50.55,50.71,140799.0
2016-07-28 14:30:00,50.71,50.74,50.63,50.63,263545.0,50.71,50.74,50.63,50.63,263545.0
2016-07-28 15:00:00,50.64,50.76,50.6,50.61,306324.0,50.64,50.76,50.6,50.61,306324.0
2016-07-28 15:30:00,50.61,50.74,50.6,50.71,655970.0,50.61,50.74,50.6,50.71,655970.0
2016-07-29 09:30:00,50.64,50.83,49.82,50.01,497635.0,50.64,50.83,49.82,50.01,497635.0
2016-07-29 10:00:00,50.01,50.06,49.76,49.99,302545.0,50.01,50.06,49.76,49.99,302545.0
2016-07-29 10:30:00,50.0,50.13,49.83,49.85,143689.0,50.0,50.13,49.83,49.85,143689.0
2016-07-29 11:00:00,49.85,50.14,49.85,50.0,187869.0,49.85,50.14,49.85,50.0,187869.0
2016-07-29 11:30:00,50.0,50.44,50.0,50.42,193144.0,50.0,50.44,50.0,50.42,193144.0
2016-07-29 12:00:00,50.41,50.62,50.41,50.53,164964.0,50.41,50.62,50.41,50.53,164964.0
2016-07-29 12:30:00,50.52,50.61,50.46,50.46,184643.0,50.52,50.61,50.46,50.46,184643.0
2016-07-29 13:00:00,50.46,50.73,50.45,50.72,173611.0,50.46,50.73,50.45,50.72,173611.0
2016-07-29 13:30:00,50.72,50.77,50.55,50.61,112282.0,50.72,50.77,50.55,50.61,112282.0
2016-07-29 14:00:00,50.62,50.68,50.54,50.57,136207.0,50.62,50.68,50.54,50.57,136207.0
2016-07-29 14:30:00,50.58,50.62,50.52,50.55,180516.0,50.58,50.62,50.52,50.55,180516.0
2016-07-29 15:00:00,50.55,50.57,50.5,50.51,276497.0,50.55,50.57,50.5,50.51,276497.0
2016-07-29 15:30:00,50.52,50.69,50.51,50.52,550198.0,50.52,50.69,50.51,50.52,550198.0
2016-08-01 09:30:00,50.56,50.66,50.2,50.31,350328.0,50.56,50.66,50.2,50.31,350328.0
2016-08-01 10:00:00,50.28,50.7,50.27,50.64,199246.0,50.28,50.7,50.27,50.64,199246.0
2016-08-01 10:30:00,50.65,50.71,50.44,50.44,238103.0,50.65,50.71,50.44,50.44,238103.0
2016-08-01 11:00:00,50.44,50.49,50.29,50.31,230910.0,50.44,50.49,50.29,50.31,230910.0
2016-08-01 11:30:00,50.3,50.41,50.18,50.34,126436.0,50.3,50.41,50.18,50.34,126436.0
2016-08-01 12:00:00,50.32,50.38,50.19,50.29,180876.0,50.32,50.38,50.19,50.29,180876.0
2016-08-01 12:30:00,50.27,50.36,50.24,50.34,96294.0,50.27,50.36,50.24,50.34,96294.0
2016-08-01 13:00:00,50.35,50.49,50.22,50.48,150794.0,50.35,50.49,50.22,50.48,150794.0
2016-08-01 13:30:00,50.45,50.48,50.35,50.46,104801.0,50.45,50.48,50.35,50.46,104801.0
2016-08-01 14:00:00,50.46,50.48,50.24,50.26,104482.0,50.46,50.48,50.24,50.26,104482.0
2016-08-01 14:30:00,50.26,50.44,50.24,50.42,230141.0,50.26,50.44,50.24,50.42,230141.0
2016-08-01 15:00:00,50.41,50.52,50.36,50.45,195330.0,50.41,50.52,50.36,50.45,195330.0
2016-08-01 15:30:00,50.45,50.62,50.44,50.6,434456.0,50.45,50.62,50.44,50.6,434456.0
2016-08-02 09:30:00,50.46,50.69,50.0,50.13,259771.0,50.46,50.69,50.0,50.13,259771.0
2016-08-02 10:00:00,50.14,50.14,49.76,49.77,242307.0,50.14,50.14,49.76,49.77,242307.0
2016-08-02 10:30:00,49.77,49.78,49.21,49.36,243605.0,49.77,49.78,49.21,49.36,243605.0
2016-08-02 11:00:00,49.37,49.68,49.27,49.65,179405.0,49.37,49.68,49.27,49.65,179405.0
2016-08-02 11:30:00,49.64,49.72,49.55,49.65,122583.0,49.64,49.72,49.55,49.65,122583.0
2016-08-02 12:00:00,49.64,49.86,49.64,49.85,118085.0,49.64,49.86,49.64,49.85,118085.0
2016-08-02 12:30:00,49.84,49.85,49.71,49.79,85621.0,49.84,49.85,49.71,49.79,85621.0
2016-08-02 13:00:00,49.79,49.85,49.58,49.85,205166.0,49.79,49.85,49.58,49.85,205166.0
2016-08-02 13:30:00,49.84,50.08,49.82,50.04,186670.0,49.84,50.08,49.82,50.04,186670.0
2016-08-02 14:00:00,50.03,50.06,49.95,50.0,159886.0,50.03,50.06,49.95,50.0,159886.0
2016-08-02 14:30:00,49.99,50.07,49.96,50.01,146764.0,49.99,50.07,49.96,50.01,146764.0
2016-08-02 15:00:00,50.0,50.03,49.84,49.9,227425.0,50.0,50.03,49.84,49.9,227425.0
2016-08-02 15:30:00,49.9,50.02,49.87,49.96,441031.0,49.9,50.02,49.87,49.96,441031.0
2016-08-03 09:30:00,49.86,49.98,49.16,49.73,121784.0,49.86,49.98,49.16,49.73,121784.0
2016-08-03 10:00:00,49.75,49.82,49.53,49.6,90433.0,49.75,49.82,49.53,49.6,90433.0
2016-08-03 10:30:00,49.59,49.68,49.42,49.43,87796.0,49.59,49.68,49.42,49.43,87796.0
2016-08-03 11:00:00,49.43,49.6,49.34,49.55,154180.0,49.43,49.6,49.34,49.55,154180.0
2016-08-03 11:30:00,49.55,49.77,49.5,49.71,136501.0,49.55,49.77,49.5,49.71,136501.0
2016-08-03 12:00:00,49.71,49.79,49.57,49.57,48994.0,49.71,49.79,49.57,49.57,48994.0
2016-08-03 12:30:00,49.59,49.66,49.51,49.57,74642.0,49.59,49.66,49.51,49.57,74642.0
2016-08-03 13:00:00,49.57,49.62,49.56,49.6,90358.0,49.57,49.62,49.56,49.6,90358.0
2016-08-03 13:30:00,49.61,49.64,49.52,49.54,48754.0,49.61,49.64,49.52,49.54,48754.0
2016-08-03 14:00:00,49.55,49.64,49.53,49.55,174061.0,49.55,49.64,49.53,49.55,174061.0
2016-08-03 14:30:00,49.55,49.62,49.48,49.48,117322.0,49.55,49.62,49.48,49.48,117322.0
2016-08-03 15:00:00,49.48,49.5,49.39,49.42,111466.0,49.48,49.5,49.39,49.42,111466.0
2016-08-03 15:30:00,49.42,49.45,49.32,49.44,315739.0,49.42,49.45,49.32,49.44,315739.0
2016-08-04 09:30:00,49.28,49.64,48.92,49.48,138648.0,49.28,49.64,48.92,49.48,138648.0
2016-08-04 10:00:00,49.5,49.53,49.19,49.25,172017.0,49.5,49.53,49.19,49.25,172017.0
2016-08-04 10:30:00,49.25,49.44,49.22,49.41,70947.0,49.25,49.44,49.22,49.41,70947.0
2016-08-04 11:00:00,49.4,49.55,49.38,49.49,96835.0,49.4,49.55,49.38,49.49,96835.0
2016-08-04 11:30:00,49.49,49.5,49.37,49.43,96200.0,49.49,49.5,49.37,49.43,96200.0
2016-08-04 12:00:00,49.43,49.49,49.42,49.46,72134.0,49.43,49.49,49.42,49.46,72134.0
2016-08-04 12:30:00,49.46,49.65,49.44,49.64,83989.0,49.46,49.65,49.44,49.64,83989.0
2016-08-04 13:00:00,49.65,49.71,49.6,49.65,85634.0,49.65,49.71,49.6,49.65,85634.0
2016-08-04 13:30:00,49.64,49.69,49.55,49.56,139755.0,49.64,49.69,49.55,49.56,139755.0
2016-08-04 14:00:00,49.57,49.6,49.41,49.42,81518.0,49.57,49.6,49.41,49.42,81518.0
2016-08-04 14:30:00,49.42,49.44,49.35,49.38,113028.0,49.42,49.44,49.35,49.38,113028.0
2016-08-04 15:00:00,49.37,49.42,49.3,49.34,150004.0,49.37,49.42,49.3,49.34,150004.0
2016-08-04 15:30:00,49.34,49.44,49.26,49.43,349657.0,49.34,49.44,49.26,49.43,349657.0
2016-08-05 09:30:00,49.73,50.87,49.15,50.85,263432.0,49.73,50.87,49.15,50.85,263432.0
2016-08-05 10:00:00,50.85,50.87,50.62,50.66,183404.0,50.85,50.87,50.62,50.66,183404.0
2016-08-05 10:30:00,50.66,50.86,50.52,50.81,138380.0,50.66,50.86,50.52,50.81,138380.0
2016-08-05 11:00:00,50.82,50.86,50.57,50.71,117014.0,50.82,50.86,50.57,50.71,117014.0
2016-08-05 11:30:00,50.71,50.83,50.61,50.61,95039.0,50.71,50.83,50.61,50.61,95039.0
2016-08-05 12:00:00,50.62,50.77,50.6,50.7,55395.0,50.62,50.77,50.6,50.7,55395.0
2016-08-05 12:30:00,50.7,50.81,50.63,50.66,59598.0,50.7,50.81,50.63,50.66,59598.0
2016-08-05 13:00:00,50.65,50.75,50.61,50.67,61518.0,50.65,50.75,50.61,50.67,61518.0
2016-08-05 13:30:00,50.66,50.8,50.65,50.68,101424.0,50.66,50.8,50.65,50.68,101424.0
2016-08-05 14:00:00,50.69,50.79,50.66,50.71,76075.0,50.69,50.79,50.66,50.71,76075.0
2016-08-05 14:30:00,50.7,50.75,50.65,50.66,136097.0,50.7,50.75,50.65,50.66,136097.0
2016-08-05 15:00:00,50.67,50.8,50.66,50.7,143273.0,50.67,50.8,50.66,50.7,143273.0
2016-08-05 15:30:00,50.7,50.71,50.6,50.65,328778.0,50.7,50.71,50.6,50.65,328778.0
2016-08-08 09:30:00,50.8,50.94,50.55,50.6,174471.0,50.8,50.94,50.55,50.6,174471.0
2016-08-08 10:00:00,50.59,50.66,50.18,50.3,111763.0,50.59,50.66,50.18,50.3,111763.0
2016-08-08 10:30:00,50.3,50.59,50.28,50.58,65321.0,50.3,50.59,50.28,50.58,65321.0
2016-08-08 11:00:00,50.6,50.7,50.49,50.57,72666.0,50.6,50.7,50.49,50.57,72666.0
2016-08-08 11:30:00,50.56,50.57,50.3,50.31,58253.0,50.56,50.57,50.3,50.31,58253.0
2016-08-08 12:00:00,50.31,50.35,50.25,50.26,58199.0,50.31,50.35,50.25,50.26,58199.0
2016-08-08 12:30:00,50.26,50.48,50.26,50.46,68729.0,50.26,50.48,50.26,50.46,68729.0
2016-08-08 13:00:00,50.45,50.45,50.29,50.31,83736.0,50.45,50.45,50.29,50.31,83736.0
2016-08-08 13:30:00,50.3,50.33,50.19,50.26,68055.0,50.3,50.33,50.19,50.26,68055.0
2016-08-08 14:00:00,50.26,50.32,50.11,50.14,56139.0,50.26,50.32,50.11,50.14,56139.0
2016-08-08 14:30:00,50.14,50.23,50.05,50.09,96205.0,50.14,50.23,50.05,50.09,96205.0
2016-08-08 15:00:00,50.1,50.21,50.1,50.15,52942.0,50.1,50.21,50.1,50.15,52942.0
2016-08-08 15:30:00,50.15,50.23,50.13,50.21,172924.0,50.15,50.23,50.13,50.21,172924.0
2016-08-09 09:30:00,50.25,50.36,50.16,50.25,160567.0,50.25,50.36,50.16,50.25,160567.0
2016-08-09 10:00:00,50.26,50.65,50.21,50.59,174618.0,50.26,50.65,50.21,50.59,174618.0
2016-08-09 10:30:00,50.59,50.95,50.55,50.92,153847.0,50.59,50.95,50.55,50.92,153847.0
2016-08-09 11:00:00,50.9,50.93,50.78,50.78,75292.0,50.9,50.93,50.78,50.78,75292.0
2016-08-09 11:30:00,50.77,50.88,50.6,50.87,72348.0,50.77,50.88,50.6,50.87,72348.0
2016-08-09 12:00:00,50.86,50.86,50.6,50.67,38827.0,50.86,50.86,50.6,50.67,38827.0
2016-08-09 12:30:00,50.66,50.75,50.64,50.68,49494.0,50.66,50.75,50.64,50.68,49494.0
2016-08-09 13:00:00,50.67,50.67,50.5,50.57,102005.0,50.67,50.67,50.5,50.57,102005.0
2016-08-09 13:30:00,50.57,50.65,50.25,50.33,109356.0,50.57,50.65,50.25,50.33,109356.0
2016-08-09 14:00:00,50.33,50.39,50.22,50.27,87649.0,50.33,50.39,50.22,50.27,87649.0
2016-08-09 14:30:00,50.27,50.35,50.22,50.27,70678.0,50.27,50.35,50.22,50.27,70678.0
2016-08-09 15:00:00,50.27,50.32,50.24,50.26,78867.0,50.27,50.32,50.24,50.26,78867.0
2016-08-09 15:30:00,50.26,50.33,50.18,50.23,231834.0,50.26,50.33,50.18,50.23,231834.0
2016-08-10 09:30:00,50.35,51.07,50.35,50.85,145289.0,50.35,51.07,50.35,50.85,145289.0
2016-08-10 10:00:00,50.83,51.34,50.79,51.31,163664.0,50.83,51.34,50.79,51.31,163664.0
2016-08-10 10:30:00,51.32,51.85,51.32,51.84,241161.0,51.32,51.85,51.32,51.84,241161.0
2016-08-10 11:00:00,51.85,51.91,51.64,51.8,229160.0,51.85,51.91,51.64,51.8,229160.0
2016-08-10 11:30:00,51.8,51.81,51.6,51.65,198376.0,51.8,51.81,51.6,51.65,198376.0
2016-08-10 12:00:00,51.64,51.92,51.63,51.84,169481.0,51.64,51.92,51.63,51.84,169481.0
2016-08-10 12:30:00,51.84,52.0,51.73,51.73,137108.0,51.84,52.0,51.73,51.73,137108.0
2016-08-10 13:00:00,51.74,51.8,51.56,51.56,146326.0,51.74,51.8,51.56,51.56,146326.0
2016-08-10 13:30:00,51.56,51.75,51.56,51.72,131157.0,51.56,51.75,51.56,51.72,131157.0
2016-08-10 14:00:00,51.73,51.83,51.71,51.76,180596.0,51.73,51.83,51.71,51.76,180596.0
2016-08-10 14:30:00,51.76,51.83,51.74,51.8,157698.0,51.76,51.83,51.74,51.8,157698.0
2016-08-10 15:00:00,51.8,52.06,51.79,51.96,243004.0,51.8,52.06,51.79,51.96,243004.0
2016-08-10 15:30:00,51.95,52.06,51.92,52.02,483187.0,51.95,52.06,51.92,52.02,483187.0
2016-08-11 09:30:00,52.15,52.3,51.47,51.48,175476.0,52.15,52.3,51.47,51.48,175476.0
2016-08-11 10:00:00,51.49,51.65,51.3,51.47,133776.0,51.49,51.65,51.3,51.47,133776.0
2016-08-11 10:30:00,51.48,51.6,51.35,51.51,75557.0,51.48,51.6,51.35,51.51,75557.0
2016-08-11 11:00:00,51.51,51.65,51.5,51.58,72910.0,51.51,51.65,51.5,51.58,72910.0
2016-08-11 11:30:00,51.58,51.81,51.55,51.81,74639.0,51.58,51.81,51.55,51.81,74639.0
2016-08-11 12:00:00,51.81,51.85,51.69,51.71,115066.0,51.81,51.85,51.69,51.71,115066.0
2016-08-11 12:30:00,51.72,51.82,51.69,51.8,62646.0,51.72,51.82,51.69,51.8,62646.0
2016-08-11 13:00:00,51.8,51.84,51.7,51.71,51589.0,51.8,51.84,51.7,51.71,51589.0
2016-08-11 13:30:00,51.71,51.8,51.71,51.75,53470.0,51.71,51.8,51.71,51.75,53470.0
2016-08-11 14:00:00,51.75,51.79,51.68,51.68,76573.0,51.75,51.79,51.68,51.68,76573.0
2016-08-11 14:30:00,51.69,51.7,51.44,51.46,79817.0,51.69,51.7,51.44,51.46,79817.0
2016-08-11 15:00:00,51.47,51.58,51.47,51.48,75175.0,51.47,51.58,51.47,51.48,75175.0
2016-08-11 15:30:00,51.47,51.55,51.41,51.41,238161.0,51.47,51.55,51.41,51.41,238161.0
2016-08-12 09:30:00,52.19,52.57,51.98,52.26,271758.0,52.19,52.57,51.98,52.26,271758.0
2016-08-12 10:00:00,52.25,52.4,52.08,52.3,151936.0,52.25,52.4,52.08,52.3,151936.0
2016-08-12 10:30:00,52.32,52.53,52.26,52.42,127553.0,52.32,52.53,52.26,52.42,127553.0
2016-08-12 11:00:00,52.43,52.43,52.19,52.35,141296.0,52.43,52.43,52.19,52.35,141296.0
2016-08-12 11:30:00,52.35,52.37,52.11,52.28,87334.0,52.35,52.37,52.11,52.28,87334.0
2016-08-12 12:00:00,52.27,52.28,52.12,52.22,82868.0,52.27,52.28,52.12,52.22,82868.0
2016-08-12 12:30:00,52.21,52.26,52.07,52.08,74594.0,52.21,52.26,52.07,52.08,74594.0
2016-08-12 13:00:00,52.08,52.11,51.96,52.0,117360.0,52.08,52.11,51.96,52.0,117360.0
2016-08-12 13:30:00,52.0,52.12,51.95,52.04,81582.0,52.0,52.12,51.95,52.04,81582.0
2016-08-12 14:00:00,52.03,52.13,52.01,52.1,49639.0,52.03,52.13,52.01,52.1,49639.0
2016-08-12 14:30:00,52.1,52.1,51.98,52.08,50986.0,52.1,52.1,51.98,52.08,50986.0
2016-08-12 15:00:00,52.07,52.07,51.98,52.03,68621.0,52.07,52.07,51.98,52.03,68621.0
2016-08-12 15:30:00,52.02,52.08,51.96,51.97,320353.0,52.02,52.08,51.96,51.97,320353.0
2016-08-15 09:30:00,52.05,52.42,52.02,52.3,85498.0,52.05,52.42,52.02,52.3,85498.0
2016-08-15 10:00:00,52.32,52.93,52.3,52.91,246705.0,52.32,52.93,52.3,52.91,246705.0
2016-08-15 10:30:00,52.91,53.01,52.86,53.0,103779.0,52.91,53.01,52.86,53.0,103779.0
2016-08-15 11:00:00,53.0,53.0,52.82,52.88,93805.0,53.0,53.0,52.82,52.88,93805.0
2016-08-15 11:30:00,52.89,52.97,52.76,52.84,56250.0,52.89,52.97,52.76,52.84,56250.0
2016-08-15 12:00:00,52.84,52.85,52.68,52.83,51286.0,52.84,52.85,52.68,52.83,51286.0
2016-08-15 12:30:00,52.83,52.86,52.34,52.35,128701.0,52.83,52.86,52.34,52.35,128701.0
2016-08-15 13:00:00,52.35,52.44,52.18,52.18,110368.0,52.35,52.44,52.18,52.18,110368.0
2016-08-15 13:30:00,52.19,52.47,52.19,52.34,107928.0,52.19,52.47,52.19,52.34,107928.0
2016-08-15 14:00:00,52.34,52.42,52.22,52.24,126866.0,52.34,52.42,52.22,52.24,126866.0
2016-08-15 14:30:00,52.23,52.33,52.06,52.08,123434.0,52.23,52.33,52.06,52.08,123434.0
2016-08-15 15:00:00,52.08,52.21,52.03,52.08,137250.0,52.08,52.21,52.03,52.08,137250.0
2016-08-15 15:30:00,52.07,52.14,52.04,52.05,308295.0,52.07,52.14,52.04,52.05,308295.0
2016-08-16 09:30:00,52.07,52.63,52.0,52.51,112569.0,52.07,52.63,52.0,52.51,112569.0
2016-08-16 10:00:00,52.48,52.51,52.13,52.17,53264.0,52.48,52.51,52.13,52.17,53264.0
2016-08-16 10:30:00,52.16,52.31,52.06,52.19,70167.0,52.16,52.31,52.06,52.19,70167.0
2016-08-16 11:00:00,52.19,52.3,52.18,52.27,70822.0,52.19,52.3,52.18,52.27,70822.0
2016-08-16 11:30:00,52.27,52.39,52.14,52.39,82210.0,52.27,52.39,52.14,52.39,82210.0
2016-08-16 12:00:00,52.39,52.52,52.31,52.36,126202.0,52.39,52.52,52.31,52.36,126202.0
2016-08-16 12:30:00,52.36,52.47,52.34,52.43,27255.0,52.36,52.47,52.34,52.43,27255.0
2016-08-16 13:00:00,52.42,52.44,52.29,52.35,50183.0,52.42,52.44,52.29,52.35,50183.0
2016-08-16 13:30:00,52.35,52.35,52.29,52.3,51665.0,52.35,52.35,52.29,52.3,51665.0
2016-08-16 14:00:00,52.3,52.34,52.19,52.24,83160.0,52.3,52.34,52.19,52.24,83160.0
2016-08-16 14:30:00,52.24,52.28,52.09,52.12,84552.0,52.24,52.28,52.09,52.12,84552.0
2016-08-16 15:00:00,52.12,52.16,52.06,52.12,50169.0,52.12,52.16,52.06,52.12,50169.0
2016-08-16 15:30:00,52.12,52.15,52.0,52.0,164430.0,52.12,52.15,52.0,52.0,164430.0
2016-08-17 09:30:00,52.24,52.38,52.0,52.21,111541.0,52.24,52.38,52.0,52.21,111541.0
2016-08-17 10:00:00,52.21,52.21,51.98,52.12,84465.0,52.21,52.21,51.98,52.12,84465.0
2016-08-17 10:30:00,52.13,52.15,51.99,52.0,69879.0,52.13,52.15,51.99,52.0,69879.0
2016-08-17 11:00:00,52.0,52.11,51.99,52.04,70392.0,52.0,52.11,51.99,52.04,70392.0
2016-08-17 11:30:00,52.03,52.1,51.98,52.07,140486.0,52.03,52.1,51.98,52.07,140486.0
2016-08-17 12:00:00,52.07,52.12,52.06,52.07,91516.0,52.07,52.12,52.06,52.07,91516.0
2016-08-17 12:30:00,52.08,52.31,52.07,52.23,94425.0,52.08,52.31,52.07,52.23,94425.0
2016-08-17 13:00:00,52.23,52.24,52.12,52.15,52403.0,52.23,52.24,52.12,52.15,52403.0
2016-08-17 13:30:00,52.16,52.2,52.04,52.05,50320.0,52.16,52.2,52.04,52.05,50320.0
2016-08-17 14:00:00,52.05,52.22,51.98,52.16,111161.0,52.05,52.22,51.98,52.16,111161.0
2016-08-17 14:30:00,52.18,52.22,52.09,52.14,74524.0,52.18,52.22,52.09,52.14,74524.0
2016-08-17 15:00:00,52.13,52.25,52.1,52.24,78826.0,52.13,52.25,52.1,52.24,78826.0
2016-08-17 15:30:00,52.24,52.4,52.24,52.33,272705.0,52.24,52.4,52.24,52.33,272705.0
2016-08-18 09:30:00,52.35,52.51,52.0,52.1,84882.0,52.35,52.51,52.0,52.1,84882.0
2016-08-18 10:00:00,52.13,52.5,52.05,52.48,58698.0,52.13,52.5,52.05,52.48,58698.0
2016-08-18 10:30:00,52.49,52.63,52.41,52.53,102440.0,52.49,52.63,52.41,52.53,102440.0
2016-08-18 11:00:00,52.54,52.59,52.42,52.58,55657.0,52.54,52.59,52.42,52.58,55657.0
2016-08-18 11:30:00,52.59,52.64,52.36,52.4,51960.0,52.59,52.64,52.36,52.4,51960.0
2016-08-18 12:00:00,52.4,52.41,52.28,52.28,44250.0,52.4,52.41,52.28,52.28,44250.0
2016-08-18 12:30:00,52.27,52.34,52.19,52.29,36036.0,52.27,52.34,52.19,52.29,36036.0
2016-08-18 13:00:00,52.29,52.34,52.26,52.28,34986.0,52.29,52.34,52.26,52.28,34986.0
2016-08-18 13:30:00,52.27,52.33,52.23,52.29,45302.0,52.27,52.33,52.23,52.29,45302.0
2016-08-18 14:00:00,52.29,52.37,52.27,52.28,69684.0,52.29,52.37,52.27,52.28,69684.0
2016-08-18 14:30:00,52.27,52.31,52.22,52.27,47639.0,52.27,52.31,52.22,52.27,47639.0
2016-08-18 15:00:00,52.28,52.4,52.25,52.38,66311.0,52.28,52.4,52.25,52.38,66311.0
2016-08-18 15:30:00,52.37,52.37,52.3,52.35,165915.0,52.37,52.37,52.3,52.35,165915.0
2016-08-19 09:30:00,52.3,52.54,52.0,52.48,190414.0,52.3,52.54,52.0,52.48,190414.0
2016-08-19 10:00:00,52.48,52.76,52.36,52.7,89015.0,52.48,52.76,52.36,52.7,89015.0
2016-08-19 10:30:00,52.71,52.8,52.58,52.68,52545.0,52.71,52.8,52.58,52.68,52545.0
2016-08-19 11:00:00,52.68,52.83,52.61,52.75,85432.0,52.68,52.83,52.61,52.75,85432.0
2016-08-19 11:30:00,52.74,52.78,52.55,52.77,63695.0,52.74,52.78,52.55,52.77,63695.0
2016-08-19 12:00:00,52.75,52.79,52.63,52.67,97070.0,52.75,52.79,52.63,52.67,97070.0
2016-08-19 12:30:00,52.67,52.68,52.45,52.51,41313.0,52.67,52.68,52.45,52.51,41313.0
2016-08-19 13:00:00,52.5,52.59,52.48,52.59,65158.0,52.5,52.59,52.48,52.59,65158.0
2016-08-19 13:30:00,52.6,52.62,52.52,52.55,46454.0,52.6,52.62,52.52,52.55,46454.0
2016-08-19 14:00:00,52.56,52.66,52.56,52.6,53037.0,52.56,52.66,52.56,52.6,53037.0
2016-08-19 14:30:00,52.6,52.77,52.59,52.75,58464.0,52.6,52.77,52.59,52.75,58464.0
2016-08-19 15:00:00,52.75,52.93,52.71,52.92,75792.0,52.75,52.93,52.71,52.92,75792.0
2016-08-19 15:30:00,52.93,52.96,52.87,52.95,219404.0,52.93,52.96,52.87,52.95,219404.0
2016-08-22 09:30:00,52.81,52.82,52.25,52.7,132060.0,52.81,52.82,52.25,52.7,132060.0
2016-08-22 10:00:00,52.71,52.99,52.55,52.92,77236.0,52.71,52.99,52.55,52.92,77236.0
2016-08-22 10:30:00,52.93,52.96,52.82,52.86,76414.0,52.93,52.96,52.82,52.86,76414.0
2016-08-22 11:00:00,52.85,52.92,52.52,52.55,65906.0,52.85,52.92,52.52,52.55,65906.0
2016-08-22 11:30:00,52.53,52.73,52.48,52.69,60549.0,52.53,52.73,52.48,52.69,60549.0
2016-08-22 12:00:00,52.68,52.89,52.61,52.8,55180.0,52.68,52.89,52.61,52.8,55180.0
2016-08-22 12:30:00,52.81,52.85,52.69,52.79,38731.0,52.81,52.85,52.69,52.79,38731.0
2016-08-22 13:00:00,52.78,52.9,52.71,52.76,48848.0,52.78,52.9,52.71,52.76,48848.0
2016-08-22 13:30:00,52.75,52.87,52.68,52.85,39694.0,52.75,52.87,52.68,52.85,39694.0
2016-08-22 14:00:00,52.85,52.94,52.77,52.77,44934.0,52.85,52.94,52.77,52.77,44934.0
2016-08-22 14:30:00,52.77,52.98,52.74,52.92,66663.0,52.77,52.98,52.74,52.92,66663.0
2016-08-22 15:00:00,52.91,52.93,52.88,52.89,72553.0,52.91,52.93,52.88,52.89,72553.0
2016-08-22 15:30:00,52.88,53.0,52.81,52.97,257684.0,52.88,53.0,52.81,52.97,257684.0
2016-08-23 09:30:00,53.06,53.8,52.95,53.74,140468.0,53.06,53.8,52.95,53.74,140468.0
2016-08-23 10:00:00,53.76,54.16,53.74,54.13,116274.0,53.76,54.16,53.74,54.13,116274.0
2016-08-23 10:30:00,54.13,54.28,53.92,54.02,170319.0,54.13,54.28,53.92,54.02,170319.0
2016-08-23 11:00:00,54.03,54.04,53.8,53.88,67312.0,54.03,54.04,53.8,53.88,67312.0
2016-08-23 11:30:00,53.9,54.01,53.89,53.94,51423.0,53.9,54.01,53.89,53.94,51423.0
2016-08-23 12:00:00,53.94,54.0,53.88,53.91,47168.0,53.94,54.0,53.88,53.91,47168.0
2016-08-23 12:30:00,53.9,53.96,53.79,53.84,38265.0,53.9,53.96,53.79,53.84,38265.0
2016-08-23 13:00:00,53.85,53.93,53.79,53.92,38807.0,53.85,53.93,53.79,53.92,38807.0
2016-08-23 13:30:00,53.92,53.94,53.82,53.86,42644.0,53.92,53.94,53.82,53.86,42644.0
2016-08-23 14:00:00,53.86,53.91,53.82,53.89,39654.0,53.86,53.91,53.82,53.89,39654.0
2016-08-23 14:30:00,53.88,53.91,53.73,53.8,57105.0,53.88,53.91,53.73,53.8,57105.0
2016-08-23 15:00:00,53.81,53.82,53.71,53.74,59868.0,53.81,53.82,53.71,53.74,59868.0
2016-08-23 15:30:00,53.74,53.77,53.6,53.6,204699.0,53.74,53.77,53.6,53.6,204699.0
2016-08-24 09:30:00,53.68,54.33,53.68,54.31,93841.0,53.68,54.33,53.68,54.31,93841.0
2016-08-24 10:00:00,54.29,54.34,53.7,53.78,72302.0,54.29,54.34,53.7,53.78,72302.0
2016-08-24 10:30:00,53.78,53.86,53.63,53.82,83006.0,53.78,53.86,53.63,53.82,83006.0
2016-08-24 11:00:00,53.84,53.99,53.82,53.95,78503.0,53.84,53.99,53.82,53.95,78503.0
2016-08-24 11:30:00,53.95,54.13,53.89,54.04,151537.0,53.95,54.13,53.89,54.04,151537.0
2016-08-24 12:00:00,54.04,54.38,54.0,54.36,165011.0,54.04,54.38,54.0,54.36,165011.0
2016-08-24 12:30:00,54.36,54.37,54.28,54.32,106495.0,54.36,54.37,54.28,54.32,106495.0
2016-08-24 13:00:00,54.32,54.44,54.26,54.42,164462.0,54.32,54.44,54.26,54.42,164462.0
2016-08-24 13:30:00,54.41,54.43,54.27,54.4,81195.0,54.41,54.43,54.27,54.4,81195.0
2016-08-24 14:00:00,54.41,54.42,54.09,54.14,59508.0,54.41,54.42,54.09,54.14,59508.0
2016-08-24 14:30:00,54.14,54.19,54.07,54.16,94493.0,54.14,54.19,54.07,54.16,94493.0
2016-08-24 15:00:00,54.15,54.18,53.88,53.89,205250.0,54.15,54.18,53.88,53.89,205250.0
2016-08-24 15:30:00,53.88,53.99,53.76,53.99,338548.0,53.88,53.99,53.76,53.99,338548.0
2016-08-25 09:30:00,53.8,54.26,53.76,53.88,70947.0,53.8,54.26,53.76,53.88,70947.0
2016-08-25 10:00:00,53.9,54.12,53.86,53.89,46639.0,53.9,54.12,53.86,53.89,46639.0
2016-08-25 10:30:00,53.89,54.33,53.89,54.28,109928.0,53.89,54.33,53.89,54.28,109928.0
2016-08-25 11:00:00,54.28,54.35,54.21,54.28,67295.0,54.28,54.35,54.21,54.28,67295.0
2016-08-25 11:30:00,54.28,54.39,54.25,54.34,91443.0,54.28,54.39,54.25,54.34,91443.0
2016-08-25 12:00:00,54.35,54.41,54.28,54.34,98401.0,54.35,54.41,54.28,54.34,98401.0
2016-08-25 12:30:00,54.34,54.43,54.3,54.38,56950.0,54.34,54.43,54.3,54.38,56950.0
2016-08-25 13:00:00,54.39,54.61,54.37,54.6,129528.0,54.39,54.61,54.37,54.6,129528.0
2016-08-25 13:30:00,54.59,54.68,54.5,54.59,172807.0,54.59,54.68,54.5,54.59,172807.0
2016-08-25 14:00:00,54.59,54.62,54.52,54.58,84181.0,54.59,54.62,54.52,54.58,84181.0
2016-08-25 14:30:00,54.58,54.61,54.53,54.57,144063.0,54.58,54.61,54.53,54.57,144063.0
2016-08-25 15:00:00,54.57,54.6,54.42,54.46,311518.0,54.57,54.6,54.42,54.46,311518.0
2016-08-25 15:30:00,54.46,54.57,54.45,54.55,304173.0,54.46,54.57,54.45,54.55,304173.0
2016-08-26 09:30:00,54.56,55.18,54.18,55.15,124693.0,54.56,55.18,54.18,55.15,124693.0
2016-08-26 10:00:00,55.15,55.78,54.97,55.72,223202.0,55.15,55.78,54.97,55.72,223202.0
2016-08-26 10:30:00,55.75,55.94,55.54,55.54,193639.0,55.75,55.94,55.54,55.54,193639.0
2016-08-26 11:00:00,55.55,55.6,55.46,55.57,99451.0,55.55,55.6,55.46,55.57,99451.0
2016-08-26 11:30:00,55.58,55.66,55.13,55.17,176462.0,55.58,55.66,55.13,55.17,176462.0
2016-08-26 12:00:00,55.15,55.26,54.97,55.17,233031.0,55.15,55.26,54.97,55.17,233031.0
2016-08-26 12:30:00,55.18,55.23,55.06,55.11,83187.0,55.18,55.23,55.06,55.11,83187.0
2016-08-26 13:00:00,55.11,55.16,55.01,55.07,52596.0,55.11,55.16,55.01,55.07,52596.0
2016-08-26 13:30:00,55.07,55.22,55.05,55.14,83291.0,55.07,55.22,55.05,55.14,83291.0
2016-08-26 14:00:00,55.13,55.22,54.95,54.98,139457.0,55.13,55.22,54.95,54.98,139457.0
2016-08-26 14:30:00,54.99,55.16,54.95,55.12,120988.0,54.99,55.16,54.95,55.12,120988.0
2016-08-26 15:00:00,55.11,55.3,55.08,55.27,127537.0,55.11,55.3,55.08,55.27,127537.0
2016-08-26 15:30:00,55.28,55.43,55.27,55.31,276787.0,55.28,55.43,55.27,55.31,276787.0
2016-08-29 09:30:00,55.25,55.3,54.66,54.7,139253.0,55.25,55.3,54.66,54.7,139253.0
2016-08-29 10:00:00,54.71,55.0,54.66,54.94,79699.0,54.71,55.0,54.66,54.94,79699.0
2016-08-29 10:30:00,54.94,54.99,54.75,54.9,60377.0,54.94,54.99,54.75,54.9,60377.0
2016-08-29 11:00:00,54.91,55.04,54.82,54.9,85791.0,54.91,55.04,54.82,54.9,85791.0
2016-08-29 11:30:00,54.91,55.02,54.79,55.02,62206.0,54.91,55.02,54.79,55.02,62206.0
2016-08-29 12:00:00,55.0,55.0,54.89,54.97,24528.0,55.0,55.0,54.89,54.97,24528.0
2016-08-29 12:30:00,54.97,55.11,54.95,55.08,30251.0,54.97,55.11,54.95,55.08,30251.0
2016-08-29 13:00:00,55.12,55.12,55.01,55.04,38552.0,55.12,55.12,55.01,55.04,38552.0
2016-08-29 13:30:00,55.05,55.07,55.01,55.02,29948.0,55.05,55.07,55.01,55.02,29948.0
2016-08-29 14:00:00,55.02,55.05,54.92,54.94,46718.0,55.02,55.05,54.92,54.94,46718.0
2016-08-29 14:30:00,54.94,54.98,54.88,54.96,42587.0,54.94,54.98,54.88,54.96,42587.0
2016-08-29 15:00:00,54.97,54.99,54.91,54.98,58600.0,54.97,54.99,54.91,54.98,58600.0
2016-08-29 15:30:00,54.98,55.06,54.98,55.03,138914.0,54.98,55.06,54.98,55.03,138914.0
2016-08-30 09:30:00,55.05,55.56,55.04,55.4,114117.0,55.05,55.56,55.04,55.4,114117.0
2016-08-30 10:00:00,55.41,55.51,55.21,55.34,61430.0,55.41,55.51,55.21,55.34,61430.0
2016-08-30 10:30:00,55.33,55.34,55.0,55.04,45753.0,55.33,55.34,55.0,55.04,45753.0
2016-08-30 11:00:00,55.03,55.1,54.93,54.95,72542.0,55.03,55.1,54.93,54.95,72542.0
2016-08-30 11:30:00,54.95,55.01,54.85,54.95,40368.0,54.95,55.01,54.85,54.95,40368.0
2016-08-30 12:00:00,54.97,55.2,54.97,55.1,34298.0,54.97,55.2,54.97,55.1,34298.0
2016-08-30 12:30:00,55.08,55.1,54.91,54.91,28473.0,55.08,55.1,54.91,54.91,28473.0
2016-08-30 13:00:00,54.91,55.02,54.9,55.0,27524.0,54.91,55.02,54.9,55.0,27524.0
2016-08-30 13:30:00,54.99,55.02,54.84,54.92,40235.0,54.99,55.02,54.84,54.92,40235.0
2016-08-30 14:00:00,54.92,54.92,54.61,54.71,76473.0,54.92,54.92,54.61,54.71,76473.0
2016-08-30 14:30:00,54.71,54.84,54.66,54.75,70951.0,54.71,54.84,54.66,54.75,70951.0
2016-08-30 15:00:00,54.75,54.93,54.73,54.91,47337.0,54.75,54.93,54.73,54.91,47337.0
2016-08-30 15:30:00,54.91,55.02,54.84,54.89,193317.0,54.91,55.02,54.84,54.89,193317.0
2016-08-31 09:30:00,54.97,55.14,54.71,54.93,96305.0,54.97,55.14,54.71,54.93,96305.0
2016-08-31 10:00:00,54.93,55.07,54.78,54.92,59008.0,54.93,55.07,54.78,54.92,59008.0
2016-08-31 10:30:00,54.91,54.95,54.76,54.8,122114.0,54.91,54.95,54.76,54.8,122114.0
2016-08-31 11:00:00,54.79,54.79,54.53,54.78,82538.0,54.79,54.79,54.53,54.78,82538.0
2016-08-31 11:30:00,54.78,54.78,54.53,54.57,60102.0,54.78,54.78,54.53,54.57,60102.0
2016-08-31 12:00:00,54.56,54.57,54.29,54.42,82224.0,54.56,54.57,54.29,54.42,82224.0
2016-08-31 12:30:00,54.42,54.56,54.37,54.56,43445.0,54.42,54.56,54.37,54.56,43445.0
2016-08-31 13:00:00,54.55,54.59,54.49,54.56,39993.0,54.55,54.59,54.49,54.56,39993.0
2016-08-31 13:30:00,54.57,54.65,54.51,54.65,27388.0,54.57,54.65,54.51,54.65,27388.0
2016-08-31 14:00:00,54.66,54.79,54.64,54.73,41005.0,54.66,54.79,54.64,54.73,41005.0
2016-08-31 14:30:00,54.72,54.75,54.67,54.74,56543.0,54.72,54.75,54.67,54.74,56543.0
2016-08-31 15:00:00,54.73,54.89,54.71,54.87,54448.0,54.73,54.89,54.71,54.87,54448.0
2016-08-31 15:30:00,54.88,54.97,54.83,54.89,239788.0,54.88,54.97,54.83,54.89,239788.0
2016-09-01 09:30:00,54.82,54.9,54.55,54.65,109868.0,54.82,54.9,54.55,54.65,109868.0
2016-09-01 10:00:00,54.6,54.63,54.3,54.48,133983.0,54.6,54.63,54.3,54.48,133983.0
2016-09-01 10:30:00,54.49,54.49,54.22,54.29,79999.0,54.49,54.49,54.22,54.29,79999.0
2016-09-01 11:00:00,54.29,54.45,54.16,54.45,83463.0,54.29,54.45,54.16,54.45,83463.0
2016-09-01 11:30:00,54.44,54.51,54.26,54.45,78153.0,54.44,54.51,54.26,54.45,78153.0
2016-09-01 12:00:00,54.47,54.8,54.4,54.8,50595.0,54.47,54.8,54.4,54.8,50595.0
2016-09-01 12:30:00,54.79,54.84,54.55,54.56,79292.0,54.79,54.84,54.55,54.56,79292.0
2016-09-01 13:00:00,54.56,54.8,54.56,54.8,90866.0,54.56,54.8,54.56,54.8,90866.0
2016-09-01 13:30:00,54.81,54.99,54.74,54.86,167561.0,54.81,54.99,54.74,54.86,167561.0
2016-09-01 14:00:00,54.86,54.9,54.77,54.85,213566.0,54.86,54.9,54.77,54.85,213566.0
2016-09-01 14:30:00,54.85,55.04,54.76,55.03,95861.0,54.85,55.04,54.76,55.03,95861.0
2016-09-01 15:00:00,55.03,55.03,54.79,54.86,123769.0,55.03,55.03,54.79,54.86,123769.0
2016-09-01 15:30:00,54.86,55.08,54.85,55.06,184271.0,54.86,55.08,54.85,55.06,184271.0
2016-09-02 09:30:00,55.4,55.76,55.07,55.75,70769.0,55.4,55.76,55.07,55.75,70769.0
2016-09-02 10:00:00,55.75,55.78,55.52,55.64,106303.0,55.75,55.78,55.52,55.64,106303.0
2016-09-02 10:30:00,55.66,55.67,55.29,55.31,71728.0,55.66,55.67,55.29,55.31,71728.0
2016-09-02 11:00:00,55.33,55.44,55.16,55.36,53871.0,55.33,55.44,55.16,55.36,53871.0
2016-09-02 11:30:00,55.36,55.4,55.3,55.38,39381.0,55.36,55.4,55.3,55.38,39381.0
2016-09-02 12:00:00,55.38,55.4,55.17,55.21,22676.0,55.38,55.4,55.17,55.21,22676.0
2016-09-02 12:30:00,55.2,55.21,55.0,55.18,33711.0,55.2,55.21,55.0,55.18,33711.0
2016-09-02 13:00:00,55.17,55.27,55.14,55.24,74042.0,55.17,55.27,55.14,55.24,74042.0
2016-09-02 13:30:00,55.23,55.23,55.01,55.17,30591.0,55.23,55.23,55.01,55.17,30591.0
2016-09-02 14:00:00,55.16,55.39,55.14,55.36,51582.0,55.16,55.39,55.14,55.36,51582.0
2016-09-02 14:30:00,55.36,55.4,55.31,55.39,63122.0,55.36,55.4,55.31,55.39,63122.0
2016-09-02 15:00:00,55.39,55.41,55.32,55.39,75337.0,55.39,55.41,55.32,55.39,75337.0
2016-09-02 15:30:00,55.38,55.4,55.28,55.33,176561.0,55.38,55.4,55.28,55.33,176561.0
2016-09-06 09:30:00,55.37,55.51,55.1,55.42,78013.0,55.37,55.51,55.1,55.42,78013.0
2016-09-06 10:00:00,55.38,55.49,55.08,55.22,53188.0,55.38,55.49,55.08,55.22,53188.0
2016-09-06 10:30:00,55.19,55.32,55.11,55.16,50519.0,55.19,55.32,55.11,55.16,50519.0
2016-09-06 11:00:00,55.18,55.64,55.18,55.61,76887.0,55.18,55.64,55.18,55.61,76887.0
2016-09-06 11:30:00,55.61,55.77,55.49,55.72,65898.0,55.61,55.77,55.49,55.72,65898.0
2016-09-06 12:00:00,55.72,55.83,55.68,55.71,52755.0,55.72,55.83,55.68,55.71,52755.0
2016-09-06 12:30:00,55.71,55.73,55.65,55.65,54994.0,55.71,55.73,55.65,55.65,54994.0
2016-09-06 13:00:00,55.66,55.68,55.45,55.45,76037.0,55.66,55.68,55.45,55.45,76037.0
2016-09-06 13:30:00,55.44,55.46,55.35,55.4,48765.0,55.44,55.46,55.35,55.4,48765.0
2016-09-06 14:00:00,55.39,55.6,55.38,55.57,94132.0,55.39,55.6,55.38,55.57,94132.0
2016-09-06 14:30:00,55.57,55.6,55.47,55.47,151963.0,55.57,55.6,55.47,55.47,151963.0
2016-09-06 15:00:00,55.47,55.5,55.37,55.39,98670.0,55.47,55.5,55.37,55.39,98670.0
2016-09-06 15:30:00,55.39,55.5,55.36,55.49,360833.0,55.39,55.5,55.36,55.49,360833.0
2016-09-07 09:30:00,55.37,55.43,55.03,55.1,146223.0,55.37,55.43,55.03,55.1,146223.0
2016-09-07 10:00:00,55.1,55.28,55.02,55.07,71208.0,55.1,55.28,55.02,55.07,71208.0
2016-09-07 10:30:00,55.05,55.11,54.81,54.83,69518.0,55.05,55.11,54.81,54.83,69518.0
2016-09-07 11:00:00,54.82,54.86,54.63,54.63,173743.0,54.82,54.86,54.63,54.63,173743.0
2016-09-07 11:30:00,54.62,54.64,54.33,54.38,122999.0,54.62,54.64,54.33,54.38,122999.0
2016-09-07 12:00:00,54.38,54.53,54.07,54.14,103042.0,54.38,54.53,54.07,54.14,103042.0
2016-09-07 12:30:00,54.13,54.52,54.13,54.34,95492.0,54.13,54.52,54.13,54.34,95492.0
2016-09-07 13:00:00,54.34,54.51,54.24,54.28,82914.0,54.34,54.51,54.24,54.28,82914.0
2016-09-07 13:30:00,54.29,54.34,54.11,54.16,89497.0,54.29,54.34,54.11,54.16,89497.0
2016-09-07 14:00:00,54.16,54.24,54.08,54.15,95014.0,54.16,54.24,54.08,54.15,95014.0
2016-09-07 14:30:00,54.15,54.26,54.12,54.14,286464.0,54.15,54.26,54.12,54.14,286464.0
2016-09-07 15:00:00,54.13,54.14,53.91,53.96,195157.0,54.13,54.14,53.91,53.96,195157.0
2016-09-07 15:30:00,53.96,54.19,53.96,54.07,390247.0,53.96,54.19,53.96,54.07,390247.0
2016-09-08 09:30:00,53.9,54.17,53.7,53.75,255498.0,53.9,54.17,53.7,53.75,255498.0
2016-09-08 10:00:00,53.75,54.11,53.75,54.11,79594.0,53.75,54.11,53.75,54.11,79594.0
2016-09-08 10:30:00,54.1,54.31,54.08,54.12,74874.0,54.1,54.31,54.08,54.12,74874.0
2016-09-08 11:00:00,54.13,54.26,54.05,54.05,124973.0,54.13,54.26,54.05,54.05,124973.0
2016-09-08 11:30:00,54.06,54.12,53.85,53.87,207373.0,54.06,54.12,53.85,53.87,207373.0
2016-09-08 12:00:00,53.87,53.87,53.56,53.79,402659.0,53.87,53.87,53.56,53.79,402659.0
2016-09-08 12:30:00,53.78,53.83,53.54,53.62,130210.0,53.78,53.83,53.54,53.62,130210.0
2016-09-08 13:00:00,53.62,53.65,53.5,53.5,204693.0,53.62,53.65,53.5,53.5,204693.0
2016-09-08 13:30:00,53.5,53.56,53.23,53.49,334419.0,53.5,53.56,53.23,53.49,334419.0
2016-09-08 14:00:00,53.48,53.74,53.46,53.63,321882.0,53.48,53.74,53.46,53.63,321882.0
2016-09-08 14:30:00,53.62,53.62,53.37,53.5,191722.0,53.62,53.62,53.37,53.5,191722.0
2016-09-08 15:00:00,53.5,53.56,53.47,53.5,218130.0,53.5,53.56,53.47,53.5,218130.0
2016-09-08 15:30:00,53.49,53.6,53.38,53.49,523706.0,53.49,53.6,53.38,53.49,523706.0
2016-09-09 09:30:00,53.04,53.46,52.43,53.33,228799.0,53.04,53.46,52.43,53.33,228799.0
2016-09-09 10:00:00,53.35,53.6,53.3,53.57,167954.0,53.35,53.6,53.3,53.57,167954.0
2016-09-09 10:30:00,53.58,53.73,53.42,53.43,171861.0,53.58,53.73,53.42,53.43,171861.0
2016-09-09 11:00:00,53.42,53.66,53.36,53.65,74284.0,53.42,53.66,53.36,53.65,74284.0
2016-09-09 11:30:00,53.67,53.69,53.47,53.53,93043.0,53.67,53.69,53.47,53.53,93043.0
2016-09-09 12:00:00,53.52,53.64,53.41,53.41,72916.0,53.52,53.64,53.41,53.41,72916.0
2016-09-09 12:30:00,53.4,53.46,53.25,53.36,73100.0,53.4,53.46,53.25,53.36,73100.0
2016-09-09 13:00:00,53.35,53.35,53.01,53.1,78826.0,53.35,53.35,53.01,53.1,78826.0
2016-09-09 13:30:00,53.1,53.12,52.91,53.05,80345.0,53.1,53.12,52.91,53.05,80345.0
2016-09-09 14:00:00,53.04,53.05,52.85,52.89,90630.0,53.04,53.05,52.85,52.89,90630.0
2016-09-09 14:30:00,52.89,52.96,52.8,52.91,125135.0,52.89,52.96,52.8,52.91,125135.0
2016-09-09 15:00:00,52.91,52.92,52.76,52.82,188896.0,52.91,52.92,52.76,52.82,188896.0
2016-09-09 15:30:00,52.81,52.86,52.5,52.5,392972.0,52.81,52.86,52.5,52.5,392972.0
2016-09-12 09:30:00,52.38,52.86,52.31,52.65,136863.0,52.38,52.86,52.31,52.65,136863.0
2016-09-12 10:00:00,52.64,52.84,52.56,52.79,134679.0,52.64,52.84,52.56,52.79,134679.0
2016-09-12 10:30:00,52.8,52.86,52.73,52.85,162479.0,52.8,52.86,52.73,52.85,162479.0
2016-09-12 11:00:00,52.85,53.28,52.81,53.14,131985.0,52.85,53.28,52.81,53.14,131985.0
2016-09-12 11:30:00,53.13,53.14,52.94,52.96,125759.0,53.13,53.14,52.94,52.96,125759.0
2016-09-12 12:00:00,52.96,52.98,52.62,52.75,169609.0,52.96,52.98,52.62,52.75,169609.0
2016-09-12 12:30:00,52.76,52.85,52.7,52.84,125499.0,52.76,52.85,52.7,52.84,125499.0
2016-09-12 13:00:00,52.85,52.96,52.68,52.68,90158.0,52.85,52.96,52.68,52.68,90158.0
2016-09-12 13:30:00,52.68,52.88,52.52,52.81,124552.0,52.68,52.88,52.52,52.81,124552.0
2016-09-12 14:00:00,52.81,53.14,52.78,53.06,109082.0,52.81,53.14,52.78,53.06,109082.0
2016-09-12 14:30:00,53.09,53.26,53.07,53.1,60426.0,53.09,53.26,53.07,53.1,60426.0
2016-09-12 15:00:00,53.11,53.17,52.96,52.99,111727.0,53.11,53.17,52.96,52.99,111727.0
2016-09-12 15:30:00,52.99,53.13,52.97,53.09,266364.0,52.99,53.13,52.97,53.09,266364.0
2016-09-13 09:30:00,52.5,52.82,52.43,52.48,111882.0,52.5,52.82,52.43,52.48,111882.0
2016-09-13 10:00:00,52.49,52.5,52.1,52.11,220414.0,52.49,52.5,52.1,52.11,220414.0
2016-09-13 10:30:00,52.11,52.37,52.04,52.08,75753.0,52.11,52.37,52.04,52.08,75753.0
2016-09-13 11:00:00,52.08,52.13,51.77,51.77,54369.0,52.08,52.13,51.77,51.77,54369.0
2016-09-13 11:30:00,51.8,51.85,51.62,51.66,64507.0,51.8,51.85,51.62,51.66,64507.0
2016-09-13 12:00:00,51.68,51.87,51.64,51.68,65130.0,51.68,51.87,51.64,51.68,65130.0
2016-09-13 12:30:00,51.66,51.7,51.44,51.47,96160.0,51.66,51.7,51.44,51.47,96160.0
2016-09-13 13:00:00,51.47,51.93,51.43,51.92,99766.0,51.47,51.93,51.43,51.92,99766.0
2016-09-13 13:30:00,51.91,52.04,51.64,51.76,52664.0,51.91,52.04,51.64,51.76,52664.0
2016-09-13 14:00:00,51.74,51.75,51.58,51.65,154036.0,51.74,51.75,51.58,51.65,154036.0
2016-09-13 14:30:00,51.63,51.83,51.58,51.71,171107.0,51.63,51.83,51.58,51.71,171107.0
2016-09-13 15:00:00,51.7,51.9,51.63,51.87,86457.0,51.7,51.9,51.63,51.87,86457.0
2016-09-13 15:30:00,51.88,51.98,51.74,51.88,314644.0,51.88,51.98,51.74,51.88,314644.0
2016-09-14 09:30:00,51.81,52.17,51.36,51.71,207115.0,51.81,52.17,51.36,51.71,207115.0
2016-09-14 10:00:00,51.67,52.13,51.6,52.04,160918.0,51.67,52.13,51.6,52.04,160918.0
2016-09-14 10:30:00,52.04,52.12,51.6,51.91,239211.0,52.04,52.12,51.6,51.91,239211.0
2016-09-14 11:00:00,51.91,52.34,51.82,52.31,64142.0,51.91,52.34,51.82,52.31,64142.0
2016-09-14 11:30:00,52.29,52.46,52.21,52.32,77991.0,52.29,52.46,52.21,52.32,77991.0
2016-09-14 12:00:00,52.3,52.35,52.18,52.23,35798.0,52.3,52.35,52.18,52.23,35798.0
2016-09-14 12:30:00,52.22,52.38,52.05,52.16,84355.0,52.22,52.38,52.05,52.16,84355.0
2016-09-14 13:00:00,52.14,52.29,52.08,52.26,79421.0,52.14,52.29,52.08,52.26,79421.0
2016-09-14 13:30:00,52.25,52.35,51.97,51.97,74078.0,52.25,52.35,51.97,51.97,74078.0
2016-09-14 14:00:00,51.96,52.01,51.61,51.69,155308.0,51.96,52.01,51.61,51.69,155308.0
2016-09-14 14:30:00,51.69,51.85,51.48,51.59,210110.0,51.69,51.85,51.48,51.59,210110.0
2016-09-14 15:00:00,51.58,51.65,51.34,51.34,234212.0,51.58,51.65,51.34,51.34,234212.0
2016-09-14 15:30:00,51.33,51.72,51.33,51.65,346160.0,51.33,51.72,51.33,51.65,346160.0
2016-09-15 09:30:00,51.31,51.64,50.91,51.05,337959.0,51.31,51.64,50.91,51.05,337959.0
2016-09-15 10:00:00,51.06,51.34,50.94,51.12,226495.0,51.06,51.34,50.94,51.12,226495.0
2016-09-15 10:30:00,51.13,51.39,51.1,51.16,251208.0,51.13,51.39,51.1,51.16,251208.0
2016-09-15 11:00:00,51.16,51.17,50.95,51.07,262773.0,51.16,51.17,50.95,51.07,262773.0
2016-09-15 11:30:00,51.07,51.47,51.07,51.3,369243.0,51.07,51.47,51.07,51.3,369243.0
2016-09-15 12:00:00,51.31,51.48,51.2,51.37,116132.0,51.31,51.48,51.2,51.37,116132.0
2016-09-15 12:30:00,51.37,51.45,51.15,51.16,124911.0,51.37,51.45,51.15,51.16,124911.0
2016-09-15 13:00:00,51.16,51.31,51.16,51.21,117261.0,51.16,51.31,51.16,51.21,117261.0
2016-09-15 13:30:00,51.24,51.36,51.17,51.32,215606.0,51.24,51.36,51.17,51.32,215606.0
2016-09-15 14:00:00,51.33,51.63,51.3,51.54,116635.0,51.33,51.63,51.3,51.54,116635.0
2016-09-15 14:30:00,51.54,51.71,51.52,51.65,120776.0,51.54,51.71,51.52,51.65,120776.0
2016-09-15 15:00:00,51.66,51.66,51.42,51.48,90693.0,51.66,51.66,51.42,51.48,90693.0
2016-09-15 15:30:00,51.48,51.48,51.32,51.37,349854.0,51.48,51.48,51.32,51.37,349854.0
2016-09-16 09:30:00,51.2,51.38,50.92,51.03,430306.0,51.2,51.38,50.92,51.03,430306.0
2016-09-16 10:00:00,51.0,51.4,50.86,51.25,125690.0,51.0,51.4,50.86,51.25,125690.0
2016-09-16 10:30:00,51.26,51.33,51.2,51.22,72772.0,51.26,51.33,51.2,51.22,72772.0
2016-09-16 11:00:00,51.21,51.23,50.92,50.93,111601.0,51.21,51.23,50.92,50.93,111601.0
2016-09-16 11:30:00,50.94,51.11,50.94,51.08,144099.0,50.94,51.11,50.94,51.08,144099.0
2016-09-16 12:00:00,51.07,51.13,51.02,51.1,50855.0,51.07,51.13,51.02,51.1,50855.0
2016-09-16 12:30:00,51.14,51.2,51.0,51.0,75520.0,51.14,51.2,51.0,51.0,75520.0
2016-09-16 13:00:00,51.0,51.02,50.83,50.93,111635.0,51.0,51.02,50.83,50.93,111635.0
2016-09-16 13:30:00,50.93,50.95,50.76,50.85,58080.0,50.93,50.95,50.76,50.85,58080.0
2016-09-16 14:00:00,50.84,50.89,50.78,50.84,74295.0,50.84,50.89,50.78,50.84,74295.0
2016-09-16 14:30:00,50.85,50.86,50.79,50.84,60618.0,50.85,50.86,50.79,50.84,60618.0
2016-09-16 15:00:00,50.84,51.0,50.84,50.99,83316.0,50.84,51.0,50.84,50.99,83316.0
2016-09-16 15:30:00,51.0,51.06,50.94,50.99,289542.0,51.0,51.06,50.94,50.99,289542.0
2016-09-19 09:30:00,51.18,51.48,51.14,51.34,149789.0,51.18,51.48,51.14,51.34,149789.0
2016-09-19 10:00:00,51.37,51.75,51.37,51.51,104860.0,51.37,51.75,51.37,51.51,104860.0
2016-09-19 10:30:00,51.5,51.66,51.34,51.43,286381.0,51.5,51.66,51.34,51.43,286381.0
2016-09-19 11:00:00,51.43,51.6,51.32,51.6,200617.0,51.43,51.6,51.32,51.6,200617.0
2016-09-19 11:30:00,51.61,51.84,51.57,51.75,209919.0,51.61,51.84,51.57,51.75,209919.0
2016-09-19 12:00:00,51.75,51.77,51.38,51.6,171925.0,51.75,51.77,51.38,51.6,171925.0
2016-09-19 12:30:00,51.59,51.7,51.57,51.59,87992.0,51.59,51.7,51.57,51.59,87992.0
2016-09-19 13:00:00,51.58,51.59,51.4,51.51,102792.0,51.58,51.59,51.4,51.51,102792.0
2016-09-19 13:30:00,51.5,51.5,51.31,51.4,103300.0,51.5,51.5,51.31,51.4,103300.0
2016-09-19 14:00:00,51.4,51.71,51.38,51.69,160813.0,51.4,51.71,51.38,51.69,160813.0
2016-09-19 14:30:00,51.7,51.9,51.66,51.81,156382.0,51.7,51.9,51.66,51.81,156382.0
2016-09-19 15:00:00,51.81,51.81,51.6,51.66,94528.0,51.81,51.81,51.6,51.66,94528.0
2016-09-19 15:30:00,51.66,51.69,51.57,51.63,239181.0,51.66,51.69,51.57,51.63,239181.0
2016-09-20 09:30:00,51.98,52.26,51.75,52.14,186023.0,51.98,52.26,51.75,52.14,186023.0
2016-09-20 10:00:00,52.14,52.22,51.73,51.82,129293.0,52.14,52.22,51.73,51.82,129293.0
2016-09-20 10:30:00,51.82,51.85,51.6,51.61,178102.0,51.82,51.85,51.6,51.61,178102.0
2016-09-20 11:00:00,51.61,51.81,51.59,51.75,64855.0,51.61,51.81,51.59,51.75,64855.0
2016-09-20 11:30:00,51.77,51.91,51.7,51.83,60521.0,51.77,51.91,51.7,51.83,60521.0
2016-09-20 12:00:00,51.83,51.87,51.66,51.72,85190.0,51.83,51.87,51.66,51.72,85190.0
2016-09-20 12:30:00,51.73,51.77,51.48,51.52,95204.0,51.73,51.77,51.48,51.52,95204.0
2016-09-20 13:00:00,51.52,51.74,51.52,51.69,80842.0,51.52,51.74,51.52,51.69,80842.0
2016-09-20 13:30:00,51.68,51.74,51.67,51.72,77331.0,51.68,51.74,51.67,51.72,77331.0
2016-09-20 14:00:00,51.73,51.78,51.58,51.61,73455.0,51.73,51.78,51.58,51.61,73455.0
2016-09-20 14:30:00,51.6,51.67,51.53,51.56,125154.0,51.6,51.67,51.53,51.56,125154.0
2016-09-20 15:00:00,51.57,51.65,51.5,51.52,81670.0,51.57,51.65,51.5,51.52,81670.0
2016-09-20 15:30:00,51.52,51.55,51.36,51.37,314107.0,51.52,51.55,51.36,51.37,314107.0
2016-09-21 09:30:00,51.48,51.95,51.28,51.78,104296.0,51.48,51.95,51.28,51.78,104296.0
2016-09-21 10:00:00,51.82,52.0,51.7,51.92,163936.0,51.82,52.0,51.7,51.92,163936.0
2016-09-21 10:30:00,51.91,52.01,51.75,51.75,87767.0,51.91,52.01,51.75,51.75,87767.0
2016-09-21 11:00:00,51.76,51.9,51.72,51.87,87694.0,51.76,51.9,51.72,51.87,87694.0
2016-09-21 11:30:00,51.86,51.87,51.72,51.72,65479.0,51.86,51.87,51.72,51.72,65479.0
2016-09-21 12:00:00,51.73,51.8,51.55,51.58,140898.0,51.73,51.8,51.55,51.58,140898.0
2016-09-21 12:30:00,51.58,51.72,51.5,51.72,66367.0,51.58,51.72,51.5,51.72,66367.0
2016-09-21 13:00:00,51.71,51.76,51.64,51.69,64861.0,51.71,51.76,51.64,51.69,64861.0
2016-09-21 13:30:00,51.69,51.72,51.5,51.62,90334.0,51.69,51.72,51.5,51.62,90334.0
2016-09-21 14:00:00,51.62,51.92,51.6,51.67,116810.0,51.62,51.92,51.6,51.67,116810.0
2016-09-21 14:30:00,51.7,52.04,51.68,52.02,124581.0,51.7,52.04,51.68,52.02,124581.0
2016-09-21 15:00:00,52.02,52.22,51.95,52.19,103079.0,52.02,52.22,51.95,52.19,103079.0
2016-09-21 15:30:00,52.2,52.3,52.18,52.21,216322.0,52.2,52.3,52.18,52.21,216322.0
2016-09-22 09:30:00,52.7,52.93,52.35,52.55,243431.0,52.7,52.93,52.35,52.55,243431.0
2016-09-22 10:00:00,52.55,52.57,52.35,52.45,174917.0,52.55,52.57,52.35,52.45,174917.0
2016-09-22 10:30:00,52.45,52.46,52.26,52.3,185899.0,52.45,52.46,52.26,52.3,185899.0
2016-09-22 11:00:00,52.3,52.42,52.24,52.35,80940.0,52.3,52.42,52.24,52.35,80940.0
2016-09-22 11:30:00,52.36,52.43,52.27,52.3,121579.0,52.36,52.43,52.27,52.3,121579.0
2016-09-22 12:00:00,52.31,52.44,52.3,52.42,91228.0,52.31,52.44,52.3,52.42,91228.0
2016-09-22 12:30:00,52.42,52.61,52.37,52.54,188779.0,52.42,52.61,52.37,52.54,188779.0
2016-09-22 13:00:00,52.54,52.55,52.48,52.5,123627.0,52.54,52.55,52.48,52.5,123627.0
2016-09-22 13:30:00,52.51,52.54,52.39,52.46,162630.0,52.51,52.54,52.39,52.46,162630.0
2016-09-22 14:00:00,52.46,52.48,52.22,52.22,82021.0,52.46,52.48,52.22,52.22,82021.0
2016-09-22 14:30:00,52.22,52.5,52.17,52.5,76663.0,52.22,52.5,52.17,52.5,76663.0
2016-09-22 15:00:00,52.49,52.55,52.45,52.45,108546.0,52.49,52.55,52.45,52.45,108546.0
2016-09-22 15:30:00,52.46,52.51,52.41,52.42,130116.0,52.46,52.51,52.41,52.42,130116.0
2016-09-23 09:30:00,52.11,52.55,52.11,52.48,99027.0,52.11,52.55,52.11,52.48,99027.0
2016-09-23 10:00:00,52.47,52.54,52.36,52.42,53858.0,52.47,52.54,52.36,52.42,53858.0
2016-09-23 10:30:00,52.44,52.52,52.2,52.5,89419.0,52.44,52.52,52.2,52.5,89419.0
2016-09-23 11:00:00,52.5,52.56,52.41,52.5,127373.0,52.5,52.56,52.41,52.5,127373.0
2016-09-23 11:30:00,52.5,52.63,52.44,52.46,85209.0,52.5,52.63,52.44,52.46,85209.0
2016-09-23 12:00:00,52.46,52.52,52.35,52.43,41717.0,52.46,52.52,52.35,52.43,41717.0
2016-09-23 12:30:00,52.43,52.49,52.35,52.39,42334.0,52.43,52.49,52.35,52.39,42334.0
2016-09-23 13:00:00,52.39,52.46,52.36,52.41,85721.0,52.39,52.46,52.36,52.41,85721.0
2016-09-23 13:30:00,52.41,52.45,52.28,52.32,104494.0,52.41,52.45,52.28,52.32,104494.0
2016-09-23 14:00:00,52.32,52.34,52.27,52.3,88714.0,52.32,52.34,52.27,52.3,88714.0
2016-09-23 14:30:00,52.31,52.37,52.26,52.35,61406.0,52.31,52.37,52.26,52.35,61406.0
2016-09-23 15:00:00,52.33,52.38,52.27,52.38,59224.0,52.33,52.38,52.27,52.38,59224.0
2016-09-23 15:30:00,52.37,52.39,52.25,52.26,149586.0,52.37,52.39,52.25,52.26,149586.0
2016-09-26 09:30:00,51.84,51.95,51.51,51.9,80920.0,51.84,51.95,51.51,51.9,80920.0
2016-09-26 10:00:00,51.9,52.25,51.79,52.04,125168.0,51.9,52.25,51.79,52.04,125168.0
2016-09-26 10:30:00,52.03,52.05,51.94,51.96,98991.0,52.03,52.05,51.94,51.96,98991.0
2016-09-26 11:00:00,51.95,51.96,51.75,51.83,90820.0,51.95,51.96,51.75,51.83,90820.0
2016-09-26 11:30:00,51.82,51.85,51.69,51.81,97439.0,51.82,51.85,51.69,51.81,97439.0
2016-09-26 12:00:00,51.81,51.91,51.74,51.9,77692.0,51.81,51.91,51.74,51.9,77692.0
2016-09-26 12:30:00,51.92,51.94,51.84,51.88,30133.0,51.92,51.94,51.84,51.88,30133.0
2016-09-26 13:00:00,51.86,51.87,51.71,51.71,40107.0,51.86,51.87,51.71,51.71,40107.0
2016-09-26 13:30:00,51.72,51.8,51.66,51.77,50516.0,51.72,51.8,51.66,51.77,50516.0
2016-09-26 14:00:00,51.75,51.88,51.74,51.88,45487.0,51.75,51.88,51.74,51.88,45487.0
2016-09-26 14:30:00,51.88,51.89,51.78,51.86,39151.0,51.88,51.89,51.78,51.86,39151.0
2016-09-26 15:00:00,51.86,51.88,51.73,51.73,57737.0,51.86,51.88,51.73,51.73,57737.0
2016-09-26 15:30:00,51.73,51.83,51.68,51.74,215260.0,51.73,51.83,51.68,51.74,215260.0
2016-09-27 09:30:00,51.85,52.83,51.8,52.73,174070.0,51.85,52.83,51.8,52.73,174070.0
2016-09-27 10:00:00,52.73,52.82,52.27,52.27,134070.0,52.73,52.82,52.27,52.27,134070.0
2016-09-27 10:30:00,52.27,52.38,52.18,52.2,82182.0,52.27,52.38,52.18,52.2,82182.0
2016-09-27 11:00:00,52.22,52.38,52.2,52.36,67102.0,52.22,52.38,52.2,52.36,67102.0
2016-09-27 11:30:00,52.35,52.54,52.31,52.37,74958.0,52.35,52.54,52.31,52.37,74958.0
2016-09-27 12:00:00,52.36,52.38,52.2,52.36,50976.0,52.36,52.38,52.2,52.36,50976.0
2016-09-27 12:30:00,52.35,52.44,52.32,52.34,49696.0,52.35,52.44,52.32,52.34,49696.0
2016-09-27 13:00:00,52.34,52.41,52.34,52.41,59161.0,52.34,52.41,52.34,52.41,59161.0
2016-09-27 13:30:00,52.4,52.43,52.37,52.43,124961.0,52.4,52.43,52.37,52.43,124961.0
2016-09-27 14:00:00,52.43,52.8,52.41,52.66,92803.0,52.43,52.8,52.41,52.66,92803.0
2016-09-27 14:30:00,52.66,52.69,52.5,52.55,90355.0,52.66,52.69,52.5,52.55,90355.0
2016-09-27 15:00:00,52.55,52.61,52.53,52.6,79923.0,52.55,52.61,52.53,52.6,79923.0
2016-09-27 15:30:00,52.59,52.68,52.56,52.64,166648.0,52.59,52.68,52.56,52.64,166648.0
2016-09-28 09:30:00,52.57,52.7,52.25,52.5,114416.0,52.57,52.7,52.25,52.5,114416.0
2016-09-28 10:00:00,52.52,52.58,52.07,52.13,138413.0,52.52,52.58,52.07,52.13,138413.0
2016-09-28 10:30:00,52.13,52.22,51.55,51.59,136774.0,52.13,52.22,51.55,51.59,136774.0
2016-09-28 11:00:00,51.58,51.93,51.36,51.81,191823.0,51.58,51.93,51.36,51.81,191823.0
2016-09-28 11:30:00,51.81,51.92,51.73,51.9,46141.0,51.81,51.92,51.73,51.9,46141.0
2016-09-28 12:00:00,51.91,52.01,51.84,51.94,70262.0,51.91,52.01,51.84,51.94,70262.0
2016-09-28 12:30:00,51.94,52.03,51.89,52.01,58706.0,51.94,52.03,51.89,52.01,58706.0
2016-09-28 13:00:00,52.01,52.04,51.85,51.93,159491.0,52.01,52.04,51.85,51.93,159491.0
2016-09-28 13:30:00,51.93,52.14,51.93,52.12,118332.0,51.93,52.14,51.93,52.12,118332.0
2016-09-28 14:00:00,52.11,52.26,52.09,52.17,111380.0,52.11,52.26,52.09,52.17,111380.0
2016-09-28 14:30:00,52.19,52.21,52.08,52.19,53281.0,52.19,52.21,52.08,52.19,53281.0
2016-09-28 15:00:00,52.2,52.22,52.11,52.15,130384.0,52.2,52.22,52.11,52.15,130384.0
2016-09-28 15:30:00,52.15,52.31,52.06,52.28,303965.0,52.15,52.31,52.06,52.28,303965.0
2016-09-29 09:30:00,52.27,53.04,52.27,52.94,224702.0,52.27,53.04,52.27,52.94,224702.0
2016-09-29 10:00:00,52.96,53.19,52.71,53.11,187521.0,52.96,53.19,52.71,53.11,187521.0
2016-09-29 10:30:00,53.12,53.31,53.01,53.21,152697.0,53.12,53.31,53.01,53.21,152697.0
2016-09-29 11:00:00,53.21,53.25,52.88,53.13,111157.0,53.21,53.25,52.88,53.13,111157.0
2016-09-29 11:30:00,53.11,53.3,53.11,53.24,128166.0,53.11,53.3,53.11,53.24,128166.0
2016-09-29 12:00:00,53.24,53.64,53.23,53.56,137010.0,53.24,53.64,53.23,53.56,137010.0
2016-09-29 12:30:00,53.57,53.61,52.99,53.08,91867.0,53.57,53.61,52.99,53.08,91867.0
2016-09-29 13:00:00,53.08,53.19,52.92,53.07,99077.0,53.08,53.19,52.92,53.07,99077.0
2016-09-29 13:30:00,53.07,53.07,52.55,52.6,102594.0,53.07,53.07,52.55,52.6,102594.0
2016-09-29 14:00:00,52.6,52.89,52.56,52.87,110842.0,52.6,52.89,52.56,52.87,110842.0
2016-09-29 14:30:00,52.86,52.97,52.6,52.65,106024.0,52.86,52.97,52.6,52.65,106024.0
2016-09-29 15:00:00,52.65,52.7,52.48,52.52,114388.0,52.65,52.7,52.48,52.52,114388.0
2016-09-29 15:30:00,52.52,52.52,52.4,52.4,324890.0,52.52,52.52,52.4,52.4,324890.0
2016-09-30 09:30:00,52.63,52.72,52.16,52.27,58257.0,52.63,52.72,52.16,52.27,58257.0
2016-09-30 10:00:00,52.29,52.45,52.13,52.41,64941.0,52.29,52.45,52.13,52.41,64941.0
2016-09-30 10:30:00,52.42,52.69,52.35,52.63,86730.0,52.42,52.69,52.35,52.63,86730.0
2016-09-30 11:00:00,52.63,53.08,52.62,53.05,67448.0,52.63,53.08,52.62,53.05,67448.0
2016-09-30 11:30:00,53.05,53.09,52.63,52.65,90788.0,53.05,53.09,52.63,52.65,90788.0
2016-09-30 12:00:00,52.66,53.01,52.65,52.94,66781.0,52.66,53.01,52.65,52.94,66781.0
2016-09-30 12:30:00,52.93,52.96,52.86,52.9,55665.0,52.93,52.96,52.86,52.9,55665.0
2016-09-30 13:00:00,52.9,52.95,52.88,52.88,34232.0,52.9,52.95,52.88,52.88,34232.0
2016-09-30 13:30:00,52.89,53.15,52.88,53.13,41011.0,52.89,53.15,52.88,53.13,41011.0
2016-09-30 14:00:00,53.12,53.19,53.05,53.14,47804.0,53.12,53.19,53.05,53.14,47804.0
2016-09-30 14:30:00,53.14,53.19,53.1,53.1,33470.0,53.14,53.19,53.1,53.1,33470.0
2016-09-30 15:00:00,53.1,53.12,53.0,53.07,76289.0,53.1,53.12,53.0,53.07,76289.0
2016-09-30 15:30:00,53.07,53.14,52.97,52.98,159038.0,53.07,53.14,52.97,52.98,159038.0
2016-10-03 09:30:00,52.96,53.59,52.92,53.14,73635.0,52.96,53.59,52.92,53.14,73635.0
2016-10-03 10:00:00,53.12,53.18,52.63,52.64,68518.0,53.12,53.18,52.63,52.64,68518.0
2016-10-03 10:30:00,52.63,53.0,52.63,52.9,61614.0,52.63,53.0,52.63,52.9,61614.0
2016-10-03 11:00:00,52.9,52.91,52.75,52.77,50916.0,52.9,52.91,52.75,52.77,50916.0
2016-10-03 11:30:00,52.77,52.96,52.75,52.84,56377.0,52.77,52.96,52.75,52.84,56377.0
2016-10-03 12:00:00,52.83,52.94,52.76,52.83,45214.0,52.83,52.94,52.76,52.83,45214.0
2016-10-03 12:30:00,52.84,53.08,52.75,53.08,93103.0,52.84,53.08,52.75,53.08,93103.0
2016-10-03 13:00:00,53.08,53.54,53.03,53.41,295378.0,53.08,53.54,53.03,53.41,295378.0
2016-10-03 13:30:00,53.42,53.66,53.37,53.4,153775.0,53.42,53.66,53.37,53.4,153775.0
2016-10-03 14:00:00,53.41,53.55,53.31,53.39,72273.0,53.41,53.55,53.31,53.39,72273.0
2016-10-03 14:30:00,53.39,53.48,53.28,53.42,60327.0,53.39,53.48,53.28,53.42,60327.0
2016-10-03 15:00:00,53.42,53.62,53.35,53.59,100262.0,53.42,53.62,53.35,53.59,100262.0
2016-10-03 15:30:00,53.59,53.75,53.57,53.71,369342.0,53.59,53.75,53.57,53.71,369342.0
2016-10-04 09:30:00,53.71,54.47,53.1,54.43,134710.0,53.71,54.47,53.1,54.43,134710.0
2016-10-04 10:00:00,54.42,54.45,53.98,54.11,115565.0,54.42,54.45,53.98,54.11,115565.0
2016-10-04 10:30:00,54.12,54.37,54.08,54.26,98189.0,54.12,54.37,54.08,54.26,98189.0
2016-10-04 11:00:00,54.27,54.39,54.03,54.38,134116.0,54.27,54.39,54.03,54.38,134116.0
2016-10-04 11:30:00,54.37,54.46,54.27,54.3,96178.0,54.37,54.46,54.27,54.3,96178.0
2016-10-04 12:00:00,54.29,54.42,54.22,54.35,82603.0,54.29,54.42,54.22,54.35,82603.0
2016-10-04 12:30:00,54.34,54.48,54.27,54.32,67523.0,54.34,54.48,54.27,54.32,67523.0
2016-10-04 13:00:00,54.32,54.43,54.2,54.28,135711.0,54.32,54.43,54.2,54.28,135711.0
2016-10-04 13:30:00,54.29,54.5,54.24,54.35,168517.0,54.29,54.5,54.24,54.35,168517.0
2016-10-04 14:00:00,54.36,54.44,54.25,54.39,234211.0,54.36,54.44,54.25,54.39,234211.0
2016-10-04 14:30:00,54.36,54.45,54.3,54.41,218176.0,54.36,54.45,54.3,54.41,218176.0
2016-10-04 15:00:00,54.41,54.59,54.37,54.56,223052.0,54.41,54.59,54.37,54.56,223052.0
2016-10-04 15:30:00,54.55,54.78,54.55,54.64,471745.0,54.55,54.78,54.55,54.64,471745.0
2016-10-05 09:30:00,54.9,55.13,54.73,54.92,97705.0,54.9,55.13,54.73,54.92,97705.0
2016-10-05 10:00:00,54.93,55.24,54.81,54.97,133152.0,54.93,55.24,54.81,54.97,133152.0
2016-10-05 10:30:00,54.96,55.14,54.92,55.09,118484.0,54.96,55.14,54.92,55.09,118484.0
2016-10-05 11:00:00,55.12,55.16,55.01,55.09,117256.0,55.12,55.16,55.01,55.09,117256.0
2016-10-05 11:30:00,55.09,55.38,55.08,55.23,86571.0,55.09,55.38,55.08,55.23,86571.0
2016-10-05 12:00:00,55.25,55.49,55.23,55.49,92865.0,55.25,55.49,55.23,55.49,92865.0
2016-10-05 12:30:00,55.49,55.53,55.26,55.29,62327.0,55.49,55.53,55.26,55.29,62327.0
2016-10-05 13:00:00,55.29,55.34,55.21,55.25,75342.0,55.29,55.34,55.21,55.25,75342.0
2016-10-05 13:30:00,55.25,55.44,55.22,55.37,65449.0,55.25,55.44,55.22,55.37,65449.0
2016-10-05 14:00:00,55.35,55.56,55.3,55.54,149154.0,55.35,55.56,55.3,55.54,149154.0
2016-10-05 14:30:00,55.53,55.73,55.48,55.72,304983.0,55.53,55.73,55.48,55.72,304983.0
2016-10-05 15:00:00,55.73,55.84,55.67,55.83,510971.0,55.73,55.84,55.67,55.83,510971.0
2016-10-05 15:30:00,55.82,56.05,55.81,55.99,711793.0,55.82,56.05,55.81,55.99,711793.0
2016-10-06 09:30:00,55.8,55.91,54.73,54.82,115949.0,55.8,55.91,54.73,54.82,115949.0
2016-10-06 10:00:00,54.82,54.95,54.71,54.8,128660.0,54.82,54.95,54.71,54.8,128660.0
2016-10-06 10:30:00,54.81,54.84,54.66,54.76,96177.0,54.81,54.84,54.66,54.76,96177.0
2016-10-06 11:00:00,54.76,54.83,54.6,54.77,95686.0,54.76,54.83,54.6,54.77,95686.0
2016-10-06 11:30:00,54.8,55.24,54.74,55.1,104684.0,54.8,55.24,54.74,55.1,104684.0
2016-10-06 12:00:00,55.11,55.14,54.88,54.91,75709.0,55.11,55.14,54.88,54.91,75709.0
2016-10-06 12:30:00,54.91,55.28,54.86,55.27,105084.0,54.91,55.28,54.86,55.27,105084.0
2016-10-06 13:00:00,55.27,55.28,54.87,54.91,106690.0,55.27,55.28,54.87,54.91,106690.0
2016-10-06 13:30:00,54.9,54.95,54.68,54.91,85292.0,54.9,54.95,54.68,54.91,85292.0
2016-10-06 14:00:00,54.91,55.06,54.77,54.77,81466.0,54.91,55.06,54.77,54.77,81466.0
2016-10-06 14:30:00,54.77,54.94,54.75,54.86,94850.0,54.77,54.94,54.75,54.86,94850.0
2016-10-06 15:00:00,54.87,54.99,54.82,54.92,112516.0,54.87,54.99,54.82,54.92,112516.0
2016-10-06 15:30:00,54.91,54.99,54.79,54.86,373455.0,54.91,54.99,54.79,54.86,373455.0
2016-10-07 09:30:00,55.33,55.33,54.7,54.8,80847.0,55.33,55.33,54.7,54.8,80847.0
2016-10-07 10:00:00,54.77,55.11,54.74,54.96,90414.0,54.77,55.11,54.74,54.96,90414.0
2016-10-07 10:30:00,54.92,54.99,54.76,54.98,42310.0,54.92,54.99,54.76,54.98,42310.0
2016-10-07 11:00:00,54.96,54.97,54.78,54.83,53307.0,54.96,54.97,54.78,54.83,53307.0
2016-10-07 11:30:00,54.83,54.92,54.66,54.7,70588.0,54.83,54.92,54.66,54.7,70588.0
2016-10-07 12:00:00,54.72,54.83,54.64,54.73,48956.0,54.72,54.83,54.64,54.73,48956.0
2016-10-07 12:30:00,54.73,54.81,54.58,54.75,56554.0,54.73,54.81,54.58,54.75,56554.0
2016-10-07 13:00:00,54.75,54.85,54.65,54.85,75467.0,54.75,54.85,54.65,54.85,75467.0
2016-10-07 13:30:00,54.86,54.93,54.78,54.9,37583.0,54.86,54.93,54.78,54.9,37583.0
2016-10-07 14:00:00,54.9,54.95,54.87,54.91,48195.0,54.9,54.95,54.87,54.91,48195.0
2016-10-07 14:30:00,54.91,54.97,54.89,54.95,51760.0,54.91,54.97,54.89,54.95,51760.0
2016-10-07 15:00:00,54.96,54.98,54.88,54.9,59250.0,54.96,54.98,54.88,54.9,59250.0
2016-10-07 15:30:00,54.91,55.0,54.89,54.94,163014.0,54.91,55.0,54.89,54.94,163014.0
2016-10-10 09:30:00,55.22,55.74,55.12,55.62,109237.0,55.22,55.74,55.12,55.62,109237.0
2016-10-10 10:00:00,55.63,55.74,55.26,55.3,107771.0,55.63,55.74,55.26,55.3,107771.0
2016-10-10 10:30:00,55.3,55.38,55.21,55.22,50283.0,55.3,55.38,55.21,55.22,50283.0
2016-10-10 11:00:00,55.22,55.37,55.07,55.35,45495.0,55.22,55.37,55.07,55.35,45495.0
2016-10-10 11:30:00,55.34,55.5,55.32,55.49,54485.0,55.34,55.5,55.32,55.49,54485.0
2016-10-10 12:00:00,55.48,55.49,55.33,55.4,74563.0,55.48,55.49,55.33,55.4,74563.0
2016-10-10 12:30:00,55.41,55.46,55.36,55.45,23650.0,55.41,55.46,55.36,55.45,23650.0
2016-10-10 13:00:00,55.45,55.52,55.37,55.38,46410.0,55.45,55.52,55.37,55.38,46410.0
2016-10-10 13:30:00,55.36,55.42,55.18,55.41,92900.0,55.36,55.42,55.18,55.41,92900.0
2016-10-10 14:00:00,55.41,55.5,55.39,55.5,30922.0,55.41,55.5,55.39,55.5,30922.0
2016-10-10 14:30:00,55.49,55.55,55.45,55.48,56921.0,55.49,55.55,55.45,55.48,56921.0
2016-10-10 15:00:00,55.49,55.5,55.41,55.47,79153.0,55.49,55.5,55.41,55.47,79153.0
2016-10-10 15:30:00,55.46,55.47,55.24,55.32,245080.0,55.46,55.47,55.24,55.32,245080.0
2016-10-11 09:30:00,55.3,55.3,54.59,54.75,83368.0,55.3,55.3,54.59,54.75,83368.0
2016-10-11 10:00:00,54.75,54.8,54.46,54.77,120763.0,54.75,54.8,54.46,54.77,120763.0
2016-10-11 10:30:00,54.78,54.94,54.54,54.56,121707.0,54.78,54.94,54.54,54.56,121707.0
2016-10-11 11:00:00,54.53,54.54,54.25,54.37,123242.0,54.53,54.54,54.25,54.37,123242.0
2016-10-11 11:30:00,54.37,54.43,54.27,54.34,85334.0,54.37,54.43,54.27,54.34,85334.0
2016-10-11 12:00:00,54.35,54.41,54.33,54.37,62843.0,54.35,54.41,54.33,54.37,62843.0
2016-10-11 12:30:00,54.36,54.41,54.18,54.21,123687.0,54.36,54.41,54.18,54.21,123687.0
2016-10-11 13:00:00,54.21,54.25,53.86,54.18,139938.0,54.21,54.25,53.86,54.18,139938.0
2016-10-11 13:30:00,54.19,54.19,53.75,53.75,86116.0,54.19,54.19,53.75,53.75,86116.0
2016-10-11 14:00:00,53.75,53.83,53.61,53.77,87187.0,53.75,53.83,53.61,53.77,87187.0
2016-10-11 14:30:00,53.78,53.98,53.76,53.89,60046.0,53.78,53.98,53.76,53.89,60046.0
2016-10-11 15:00:00,53.91,54.11,53.85,54.05,63221.0,53.91,54.11,53.85,54.05,63221.0
2016-10-11 15:30:00,54.04,54.19,54.01,54.13,252667.0,54.04,54.19,54.01,54.13,252667.0
2016-10-12 09:30:00,54.03,54.09,53.57,53.88,103614.0,54.03,54.09,53.57,53.88,103614.0
2016-10-12 10:00:00,53.9,54.35,53.76,54.29,48400.0,53.9,54.35,53.76,54.29,48400.0
2016-10-12 10:30:00,54.27,54.3,53.89,53.96,56078.0,54.27,54.3,53.89,53.96,56078.0
2016-10-12 11:00:00,53.95,54.0,53.82,53.95,89757.0,53.95,54.0,53.82,53.95,89757.0
2016-10-12 11:30:00,53.94,54.05,53.89,53.93,36496.0,53.94,54.05,53.89,53.93,36496.0
2016-10-12 12:00:00,53.94,54.15,53.94,54.08,31230.0,53.94,54.15,53.94,54.08,31230.0
2016-10-12 12:30:00,54.08,54.17,54.07,54.17,28084.0,54.08,54.17,54.07,54.17,28084.0
2016-10-12 13:00:00,54.16,54.26,54.16,54.26,32845.0,54.16,54.26,54.16,54.26,32845.0
2016-10-12 13:30:00,54.27,54.28,54.18,54.26,44300.0,54.27,54.28,54.18,54.26,44300.0
2016-10-12 14:00:00,54.26,54.29,54.07,54.15,53119.0,54.26,54.29,54.07,54.15,53119.0
2016-10-12 14:30:00,54.15,54.23,54.13,54.13,40098.0,54.15,54.23,54.13,54.13,40098.0
2016-10-12 15:00:00,54.14,54.22,54.08,54.19,58648.0,54.14,54.22,54.08,54.19,58648.0
2016-10-12 15:30:00,54.18,54.36,54.12,54.28,180878.0,54.18,54.36,54.12,54.28,180878.0
2016-10-13 09:30:00,53.87,53.87,53.25,53.34,59359.0,53.87,53.87,53.25,53.34,59359.0
2016-10-13 10:00:00,53.31,53.56,53.19,53.34,75619.0,53.31,53.56,53.19,53.34,75619.0
2016-10-13 10:30:00,53.35,53.53,53.27,53.43,46927.0,53.35,53.53,53.27,53.43,46927.0
2016-10-13 11:00:00,53.47,53.97,53.36,53.95,48520.0,53.47,53.97,53.36,53.95,48520.0
2016-10-13 11:30:00,53.95,53.98,53.77,53.86,35745.0,53.95,53.98,53.77,53.86,35745.0
2016-10-13 12:00:00,53.86,53.99,53.79,53.91,37329.0,53.86,53.99,53.79,53.91,37329.0
2016-10-13 12:30:00,53.91,54.2,53.84,54.2,70250.0,53.91,54.2,53.84,54.2,70250.0
2016-10-13 13:00:00,54.2,54.2,53.8,54.0,183622.0,54.2,54.2,53.8,54.0,183622.0
2016-10-13 13:30:00,54.0,54.26,53.89,54.25,40088.0,54.0,54.26,53.89,54.25,40088.0
2016-10-13 14:00:00,54.25,54.58,54.24,54.57,110458.0,54.25,54.58,54.24,54.57,110458.0
2016-10-13 14:30:00,54.57,54.57,54.38,54.47,71040.0,54.57,54.57,54.38,54.47,71040.0
2016-10-13 15:00:00,54.47,54.47,54.27,54.32,104437.0,54.47,54.47,54.27,54.32,104437.0
2016-10-13 15:30:00,54.3,54.49,54.28,54.45,289640.0,54.3,54.49,54.28,54.45,289640.0
2016-10-14 09:30:00,54.8,55.14,54.58,55.08,141233.0,54.8,55.14,54.58,55.08,141233.0
2016-10-14 10:00:00,55.09,55.24,54.89,55.09,86789.0,55.09,55.24,54.89,55.09,86789.0
2016-10-14 10:30:00,55.06,55.15,54.91,54.97,37674.0,55.06,55.15,54.91,54.97,37674.0
2016-10-14 11:00:00,54.93,54.93,54.5,54.51,72996.0,54.93,54.93,54.5,54.51,72996.0
2016-10-14 11:30:00,54.51,54.51,54.16,54.23,81912.0,54.51,54.51,54.16,54.23,81912.0
2016-10-14 12:00:00,54.22,54.38,54.07,54.1,84177.0,54.22,54.38,54.07,54.1,84177.0
2016-10-14 12:30:00,54.1,54.32,54.1,54.29,67043.0,54.1,54.32,54.1,54.29,67043.0
2016-10-14 13:00:00,54.29,54.56,54.21,54.56,82057.0,54.29,54.56,54.21,54.56,82057.0
2016-10-14 13:30:00,54.56,54.72,54.43,54.44,72255.0,54.56,54.72,54.43,54.44,72255.0
2016-10-14 14:00:00,54.43,54.55,54.36,54.54,63633.0,54.43,54.55,54.36,54.54,63633.0
2016-10-14 14:30:00,54.54,54.65,54.31,54.39,68664.0,54.54,54.65,54.31,54.39,68664.0
2016-10-14 15:00:00,54.39,54.58,54.38,54.57,57485.0,54.39,54.58,54.38,54.57,57485.0
2016-10-14 15:30:00,54.57,54.79,54.57,54.67,284381.0,54.57,54.79,54.57,54.67,284381.0
2016-10-17 09:30:00,54.52,54.65,54.13,54.17,142812.0,54.52,54.65,54.13,54.17,142812.0
2016-10-17 10:00:00,54.13,54.72,54.11,54.63,62808.0,54.13,54.72,54.11,54.63,62808.0
2016-10-17 10:30:00,54.63,54.64,54.45,54.48,59003.0,54.63,54.64,54.45,54.48,59003.0
2016-10-17 11:00:00,54.47,54.74,54.47,54.66,57576.0,54.47,54.74,54.47,54.66,57576.0
2016-10-17 11:30:00,54.65,54.96,54.65,54.94,68296.0,54.65,54.96,54.65,54.94,68296.0
2016-10-17 12:00:00,54.94,54.99,54.8,54.88,55154.0,54.94,54.99,54.8,54.88,55154.0
2016-10-17 12:30:00,54.87,54.99,54.83,54.96,46572.0,54.87,54.99,54.83,54.96,46572.0
2016-10-17 13:00:00,54.96,54.96,54.81,54.89,45528.0,54.96,54.96,54.81,54.89,45528.0
2016-10-17 13:30:00,54.88,54.9,54.71,54.72,45536.0,54.88,54.9,54.71,54.72,45536.0
2016-10-17 14:00:00,54.72,54.97,54.71,54.97,61497.0,54.72,54.97,54.71,54.97,61497.0
2016-10-17 14:30:00,54.96,54.96,54.82,54.92,61937.0,54.96,54.96,54.82,54.92,61937.0
2016-10-17 15:00:00,54.93,54.95,54.86,54.92,63702.0,54.93,54.95,54.86,54.92,63702.0
2016-10-17 15:30:00,54.91,54.99,54.89,54.94,243085.0,54.91,54.99,54.89,54.94,243085.0
2016-10-18 09:30:00,55.69,55.89,55.58,55.86,107053.0,55.69,55.89,55.58,55.86,107053.0
2016-10-18 10:00:00,55.84,56.04,55.63,55.85,79725.0,55.84,56.04,55.63,55.85,79725.0
2016-10-18 10:30:00,55.84,56.03,55.82,55.92,139068.0,55.84,56.03,55.82,55.92,139068.0
2016-10-18 11:00:00,55.92,55.99,55.88,55.97,71166.0,55.92,55.99,55.88,55.97,71166.0
2016-10-18 11:30:00,55.98,56.21,55.96,56.08,111043.0,55.98,56.21,55.96,56.08,111043.0
2016-10-18 12:00:00,56.09,56.25,56.05,56.21,176231.0,56.09,56.25,56.05,56.21,176231.0
2016-10-18 12:30:00,56.2,56.3,56.02,56.05,148912.0,56.2,56.3,56.02,56.05,148912.0
2016-10-18 13:00:00,56.06,56.13,56.03,56.1,49630.0,56.06,56.13,56.03,56.1,49630.0
2016-10-18 13:30:00,56.1,56.23,56.07,56.2,40413.0,56.1,56.23,56.07,56.2,40413.0
2016-10-18 14:00:00,56.19,56.25,56.1,56.18,132892.0,56.19,56.25,56.1,56.18,132892.0
2016-10-18 14:30:00,56.18,56.24,55.94,55.96,139771.0,56.18,56.24,55.94,55.96,139771.0
2016-10-18 15:00:00,55.97,55.99,55.9,55.92,143848.0,55.97,55.99,55.9,55.92,143848.0
2016-10-18 15:30:00,55.92,56.0,55.87,55.92,267929.0,55.92,56.0,55.87,55.92,267929.0
2016-10-19 09:30:00,56.18,56.95,56.03,56.2,179338.0,56.18,56.95,56.03,56.2,179338.0
2016-10-19 10:00:00,56.2,56.62,56.0,56.56,208533.0,56.2,56.62,56.0,56.56,208533.0
2016-10-19 10:30:00,56.59,56.98,56.48,56.94,156238.0,56.59,56.98,56.48,56.94,156238.0
2016-10-19 11:00:00,56.94,56.94,56.73,56.93,91313.0,56.94,56.94,56.73,56.93,91313.0
2016-10-19 11:30:00,56.94,56.98,56.74,56.8,59870.0,56.94,56.98,56.74,56.8,59870.0
2016-10-19 12:00:00,56.8,56.82,56.68,56.78,42243.0,56.8,56.82,56.68,56.78,42243.0
2016-10-19 12:30:00,56.77,56.82,56.68,56.82,30541.0,56.77,56.82,56.68,56.82,30541.0
2016-10-19 13:00:00,56.81,56.92,56.75,56.88,28521.0,56.81,56.92,56.75,56.88,28521.0
2016-10-19 13:30:00,56.88,56.91,56.64,56.71,41962.0,56.88,56.91,56.64,56.71,41962.0
2016-10-19 14:00:00,56.72,56.74,56.46,56.46,316993.0,56.72,56.74,56.46,56.46,316993.0
2016-10-19 14:30:00,56.46,56.63,56.45,56.61,54393.0,56.46,56.63,56.45,56.61,54393.0
2016-10-19 15:00:00,56.61,56.7,56.56,56.59,53363.0,56.61,56.7,56.56,56.59,53363.0
2016-10-19 15:30:00,56.58,56.68,56.58,56.64,162876.0,56.58,56.68,56.58,56.64,162876.0
2016-10-20 09:30:00,56.57,56.78,56.37,56.6,68807.0,56.57,56.78,56.37,56.6,68807.0
2016-10-20 10:00:00,56.6,56.69,56.53,56.66,49471.0,56.6,56.69,56.53,56.66,49471.0
2016-10-20 10:30:00,56.63,56.63,56.32,56.44,44635.0,56.63,56.63,56.32,56.44,44635.0
2016-10-20 11:00:00,56.44,56.57,56.33,56.5,72482.0,56.44,56.57,56.33,56.5,72482.0
2016-10-20 11:30:00,56.5,56.6,56.47,56.6,65917.0,56.5,56.6,56.47,56.6,65917.0
2016-10-20 12:00:00,56.6,56.62,56.55,56.58,64067.0,56.6,56.62,56.55,56.58,64067.0
2016-10-20 12:30:00,56.57,56.76,56.56,56.67,69246.0,56.57,56.76,56.56,56.67,69246.0
2016-10-20 13:00:00,56.66,56.78,56.61,56.74,45007.0,56.66,56.78,56.61,56.74,45007.0
2016-10-20 13:30:00,56.75,56.82,56.58,56.62,54521.0,56.75,56.82,56.58,56.62,54521.0
2016-10-20 14:00:00,56.61,56.77,56.6,56.75,52468.0,56.61,56.77,56.6,56.75,52468.0
2016-10-20 14:30:00,56.76,56.88,56.74,56.81,49701.0,56.76,56.88,56.74,56.81,49701.0
2016-10-20 15:00:00,56.83,56.83,56.67,56.67,60163.0,56.83,56.83,56.67,56.67,60163.0
2016-10-20 15:30:00,56.68,56.85,56.66,56.73,136546.0,56.68,56.85,56.66,56.73,136546.0
2016-10-21 09:30:00,56.73,57.0,56.25,56.94,145463.0,56.73,57.0,56.25,56.94,145463.0
2016-10-21 10:00:00,56.93,56.97,56.78,56.93,32464.0,56.93,56.97,56.78,56.93,32464.0
2016-10-21 10:30:00,56.94,57.07,56.91,57.05,55973.0,56.94,57.07,56.91,57.05,55973.0
2016-10-21 11:00:00,57.05,57.5,56.93,57.31,156877.0,57.05,57.5,56.93,57.31,156877.0
2016-10-21 11:30:00,57.31,57.81,57.27,57.73,105433.0,57.31,57.81,57.27,57.73,105433.0
2016-10-21 12:00:00,57.74,57.76,57.46,57.69,102192.0,57.74,57.76,57.46,57.69,102192.0
2016-10-21 12:30:00,57.69,57.74,57.38,57.38,93287.0,57.69,57.74,57.38,57.38,93287.0
2016-10-21 13:00:00,57.4,57.72,57.4,57.68,72700.0,57.4,57.72,57.4,57.68,72700.0
2016-10-21 13:30:00,57.65,57.75,57.5,57.72,81777.0,57.65,57.75,57.5,57.72,81777.0
2016-10-21 14:00:00,57.71,57.76,57.55,57.59,86280.0,57.71,57.76,57.55,57.59,86280.0
2016-10-21 14:30:00,57.59,57.61,57.37,57.48,97905.0,57.59,57.61,57.37,57.48,97905.0
2016-10-21 15:00:00,57.48,57.54,57.44,57.48,99339.0,57.48,57.54,57.44,57.48,99339.0
2016-10-21 15:30:00,57.49,57.75,57.48,57.66,310102.0,57.49,57.75,57.48,57.66,310102.0
2016-10-24 09:30:00,57.97,58.45,57.84,58.4,197878.0,57.97,58.45,57.84,58.4,197878.0
2016-10-24 10:00:00,58.42,58.66,58.39,58.52,280284.0,58.42,58.66,58.39,58.52,280284.0
2016-10-24 10:30:00,58.5,58.84,58.48,58.66,220983.0,58.5,58.84,58.48,58.66,220983.0
2016-10-24 11:00:00,58.64,58.73,58.56,58.61,145041.0,58.64,58.73,58.56,58.61,145041.0
2016-10-24 11:30:00,58.62,58.73,58.55,58.65,125722.0,58.62,58.73,58.55,58.65,125722.0
2016-10-24 12:00:00,58.65,58.75,58.6,58.61,83817.0,58.65,58.75,58.6,58.61,83817.0
2016-10-24 12:30:00,58.61,58.66,58.53,58.6,86075.0,58.61,58.66,58.53,58.6,86075.0
2016-10-24 13:00:00,58.61,58.94,58.58,58.93,141200.0,58.61,58.94,58.58,58.93,141200.0
2016-10-24 13:30:00,58.93,59.18,58.92,59.14,136622.0,58.93,59.18,58.92,59.14,136622.0
2016-10-24 14:00:00,59.14,59.15,58.8,59.02,137376.0,59.14,59.15,58.8,59.02,137376.0
2016-10-24 14:30:00,59.02,59.06,58.77,58.8,131582.0,59.02,59.06,58.77,58.8,131582.0
2016-10-24 15:00:00,58.81,59.03,58.8,59.02,165581.0,58.81,59.03,58.8,59.02,165581.0
2016-10-24 15:30:00,59.02,59.02,58.75,58.84,501700.0,59.02,59.02,58.75,58.84,501700.0
2016-10-25 09:30:00,59.0,59.11,58.44,59.0,204915.0,59.0,59.11,58.44,59.0,204915.0
2016-10-25 10:00:00,58.97,59.2,58.73,58.8,222686.0,58.97,59.2,58.73,58.8,222686.0
2016-10-25 10:30:00,58.78,58.99,58.61,58.85,200967.0,58.78,58.99,58.61,58.85,200967.0
2016-10-25 11:00:00,58.85,59.03,58.78,58.96,134728.0,58.85,59.03,58.78,58.96,134728.0
2016-10-25 11:30:00,58.96,59.0,58.88,58.96,164632.0,58.96,59.0,58.88,58.96,164632.0
2016-10-25 12:00:00,58.96,59.02,58.89,58.96,96319.0,58.96,59.02,58.89,58.96,96319.0
2016-10-25 12:30:00,58.95,58.99,58.87,58.97,98796.0,58.95,58.99,58.87,58.97,98796.0
2016-10-25 13:00:00,58.97,59.07,58.86,58.97,112705.0,58.97,59.07,58.86,58.97,112705.0
2016-10-25 13:30:00,58.96,59.03,58.58,58.73,148518.0,58.96,59.03,58.58,58.73,148518.0
2016-10-25 14:00:00,58.73,59.19,58.73,58.8,176325.0,58.73,59.19,58.73,58.8,176325.0
2016-10-25 14:30:00,58.78,58.9,58.67,58.77,129635.0,58.78,58.9,58.67,58.77,129635.0
2016-10-25 15:00:00,58.75,58.9,58.75,58.89,180890.0,58.75,58.9,58.75,58.89,180890.0
2016-10-25 15:30:00,58.89,59.13,58.85,59.07,506903.0,58.89,59.13,58.85,59.07,506903.0
2016-10-26 09:30:00,64.39,67.23,64.1,67.17,3475826.0,64.39,67.23,64.1,67.17,3475826.0
2016-10-26 10:00:00,67.2,67.75,66.45,66.65,1444633.0,67.2,67.75,66.45,66.65,1444633.0
2016-10-26 10:30:00,66.68,67.69,66.64,67.33,1023270.0,66.68,67.69,66.64,67.33,1023270.0
2016-10-26 11:00:00,67.37,68.0,67.37,67.82,669269.0,67.37,68.0,67.37,67.82,669269.0
2016-10-26 11:30:00,67.84,68.34,66.73,66.86,790723.0,67.84,68.34,66.73,66.86,790723.0
2016-10-26 12:00:00,66.86,67.75,66.63,67.63,519310.0,66.86,67.75,66.63,67.63,519310.0
2016-10-26 12:30:00,67.67,68.09,67.57,67.62,393674.0,67.67,68.09,67.57,67.62,393674.0
2016-10-26 13:00:00,67.63,68.47,67.63,68.2,1030995.0,67.63,68.47,67.63,68.2,1030995.0
2016-10-26 13:30:00,68.2,68.35,67.72,68.22,403922.0,68.2,68.35,67.72,68.22,403922.0
2016-10-26 14:00:00,68.2,68.43,67.6,67.69,414933.0,68.2,68.43,67.6,67.69,414933.0
2016-10-26 14:30:00,67.71,68.0,67.41,67.75,382714.0,67.71,68.0,67.41,67.75,382714.0
2016-10-26 15:00:00,67.75,68.3,67.67,67.79,475997.0,67.75,68.3,67.67,67.79,475997.0
2016-10-26 15:30:00,67.78,68.09,67.21,67.71,1346246.0,67.78,68.09,67.21,67.71,1346246.0
2016-10-27 09:30:00,68.09,68.88,67.02,68.73,767021.0,68.09,68.88,67.02,68.73,767021.0
2016-10-27 10:00:00,68.76,68.94,68.38,68.64,485800.0,68.76,68.94,68.38,68.64,485800.0
2016-10-27 10:30:00,68.63,68.98,68.34,68.83,421936.0,68.63,68.98,68.34,68.83,421936.0
2016-10-27 11:00:00,68.83,68.99,68.62,68.68,492116.0,68.83,68.99,68.62,68.68,492116.0
2016-10-27 11:30:00,68.7,68.96,68.43,68.87,276483.0,68.7,68.96,68.43,68.87,276483.0
2016-10-27 12:00:00,68.87,69.48,68.82,69.13,574141.0,68.87,69.48,68.82,69.13,574141.0
2016-10-27 12:30:00,69.14,69.15,68.73,68.85,257501.0,69.14,69.15,68.73,68.85,257501.0
2016-10-27 13:00:00,68.85,69.48,68.72,69.37,227876.0,68.85,69.48,68.72,69.37,227876.0
2016-10-27 13:30:00,69.36,69.87,69.26,69.72,306751.0,69.36,69.87,69.26,69.72,306751.0
2016-10-27 14:00:00,69.72,69.95,69.56,69.57,342564.0,69.72,69.95,69.56,69.57,342564.0
2016-10-27 14:30:00,69.56,69.59,69.15,69.31,307721.0,69.56,69.59,69.15,69.31,307721.0
2016-10-27 15:00:00,69.31,69.5,68.56,68.61,467137.0,69.31,69.5,68.56,68.61,467137.0
2016-10-27 15:30:00,68.61,68.99,68.46,68.81,820873.0,68.61,68.99,68.46,68.81,820873.0
2016-10-28 09:30:00,68.63,70.0,68.47,69.91,391201.0,68.63,70.0,68.47,69.91,391201.0
2016-10-28 10:00:00,69.95,70.1,69.69,69.84,451401.0,69.95,70.1,69.69,69.84,451401.0
2016-10-28 10:30:00,69.87,69.95,69.33,69.55,390006.0,69.87,69.95,69.33,69.55,390006.0
2016-10-28 11:00:00,69.57,69.81,69.22,69.44,280714.0,69.57,69.81,69.22,69.44,280714.0
2016-10-28 11:30:00,69.43,69.63,69.29,69.62,97285.0,69.43,69.63,69.29,69.62,97285.0
2016-10-28 12:00:00,69.63,69.89,69.51,69.89,121745.0,69.63,69.89,69.51,69.89,121745.0
2016-10-28 12:30:00,69.9,70.0,69.7,69.86,160990.0,69.9,70.0,69.7,69.86,160990.0
2016-10-28 13:00:00,69.86,69.95,69.36,69.56,211114.0,69.86,69.95,69.36,69.56,211114.0
2016-10-28 13:30:00,69.53,69.64,69.11,69.11,204997.0,69.53,69.64,69.11,69.11,204997.0
2016-10-28 14:00:00,69.14,69.53,68.93,69.5,263841.0,69.14,69.53,68.93,69.5,263841.0
2016-10-28 14:30:00,69.51,69.92,69.38,69.88,208419.0,69.51,69.92,69.38,69.88,208419.0
2016-10-28 15:00:00,69.87,69.98,69.55,69.95,130912.0,69.87,69.98,69.55,69.95,130912.0
2016-10-28 15:30:00,69.96,69.97,69.79,69.92,569039.0,69.96,69.97,69.79,69.92,569039.0
2016-10-31 09:30:00,69.76,71.04,69.72,70.3,435679.0,69.76,71.04,69.72,70.3,435679.0
2016-10-31 10:00:00,70.3,70.45,69.84,70.2,281183.0,70.3,70.45,69.84,70.2,281183.0
2016-10-31 10:30:00,70.19,70.45,69.85,70.26,273326.0,70.19,70.45,69.85,70.26,273326.0
2016-10-31 11:00:00,70.26,70.6,70.19,70.47,169812.0,70.26,70.6,70.19,70.47,169812.0
2016-10-31 11:30:00,70.46,70.69,70.34,70.53,118424.0,70.46,70.69,70.34,70.53,118424.0
2016-10-31 12:00:00,70.52,70.65,70.28,70.43,153421.0,70.52,70.65,70.28,70.43,153421.0
2016-10-31 12:30:00,70.43,70.46,69.93,70.0,156790.0,70.43,70.46,69.93,70.0,156790.0
2016-10-31 13:00:00,69.99,70.21,69.89,69.97,148889.0,69.99,70.21,69.89,69.97,148889.0
2016-10-31 13:30:00,69.97,70.01,69.66,69.7,169088.0,69.97,70.01,69.66,69.7,169088.0
2016-10-31 14:00:00,69.7,69.77,69.52,69.61,253511.0,69.7,69.77,69.52,69.61,253511.0
2016-10-31 14:30:00,69.58,69.63,69.35,69.5,206446.0,69.58,69.63,69.35,69.5,206446.0
2016-10-31 15:00:00,69.49,69.67,69.46,69.54,232537.0,69.49,69.67,69.46,69.54,232537.0
2016-10-31 15:30:00,69.54,69.56,69.44,69.47,508525.0,69.54,69.56,69.44,69.47,508525.0
2016-11-01 09:30:00,69.39,69.55,68.75,68.79,329033.0,69.39,69.55,68.75,68.79,329033.0
2016-11-01 10:00:00,68.79,68.88,68.37,68.47,483505.0,68.79,68.88,68.37,68.47,483505.0
2016-11-01 10:30:00,68.47,68.69,67.77,68.44,514884.0,68.47,68.69,67.77,68.44,514884.0
2016-11-01 11:00:00,68.44,68.48,68.2,68.23,313011.0,68.44,68.48,68.2,68.23,313011.0
2016-11-01 11:30:00,68.22,68.48,68.06,68.34,249863.0,68.22,68.48,68.06,68.34,249863.0
2016-11-01 12:00:00,68.34,68.48,68.26,68.26,221185.0,68.34,68.48,68.26,68.26,221185.0
2016-11-01 12:30:00,68.27,68.53,68.24,68.26,199563.0,68.27,68.53,68.24,68.26,199563.0
2016-11-01 13:00:00,68.27,68.44,68.14,68.2,154462.0,68.27,68.44,68.14,68.2,154462.0
2016-11-01 13:30:00,68.2,68.21,67.8,67.88,295709.0,68.2,68.21,67.8,67.88,295709.0
2016-11-01 14:00:00,67.89,67.96,67.52,67.88,350909.0,67.89,67.96,67.52,67.88,350909.0
2016-11-01 14:30:00,67.9,68.01,67.8,67.89,339883.0,67.9,68.01,67.8,67.89,339883.0
2016-11-01 15:00:00,67.92,68.01,67.79,67.99,199146.0,67.92,68.01,67.79,67.99,199146.0
2016-11-01 15:30:00,67.98,68.19,67.92,68.1,613562.0,67.98,68.19,67.92,68.1,613562.0
2016-11-02 09:30:00,68.0,68.22,67.24,67.89,280510.0,68.0,68.22,67.24,67.89,280510.0
2016-11-02 10:00:00,67.9,68.01,67.67,67.92,602254.0,67.9,68.01,67.67,67.92,602254.0
2016-11-02 10:30:00,67.91,67.91,67.4,67.4,146865.0,67.91,67.91,67.4,67.4,146865.0
2016-11-02 11:00:00,67.39,67.78,67.38,67.72,390848.0,67.39,67.78,67.38,67.72,390848.0
2016-11-02 11:30:00,67.71,67.99,67.56,67.95,191574.0,67.71,67.99,67.56,67.95,191574.0
2016-11-02 12:00:00,67.95,68.02,67.82,67.86,138029.0,67.95,68.02,67.82,67.86,138029.0
2016-11-02 12:30:00,67.85,68.08,67.82,68.04,167302.0,67.85,68.08,67.82,68.04,167302.0
2016-11-02 13:00:00,68.03,68.05,67.7,67.74,160183.0,68.03,68.05,67.7,67.74,160183.0
2016-11-02 13:30:00,67.74,67.86,67.65,67.75,156253.0,67.74,67.86,67.65,67.75,156253.0
2016-11-02 14:00:00,67.76,67.94,67.46,67.78,201740.0,67.76,67.94,67.46,67.78,201740.0
2016-11-02 14:30:00,67.73,67.8,67.61,67.64,127428.0,67.73,67.8,67.61,67.64,127428.0
2016-11-02 15:00:00,67.62,67.85,67.6,67.83,108456.0,67.62,67.85,67.6,67.83,108456.0
2016-11-02 15:30:00,67.83,67.83,67.21,67.3,472900.0,67.83,67.83,67.21,67.3,472900.0
2016-11-03 09:30:00,67.42,67.54,66.76,67.01,157286.0,67.42,67.54,66.76,67.01,157286.0
2016-11-03 10:00:00,66.97,67.13,66.77,67.06,160559.0,66.97,67.13,66.77,67.06,160559.0
2016-11-03 10:30:00,67.06,67.13,66.86,66.92,118523.0,67.06,67.13,66.86,66.92,118523.0
2016-11-03 11:00:00,66.92,67.43,66.92,67.31,163290.0,66.92,67.43,66.92,67.31,163290.0
2016-11-03 11:30:00,67.31,67.43,67.08,67.12,136046.0,67.31,67.43,67.08,67.12,136046.0
2016-11-03 12:00:00,67.12,67.15,66.97,67.01,104096.0,67.12,67.15,66.97,67.01,104096.0
2016-11-03 12:30:00,67.01,67.04,66.87,67.01,70403.0,67.01,67.04,66.87,67.01,70403.0
2016-11-03 13:00:00,67.02,67.03,66.96,67.01,81720.0,67.02,67.03,66.96,67.01,81720.0
2016-11-03 13:30:00,67.01,67.02,66.84,67.0,62594.0,67.01,67.02,66.84,67.0,62594.0
2016-11-03 14:00:00,67.0,67.04,66.92,66.96,175732.0,67.0,67.04,66.92,66.96,175732.0
2016-11-03 14:30:00,66.97,67.08,66.91,66.98,174802.0,66.97,67.08,66.91,66.98,174802.0
2016-11-03 15:00:00,66.98,66.99,66.8,66.8,123142.0,66.98,66.99,66.8,66.8,123142.0
2016-11-03 15:30:00,66.81,66.83,66.48,66.52,464209.0,66.81,66.83,66.48,66.52,464209.0
2016-11-04 09:30:00,66.44,67.04,66.33,66.53,241217.0,66.44,67.04,66.33,66.53,241217.0
2016-11-04 10:00:00,66.61,66.68,66.46,66.54,310234.0,66.61,66.68,66.46,66.54,310234.0
2016-11-04 10:30:00,66.54,66.65,66.4,66.47,212485.0,66.54,66.65,66.4,66.47,212485.0
2016-11-04 11:00:00,66.46,66.74,66.43,66.48,153338.0,66.46,66.74,66.43,66.48,153338.0
2016-11-04 11:30:00,66.47,66.55,66.39,66.5,152369.0,66.47,66.55,66.39,66.5,152369.0
2016-11-04 12:00:00,66.5,66.64,66.46,66.55,172662.0,66.5,66.64,66.46,66.55,172662.0
2016-11-04 12:30:00,66.55,66.64,66.49,66.6,87295.0,66.55,66.64,66.49,66.6,87295.0
2016-11-04 13:00:00,66.6,66.61,66.49,66.53,74367.0,66.6,66.61,66.49,66.53,74367.0
2016-11-04 13:30:00,66.53,66.53,66.38,66.44,72343.0,66.53,66.53,66.38,66.44,72343.0
2016-11-04 14:00:00,66.44,66.48,66.21,66.25,122638.0,66.44,66.48,66.21,66.25,122638.0
2016-11-04 14:30:00,66.26,66.35,66.03,66.1,120352.0,66.26,66.35,66.03,66.1,120352.0
2016-11-04 15:00:00,66.09,66.09,65.87,65.89,139492.0,66.09,66.09,65.87,65.89,139492.0
2016-11-04 15:30:00,65.88,65.89,65.68,65.82,562733.0,65.88,65.89,65.68,65.82,562733.0
2016-11-07 09:30:00,67.34,67.5,66.52,66.73,200622.0,67.34,67.5,66.52,66.73,200622.0
2016-11-07 10:00:00,66.73,66.73,66.29,66.47,183629.0,66.73,66.73,66.29,66.47,183629.0
2016-11-07 10:30:00,66.49,66.6,66.41,66.56,148646.0,66.49,66.6,66.41,66.56,148646.0
2016-11-07 11:00:00,66.56,66.66,66.37,66.47,192172.0,66.56,66.66,66.37,66.47,192172.0
2016-11-07 11:30:00,66.48,66.55,66.36,66.39,155621.0,66.48,66.55,66.36,66.39,155621.0
2016-11-07 12:00:00,66.42,66.57,66.34,66.37,152783.0,66.42,66.57,66.34,66.37,152783.0
2016-11-07 12:30:00,66.37,66.44,66.21,66.39,80213.0,66.37,66.44,66.21,66.39,80213.0
2016-11-07 13:00:00,66.4,66.5,66.37,66.38,86165.0,66.4,66.5,66.37,66.38,86165.0
2016-11-07 13:30:00,66.38,66.5,66.33,66.46,118836.0,66.38,66.5,66.33,66.46,118836.0
2016-11-07 14:00:00,66.48,66.49,66.36,66.44,129644.0,66.48,66.49,66.36,66.44,129644.0
2016-11-07 14:30:00,66.43,66.48,66.31,66.43,92061.0,66.43,66.48,66.31,66.43,92061.0
2016-11-07 15:00:00,66.44,66.47,66.26,66.38,114346.0,66.44,66.47,66.26,66.38,114346.0
2016-11-07 15:30:00,66.39,66.61,66.25,66.51,420410.0,66.39,66.61,66.25,66.51,420410.0
2016-11-08 09:30:00,66.31,66.31,65.75,65.99,167963.0,66.31,66.31,65.75,65.99,167963.0
2016-11-08 10:00:00,66.04,66.36,65.93,65.98,125722.0,66.04,66.36,65.93,65.98,125722.0
2016-11-08 10:30:00,65.97,66.15,65.93,66.08,92726.0,65.97,66.15,65.93,66.08,92726.0
2016-11-08 11:00:00,66.08,66.25,65.99,66.07,171445.0,66.08,66.25,65.99,66.07,171445.0
2016-11-08 11:30:00,66.06,66.2,65.98,66.17,106628.0,66.06,66.2,65.98,66.17,106628.0
2016-11-08 12:00:00,66.18,66.29,66.12,66.18,311531.0,66.18,66.29,66.12,66.18,311531.0
2016-11-08 12:30:00,66.18,66.67,66.17,66.65,198083.0,66.18,66.67,66.17,66.65,198083.0
2016-11-08 13:00:00,66.62,66.65,66.36,66.57,158966.0,66.62,66.65,66.36,66.57,158966.0
2016-11-08 13:30:00,66.58,66.76,66.55,66.57,123212.0,66.58,66.76,66.55,66.57,123212.0
2016-11-08 14:00:00,66.57,66.62,66.26,66.41,125159.0,66.57,66.62,66.26,66.41,125159.0
2016-11-08 14:30:00,66.41,66.42,66.31,66.34,81145.0,66.41,66.42,66.31,66.34,81145.0
2016-11-08 15:00:00,66.35,66.46,66.32,66.41,125247.0,66.35,66.46,66.32,66.41,125247.0
2016-11-08 15:30:00,66.42,66.51,66.33,66.37,413141.0,66.42,66.51,66.33,66.37,413141.0
2016-11-09 09:30:00,64.99,66.17,64.77,65.97,307755.0,64.99,66.17,64.77,65.97,307755.0
2016-11-09 10:00:00,66.01,66.29,65.74,66.28,95157.0,66.01,66.29,65.74,66.28,95157.0
2016-11-09 10:30:00,66.29,66.31,65.73,65.79,106086.0,66.29,66.31,65.73,65.79,106086.0
2016-11-09 11:00:00,65.81,66.58,65.77,66.58,78327.0,65.81,66.58,65.77,66.58,78327.0
2016-11-09 11:30:00,66.59,66.98,66.29,66.29,295225.0,66.59,66.98,66.29,66.29,295225.0
2016-11-09 12:00:00,66.29,66.44,65.79,66.0,113253.0,66.29,66.44,65.79,66.0,113253.0
2016-11-09 12:30:00,65.96,66.54,65.89,66.5,55276.0,65.96,66.54,65.89,66.5,55276.0
2016-11-09 13:00:00,66.5,66.62,66.02,66.06,150624.0,66.5,66.62,66.02,66.06,150624.0
2016-11-09 13:30:00,66.05,66.36,66.01,66.13,91876.0,66.05,66.36,66.01,66.13,91876.0
2016-11-09 14:00:00,66.13,66.49,66.08,66.43,103855.0,66.13,66.49,66.08,66.43,103855.0
2016-11-09 14:30:00,66.42,66.62,66.41,66.55,115725.0,66.42,66.62,66.41,66.55,115725.0
2016-11-09 15:00:00,66.54,66.61,66.42,66.5,205697.0,66.54,66.61,66.42,66.5,205697.0
2016-11-09 15:30:00,66.5,66.62,66.34,66.54,335718.0,66.5,66.62,66.34,66.54,335718.0
2016-11-10 09:30:00,66.85,67.63,66.85,67.01,209079.0,66.85,67.63,66.85,67.01,209079.0
2016-11-10 10:00:00,66.99,67.14,65.73,65.75,166981.0,66.99,67.14,65.73,65.75,166981.0
2016-11-10 10:30:00,65.75,65.98,65.0,65.14,166881.0,65.75,65.98,65.0,65.14,166881.0
2016-11-10 11:00:00,65.13,65.94,65.04,65.67,128626.0,65.13,65.94,65.04,65.67,128626.0
2016-11-10 11:30:00,65.69,65.69,65.29,65.44,77889.0,65.69,65.69,65.29,65.44,77889.0
2016-11-10 12:00:00,65.5,65.56,65.21,65.55,108179.0,65.5,65.56,65.21,65.55,108179.0
2016-11-10 12:30:00,65.51,65.91,65.32,65.9,112620.0,65.51,65.91,65.32,65.9,112620.0
2016-11-10 13:00:00,65.91,66.12,65.75,66.02,65163.0,65.91,66.12,65.75,66.02,65163.0
2016-11-10 13:30:00,66.05,66.58,66.05,66.39,61547.0,66.05,66.58,66.05,66.39,61547.0
2016-11-10 14:00:00,66.35,66.56,66.19,66.42,61378.0,66.35,66.56,66.19,66.42,61378.0
2016-11-10 14:30:00,66.41,66.5,66.25,66.44,96022.0,66.41,66.5,66.25,66.44,96022.0
2016-11-10 15:00:00,66.45,66.47,66.21,66.28,86082.0,66.45,66.47,66.21,66.28,86082.0
2016-11-10 15:30:00,66.28,66.28,66.01,66.22,268594.0,66.28,66.28,66.01,66.22,268594.0
2016-11-11 09:30:00,65.93,66.16,65.41,65.62,122585.0,65.93,66.16,65.41,65.62,122585.0
2016-11-11 10:00:00,65.58,65.9,65.29,65.54,205290.0,65.58,65.9,65.29,65.54,205290.0
2016-11-11 10:30:00,65.5,65.69,65.38,65.68,183945.0,65.5,65.69,65.38,65.68,183945.0
2016-11-11 11:00:00,65.63,65.65,65.11,65.21,132258.0,65.63,65.65,65.11,65.21,132258.0
2016-11-11 11:30:00,65.32,65.53,65.23,65.47,115629.0,65.32,65.53,65.23,65.47,115629.0
2016-11-11 12:00:00,65.47,65.61,65.34,65.42,142014.0,65.47,65.61,65.34,65.42,142014.0
2016-11-11 12:30:00,65.44,65.57,65.33,65.36,93240.0,65.44,65.57,65.33,65.36,93240.0
2016-11-11 13:00:00,65.34,65.58,65.33,65.5,99428.0,65.34,65.58,65.33,65.5,99428.0
2016-11-11 13:30:00,65.51,65.53,65.39,65.43,78653.0,65.51,65.53,65.39,65.43,78653.0
2016-11-11 14:00:00,65.43,65.52,65.37,65.44,104112.0,65.43,65.52,65.37,65.44,104112.0
2016-11-11 14:30:00,65.45,65.5,65.32,65.45,101840.0,65.45,65.5,65.32,65.45,101840.0
2016-11-11 15:00:00,65.46,65.56,65.44,65.49,228624.0,65.46,65.56,65.44,65.49,228624.0
2016-11-11 15:30:00,65.5,65.54,65.42,65.46,703132.0,65.5,65.54,65.42,65.46,703132.0
2016-11-14 09:30:00,65.77,65.86,65.1,65.36,225131.0,65.77,65.86,65.1,65.36,225131.0
2016-11-14 10:00:00,65.34,65.56,65.21,65.39,140049.0,65.34,65.56,65.21,65.39,140049.0
2016-11-14 10:30:00,65.37,65.47,65.08,65.2,85231.0,65.37,65.47,65.08,65.2,85231.0
2016-11-14 11:00:00,65.19,65.4,65.11,65.34,110063.0,65.19,65.4,65.11,65.34,110063.0
2016-11-14 11:30:00,65.34,65.5,65.23,65.37,78121.0,65.34,65.5,65.23,65.37,78121.0
2016-11-14 12:00:00,65.39,65.45,65.23,65.4,67520.0,65.39,65.45,65.23,65.4,67520.0
2016-11-14 12:30:00,65.4,65.53,65.31,65.48,120749.0,65.4,65.53,65.31,65.48,120749.0
2016-11-14 13:00:00,65.48,65.53,65.39,65.48,103998.0,65.48,65.53,65.39,65.48,103998.0
2016-11-14 13:30:00,65.49,65.6,65.28,65.4,82498.0,65.49,65.6,65.28,65.4,82498.0
2016-11-14 14:00:00,65.38,65.53,65.36,65.47,94396.0,65.38,65.53,65.36,65.47,94396.0
2016-11-14 14:30:00,65.45,65.53,65.36,65.42,160854.0,65.45,65.53,65.36,65.42,160854.0
2016-11-14 15:00:00,65.41,65.52,65.41,65.5,274566.0,65.41,65.52,65.41,65.5,274566.0
2016-11-14 15:30:00,65.5,65.51,65.31,65.42,274913.0,65.5,65.51,65.31,65.42,274913.0
2016-11-15 09:30:00,65.77,66.3,65.3,65.65,217742.0,65.77,66.3,65.3,65.65,217742.0
2016-11-15 10:00:00,65.64,65.78,65.51,65.54,327887.0,65.64,65.78,65.51,65.54,327887.0
2016-11-15 10:30:00,65.54,65.67,65.31,65.36,324740.0,65.54,65.67,65.31,65.36,324740.0
2016-11-15 11:00:00,65.38,65.56,65.37,65.49,146484.0,65.38,65.56,65.37,65.49,146484.0
2016-11-15 11:30:00,65.49,65.54,65.45,65.51,148382.0,65.49,65.54,65.45,65.51,148382.0
2016-11-15 12:00:00,65.51,65.53,65.43,65.49,141717.0,65.51,65.53,65.43,65.49,141717.0
2016-11-15 12:30:00,65.49,65.52,65.38,65.49,92420.0,65.49,65.52,65.38,65.49,92420.0
2016-11-15 13:00:00,65.49,65.54,65.48,65.5,157436.0,65.49,65.54,65.48,65.5,157436.0
2016-11-15 13:30:00,65.5,65.53,65.47,65.5,175574.0,65.5,65.53,65.47,65.5,175574.0
2016-11-15 14:00:00,65.5,65.78,65.46,65.65,388002.0,65.5,65.78,65.46,65.65,388002.0
2016-11-15 14:30:00,65.65,65.73,65.47,65.64,243589.0,65.65,65.73,65.47,65.64,243589.0
2016-11-15 15:00:00,65.63,65.66,65.5,65.58,146914.0,65.63,65.66,65.5,65.58,146914.0
2016-11-15 15:30:00,65.59,65.59,65.43,65.47,395586.0,65.59,65.59,65.43,65.47,395586.0
2016-11-16 09:30:00,65.4,65.81,65.21,65.21,167493.0,65.4,65.81,65.21,65.21,167493.0
2016-11-16 10:00:00,65.32,65.49,65.23,65.41,53943.0,65.32,65.49,65.23,65.41,53943.0
2016-11-16 10:30:00,65.39,65.49,65.27,65.47,84183.0,65.39,65.49,65.27,65.47,84183.0
2016-11-16 11:00:00,65.47,65.65,65.37,65.55,115222.0,65.47,65.65,65.37,65.55,115222.0
2016-11-16 11:30:00,65.55,65.55,65.39,65.39,71917.0,65.55,65.55,65.39,65.39,71917.0
2016-11-16 12:00:00,65.38,65.47,65.31,65.45,36206.0,65.38,65.47,65.31,65.45,36206.0
2016-11-16 12:30:00,65.47,65.53,65.41,65.46,56375.0,65.47,65.53,65.41,65.46,56375.0
2016-11-16 13:00:00,65.48,65.69,65.45,65.63,57505.0,65.48,65.69,65.45,65.63,57505.0
2016-11-16 13:30:00,65.61,65.66,65.58,65.62,49793.0,65.61,65.66,65.58,65.62,49793.0
2016-11-16 14:00:00,65.61,65.67,65.58,65.6,67752.0,65.61,65.67,65.58,65.6,67752.0
2016-11-16 14:30:00,65.59,65.72,65.57,65.7,65192.0,65.59,65.72,65.57,65.7,65192.0
2016-11-16 15:00:00,65.72,66.0,65.66,65.98,205949.0,65.72,66.0,65.66,65.98,205949.0
2016-11-16 15:30:00,65.99,66.1,65.89,65.9,608025.0,65.99,66.1,65.89,65.9,608025.0
2016-11-17 09:30:00,66.25,66.93,66.25,66.49,231481.0,66.25,66.93,66.25,66.49,231481.0
2016-11-17 10:00:00,66.49,66.51,66.24,66.43,121714.0,66.49,66.51,66.24,66.43,121714.0
2016-11-17 10:30:00,66.43,66.48,66.28,66.31,160376.0,66.43,66.48,66.28,66.31,160376.0
2016-11-17 11:00:00,66.31,66.46,66.1,66.43,144081.0,66.31,66.46,66.1,66.43,144081.0
2016-11-17 11:30:00,66.44,66.55,66.39,66.5,103137.0,66.44,66.55,66.39,66.5,103137.0
2016-11-17 12:00:00,66.52,66.66,66.48,66.62,71195.0,66.52,66.66,66.48,66.62,71195.0
2016-11-17 12:30:00,66.62,66.69,66.62,66.67,49032.0,66.62,66.69,66.62,66.67,49032.0
2016-11-17 13:00:00,66.68,66.72,66.64,66.7,71840.0,66.68,66.72,66.64,66.7,71840.0
2016-11-17 13:30:00,66.72,66.9,66.58,66.62,63958.0,66.72,66.9,66.58,66.62,63958.0
2016-11-17 14:00:00,66.61,66.71,66.51,66.63,142289.0,66.61,66.71,66.51,66.63,142289.0
2016-11-17 14:30:00,66.61,66.76,66.56,66.75,100006.0,66.61,66.76,66.56,66.75,100006.0
2016-11-17 15:00:00,66.75,66.76,66.71,66.75,146971.0,66.75,66.76,66.71,66.75,146971.0
2016-11-17 15:30:00,66.74,66.76,66.58,66.6,472453.0,66.74,66.76,66.58,66.6,472453.0
2016-11-18 09:30:00,66.63,66.74,66.26,66.27,193472.0,66.63,66.74,66.26,66.27,193472.0
2016-11-18 10:00:00,66.25,66.53,66.2,66.48,79785.0,66.25,66.53,66.2,66.48,79785.0
2016-11-18 10:30:00,66.46,66.47,66.08,66.26,94300.0,66.46,66.47,66.08,66.26,94300.0
2016-11-18 11:00:00,66.24,66.48,66.18,66.44,59469.0,66.24,66.48,66.18,66.44,59469.0
2016-11-18 11:30:00,66.33,66.48,66.29,66.47,66020.0,66.33,66.48,66.29,66.47,66020.0
2016-11-18 12:00:00,66.47,66.48,66.33,66.46,64566.0,66.47,66.48,66.33,66.46,64566.0
2016-11-18 12:30:00,66.45,66.46,66.34,66.46,54187.0,66.45,66.46,66.34,66.46,54187.0
2016-11-18 13:00:00,66.46,66.56,66.41,66.42,84996.0,66.46,66.56,66.41,66.42,84996.0
2016-11-18 13:30:00,66.43,66.48,66.33,66.35,61602.0,66.43,66.48,66.33,66.35,61602.0
2016-11-18 14:00:00,66.36,66.43,66.34,66.36,60386.0,66.36,66.43,66.34,66.36,60386.0
2016-11-18 14:30:00,66.37,66.43,66.36,66.38,82433.0,66.37,66.43,66.36,66.38,82433.0
2016-11-18 15:00:00,66.37,66.49,66.37,66.45,55614.0,66.37,66.49,66.37,66.45,55614.0
2016-11-18 15:30:00,66.45,66.48,66.35,66.44,188647.0,66.45,66.48,66.35,66.44,188647.0
2016-11-21 09:30:00,66.5,66.7,66.48,66.6,233367.0,66.5,66.7,66.48,66.6,233367.0
2016-11-21 10:00:00,66.6,66.6,66.05,66.12,70487.0,66.6,66.6,66.05,66.12,70487.0
2016-11-21 10:30:00,66.11,66.45,66.11,66.35,72320.0,66.11,66.45,66.11,66.35,72320.0
2016-11-21 11:00:00,66.36,66.63,66.28,66.53,105808.0,66.36,66.63,66.28,66.53,105808.0
2016-11-21 11:30:00,66.52,66.61,66.45,66.6,99421.0,66.52,66.61,66.45,66.6,99421.0
2016-11-21 12:00:00,66.6,66.61,66.46,66.46,48148.0,66.6,66.61,66.46,66.46,48148.0
2016-11-21 12:30:00,66.46,66.61,66.46,66.57,44581.0,66.46,66.61,66.46,66.57,44581.0
2016-11-21 13:00:00,66.57,66.63,66.56,66.62,60132.0,66.57,66.63,66.56,66.62,60132.0
2016-11-21 13:30:00,66.62,67.06,66.61,66.93,310468.0,66.62,67.06,66.61,66.93,310468.0
2016-11-21 14:00:00,66.93,67.05,66.88,66.99,93190.0,66.93,67.05,66.88,66.99,93190.0
2016-11-21 14:30:00,66.98,67.07,66.9,66.96,121914.0,66.98,67.07,66.9,66.96,121914.0
2016-11-21 15:00:00,66.96,67.03,66.91,67.0,151271.0,66.96,67.03,66.91,67.0,151271.0
2016-11-21 15:30:00,67.0,67.1,66.87,66.9,563874.0,67.0,67.1,66.87,66.9,563874.0
2016-11-22 09:30:00,66.26,66.9,66.26,66.86,331388.0,66.26,66.9,66.26,66.86,331388.0
2016-11-22 10:00:00,66.87,66.96,66.81,66.85,122014.0,66.87,66.96,66.81,66.85,122014.0
2016-11-22 10:30:00,66.86,66.87,66.48,66.5,78202.0,66.86,66.87,66.48,66.5,78202.0
2016-11-22 11:00:00,66.5,66.7,66.45,66.53,103010.0,66.5,66.7,66.45,66.53,103010.0
2016-11-22 11:30:00,66.54,66.67,66.5,66.64,86735.0,66.54,66.67,66.5,66.64,86735.0
2016-11-22 12:00:00,66.63,66.68,66.56,66.61,53111.0,66.63,66.68,66.56,66.61,53111.0
2016-11-22 12:30:00,66.62,66.66,66.56,66.65,54472.0,66.62,66.66,66.56,66.65,54472.0
2016-11-22 13:00:00,66.65,66.89,66.63,66.77,87112.0,66.65,66.89,66.63,66.77,87112.0
2016-11-22 13:30:00,66.77,66.81,66.75,66.78,74515.0,66.77,66.81,66.75,66.78,74515.0
2016-11-22 14:00:00,66.78,66.89,66.77,66.89,88879.0,66.78,66.89,66.77,66.89,88879.0
2016-11-22 14:30:00,66.89,66.93,66.81,66.81,86858.0,66.89,66.93,66.81,66.81,86858.0
2016-11-22 15:00:00,66.81,66.91,66.77,66.87,77218.0,66.81,66.91,66.77,66.87,77218.0
2016-11-22 15:30:00,66.87,67.03,66.78,66.83,285442.0,66.87,67.03,66.78,66.83,285442.0
2016-11-23 09:30:00,66.8,66.93,66.03,66.03,65336.0,66.8,66.93,66.03,66.03,65336.0
2016-11-23 10:00:00,66.07,66.11,65.86,65.97,82487.0,66.07,66.11,65.86,65.97,82487.0
2016-11-23 10:30:00,66.0,66.43,65.92,66.29,101554.0,66.0,66.43,65.92,66.29,101554.0
2016-11-23 11:00:00,66.29,66.4,66.05,66.06,77231.0,66.29,66.4,66.05,66.06,77231.0
2016-11-23 11:30:00,66.06,66.39,66.05,66.39,39832.0,66.06,66.39,66.05,66.39,39832.0
2016-11-23 12:00:00,66.39,66.4,66.24,66.29,66968.0,66.39,66.4,66.24,66.29,66968.0
2016-11-23 12:30:00,66.27,66.31,66.13,66.15,31843.0,66.27,66.31,66.13,66.15,31843.0
2016-11-23 13:00:00,66.13,66.21,66.13,66.16,31086.0,66.13,66.21,66.13,66.16,31086.0
2016-11-23 13:30:00,66.15,66.27,66.11,66.11,35042.0,66.15,66.27,66.11,66.11,35042.0
2016-11-23 14:00:00,66.13,66.38,66.12,66.33,56986.0,66.13,66.38,66.12,66.33,56986.0
2016-11-23 14:30:00,66.33,66.67,66.33,66.59,106647.0,66.33,66.67,66.33,66.59,106647.0
2016-11-23 15:00:00,66.58,66.59,66.33,66.34,75858.0,66.58,66.59,66.33,66.34,75858.0
2016-11-23 15:30:00,66.34,66.56,66.34,66.44,143440.0,66.34,66.56,66.34,66.44,143440.0
2016-11-25 09:30:00,66.7,66.87,66.1,66.34,39883.0,66.7,66.87,66.1,66.34,39883.0
2016-11-25 10:00:00,66.34,66.42,66.22,66.32,35987.0,66.34,66.42,66.22,66.32,35987.0
2016-11-25 10:30:00,66.37,66.66,66.36,66.6,36592.0,66.37,66.66,66.36,66.6,36592.0
2016-11-25 11:00:00,66.59,66.7,66.51,66.64,33294.0,66.59,66.7,66.51,66.64,33294.0
2016-11-25 11:30:00,66.66,66.8,66.63,66.77,27469.0,66.66,66.8,66.63,66.77,27469.0
2016-11-25 12:00:00,66.76,66.77,66.68,66.75,30590.0,66.76,66.77,66.68,66.75,30590.0
2016-11-25 12:30:00,66.75,66.97,66.74,66.95,111484.0,66.75,66.97,66.74,66.95,111484.0
2016-11-28 09:30:00,66.52,66.79,65.91,66.36,100536.0,66.52,66.79,65.91,66.36,100536.0
2016-11-28 10:00:00,66.34,66.34,65.9,66.12,67099.0,66.34,66.34,65.9,66.12,67099.0
2016-11-28 10:30:00,66.12,66.26,66.0,66.01,51720.0,66.12,66.26,66.0,66.01,51720.0
2016-11-28 11:00:00,66.01,66.12,65.99,66.06,54315.0,66.01,66.12,65.99,66.06,54315.0
2016-11-28 11:30:00,66.08,66.22,66.02,66.06,43422.0,66.08,66.22,66.02,66.06,43422.0
2016-11-28 12:00:00,66.05,66.15,66.02,66.13,24576.0,66.05,66.15,66.02,66.13,24576.0
2016-11-28 12:30:00,66.13,66.35,66.13,66.35,39690.0,66.13,66.35,66.13,66.35,39690.0
2016-11-28 13:00:00,66.34,66.34,66.22,66.27,31605.0,66.34,66.34,66.22,66.27,31605.0
2016-11-28 13:30:00,66.27,66.46,66.23,66.42,31943.0,66.27,66.46,66.23,66.42,31943.0
2016-11-28 14:00:00,66.43,66.43,66.3,66.3,25178.0,66.43,66.43,66.3,66.3,25178.0
2016-11-28 14:30:00,66.3,66.34,66.25,66.26,31880.0,66.3,66.34,66.25,66.26,31880.0
2016-11-28 15:00:00,66.27,66.31,66.24,66.25,37610.0,66.27,66.31,66.24,66.25,37610.0
2016-11-28 15:30:00,66.25,66.27,66.05,66.17,185937.0,66.25,66.27,66.05,66.17,185937.0
2016-11-29 09:30:00,66.34,66.84,66.11,66.52,125317.0,66.34,66.84,66.11,66.52,125317.0
2016-11-29 10:00:00,66.52,66.82,66.43,66.82,80241.0,66.52,66.82,66.43,66.82,80241.0
2016-11-29 10:30:00,66.82,67.76,66.8,67.75,204606.0,66.82,67.76,66.8,67.75,204606.0
2016-11-29 11:00:00,67.74,67.76,67.25,67.36,145686.0,67.74,67.76,67.25,67.36,145686.0
2016-11-29 11:30:00,67.35,67.65,67.35,67.5,96515.0,67.35,67.65,67.35,67.5,96515.0
2016-11-29 12:00:00,67.48,67.57,67.23,67.27,84966.0,67.48,67.57,67.23,67.27,84966.0
2016-11-29 12:30:00,67.28,67.37,67.13,67.37,66156.0,67.28,67.37,67.13,67.37,66156.0
2016-11-29 13:00:00,67.37,67.39,67.25,67.33,50950.0,67.37,67.39,67.25,67.33,50950.0
2016-11-29 13:30:00,67.35,67.59,67.32,67.57,62187.0,67.35,67.59,67.32,67.57,62187.0
2016-11-29 14:00:00,67.56,67.7,67.55,67.64,99122.0,67.56,67.7,67.55,67.64,99122.0
2016-11-29 14:30:00,67.64,67.77,67.58,67.6,89465.0,67.64,67.77,67.58,67.6,89465.0
2016-11-29 15:00:00,67.6,67.61,67.3,67.34,103053.0,67.6,67.61,67.3,67.34,103053.0
2016-11-29 15:30:00,67.32,67.35,67.17,67.28,301243.0,67.32,67.35,67.17,67.28,301243.0
2016-11-30 09:30:00,67.3,67.48,66.54,66.55,134006.0,67.3,67.48,66.54,66.55,134006.0
2016-11-30 10:00:00,66.54,66.77,66.44,66.6,96688.0,66.54,66.77,66.44,66.6,96688.0
2016-11-30 10:30:00,66.58,66.95,66.58,66.73,69973.0,66.58,66.95,66.58,66.73,69973.0
2016-11-30 11:00:00,66.73,66.96,66.59,66.63,71331.0,66.73,66.96,66.59,66.63,71331.0
2016-11-30 11:30:00,66.65,66.89,66.58,66.7,62091.0,66.65,66.89,66.58,66.7,62091.0
2016-11-30 12:00:00,66.69,66.78,66.6,66.77,58316.0,66.69,66.78,66.6,66.77,58316.0
2016-11-30 12:30:00,66.77,66.95,66.76,66.95,35799.0,66.77,66.95,66.76,66.95,35799.0
2016-11-30 13:00:00,66.94,67.08,66.87,66.98,44817.0,66.94,67.08,66.87,66.98,44817.0
2016-11-30 13:30:00,66.99,67.0,66.76,66.78,64355.0,66.99,67.0,66.76,66.78,64355.0
2016-11-30 14:00:00,66.79,66.88,66.74,66.75,89961.0,66.79,66.88,66.74,66.75,89961.0
2016-11-30 14:30:00,66.76,66.87,66.72,66.81,58950.0,66.76,66.87,66.72,66.81,58950.0
2016-11-30 15:00:00,66.81,66.91,66.74,66.81,73227.0,66.81,66.91,66.74,66.81,73227.0
2016-11-30 15:30:00,66.83,66.86,66.71,66.71,267960.0,66.83,66.86,66.71,66.71,267960.0
2016-12-01 09:30:00,66.5,66.5,65.38,65.91,234749.0,66.5,66.5,65.38,65.91,234749.0
2016-12-01 10:00:00,65.91,65.93,65.13,65.17,122476.0,65.91,65.93,65.13,65.17,122476.0
2016-12-01 10:30:00,65.18,65.18,64.14,64.24,338694.0,65.18,65.18,64.14,64.24,338694.0
2016-12-01 11:00:00,64.21,64.67,64.2,64.39,112675.0,64.21,64.67,64.2,64.39,112675.0
2016-12-01 11:30:00,64.37,64.39,63.96,64.0,187228.0,64.37,64.39,63.96,64.0,187228.0
2016-12-01 12:00:00,63.99,64.04,63.63,63.65,153604.0,63.99,64.04,63.63,63.65,153604.0
2016-12-01 12:30:00,63.63,63.88,63.52,63.82,121737.0,63.63,63.88,63.52,63.82,121737.0
2016-12-01 13:00:00,63.81,63.84,63.65,63.67,72545.0,63.81,63.84,63.65,63.67,72545.0
2016-12-01 13:30:00,63.67,63.9,63.65,63.84,78749.0,63.67,63.9,63.65,63.84,78749.0
2016-12-01 14:00:00,63.84,64.11,63.84,63.92,91638.0,63.84,64.11,63.84,63.92,91638.0
2016-12-01 14:30:00,63.91,64.01,63.82,63.87,202497.0,63.91,64.01,63.82,63.87,202497.0
2016-12-01 15:00:00,63.87,63.91,63.77,63.77,182467.0,63.87,63.91,63.77,63.77,182467.0
2016-12-01 15:30:00,63.77,63.78,63.5,63.51,497024.0,63.77,63.78,63.5,63.51,497024.0
2016-12-02 09:30:00,63.34,63.91,62.83,63.44,222679.0,63.34,63.91,62.83,63.44,222679.0
2016-12-02 10:00:00,63.45,63.69,63.24,63.65,137571.0,63.45,63.69,63.24,63.65,137571.0
2016-12-02 10:30:00,63.62,63.97,63.62,63.82,99199.0,63.62,63.97,63.62,63.82,99199.0
2016-12-02 11:00:00,63.81,63.86,63.69,63.73,92878.0,63.81,63.86,63.69,63.73,92878.0
2016-12-02 11:30:00,63.75,63.78,63.59,63.67,67390.0,63.75,63.78,63.59,63.67,67390.0
2016-12-02 12:00:00,63.68,63.71,63.59,63.61,46581.0,63.68,63.71,63.59,63.61,46581.0
2016-12-02 12:30:00,63.61,63.86,63.49,63.84,297908.0,63.61,63.86,63.49,63.84,297908.0
2016-12-02 13:00:00,63.85,63.87,63.53,63.66,215252.0,63.85,63.87,63.53,63.66,215252.0
2016-12-02 13:30:00,63.66,63.89,63.66,63.85,50112.0,63.66,63.89,63.66,63.85,50112.0
2016-12-02 14:00:00,63.86,64.11,63.81,64.03,61451.0,63.86,64.11,63.81,64.03,61451.0
2016-12-02 14:30:00,64.01,64.14,63.98,64.06,196045.0,64.01,64.14,63.98,64.06,196045.0
2016-12-02 15:00:00,64.06,64.11,63.83,63.94,192160.0,64.06,64.11,63.83,63.94,192160.0
2016-12-02 15:30:00,63.92,63.98,63.82,63.86,219697.0,63.92,63.98,63.82,63.86,219697.0
2016-12-05 09:30:00,64.0,64.42,63.62,64.3,112761.0,64.0,64.42,63.62,64.3,112761.0
2016-12-05 10:00:00,64.3,64.49,64.19,64.39,103389.0,64.3,64.49,64.19,64.39,103389.0
2016-12-05 10:30:00,64.4,64.59,64.23,64.53,121446.0,64.4,64.59,64.23,64.53,121446.0
2016-12-05 11:00:00,64.54,64.54,64.27,64.35,116428.0,64.54,64.54,64.27,64.35,116428.0
2016-12-05 11:30:00,64.35,64.37,64.16,64.23,41454.0,64.35,64.37,64.16,64.23,41454.0
2016-12-05 12:00:00,64.21,64.3,63.94,64.05,49466.0,64.21,64.3,63.94,64.05,49466.0
2016-12-05 12:30:00,64.06,64.29,64.06,64.25,107887.0,64.06,64.29,64.06,64.25,107887.0
2016-12-05 13:00:00,64.25,64.37,64.18,64.25,46546.0,64.25,64.37,64.18,64.25,46546.0
2016-12-05 13:30:00,64.26,64.29,64.07,64.09,40382.0,64.26,64.29,64.07,64.09,40382.0
2016-12-05 14:00:00,64.08,64.09,63.86,63.9,60987.0,64.08,64.09,63.86,63.9,60987.0
2016-12-05 14:30:00,63.89,64.06,63.84,64.05,121018.0,63.89,64.06,63.84,64.05,121018.0
2016-12-05 15:00:00,64.04,64.28,64.02,64.28,89844.0,64.04,64.28,64.02,64.28,89844.0
2016-12-05 15:30:00,64.28,64.4,64.2,64.3,297331.0,64.28,64.4,64.2,64.3,297331.0
2016-12-06 09:30:00,64.36,64.94,64.14,64.7,103054.0,64.36,64.94,64.14,64.7,103054.0
2016-12-06 10:00:00,64.67,64.78,64.04,64.08,33670.0,64.67,64.78,64.04,64.08,33670.0
2016-12-06 10:30:00,64.12,64.42,64.11,64.17,63721.0,64.12,64.42,64.11,64.17,63721.0
2016-12-06 11:00:00,64.17,64.39,64.14,64.27,63027.0,64.17,64.39,64.14,64.27,63027.0
2016-12-06 11:30:00,64.27,64.39,64.22,64.36,29586.0,64.27,64.39,64.22,64.36,29586.0
2016-12-06 12:00:00,64.37,64.45,64.28,64.28,27448.0,64.37,64.45,64.28,64.28,27448.0
2016-12-06 12:30:00,64.27,64.27,64.14,64.17,40188.0,64.27,64.27,64.14,64.17,40188.0
2016-12-06 13:00:00,64.16,64.49,64.15,64.44,32158.0,64.16,64.49,64.15,64.44,32158.0
2016-12-06 13:30:00,64.44,64.61,64.41,64.58,35804.0,64.44,64.61,64.41,64.58,35804.0
2016-12-06 14:00:00,64.57,64.69,64.52,64.63,68839.0,64.57,64.69,64.52,64.63,68839.0
2016-12-06 14:30:00,64.62,64.67,64.56,64.67,38683.0,64.62,64.67,64.56,64.67,38683.0
2016-12-06 15:00:00,64.69,64.8,64.67,64.76,80151.0,64.69,64.8,64.67,64.76,80151.0
2016-12-06 15:30:00,64.77,64.98,64.77,64.93,305156.0,64.77,64.98,64.77,64.93,305156.0
2016-12-07 09:30:00,64.71,65.19,64.52,64.62,57172.0,64.71,65.19,64.52,64.62,57172.0
2016-12-07 10:00:00,64.66,64.86,64.4,64.85,39641.0,64.66,64.86,64.4,64.85,39641.0
2016-12-07 10:30:00,64.86,65.06,64.75,64.88,38626.0,64.86,65.06,64.75,64.88,38626.0
2016-12-07 11:00:00,64.89,64.93,64.65,64.85,41866.0,64.89,64.93,64.65,64.85,41866.0
2016-12-07 11:30:00,64.85,65.05,64.76,65.05,31579.0,64.85,65.05,64.76,65.05,31579.0
2016-12-07 12:00:00,65.09,65.18,65.0,65.12,44504.0,65.09,65.18,65.0,65.12,44504.0
2016-12-07 12:30:00,65.11,65.43,65.0,65.43,55484.0,65.11,65.43,65.0,65.43,55484.0
2016-12-07 13:00:00,65.42,65.66,65.42,65.5,72599.0,65.42,65.66,65.42,65.5,72599.0
2016-12-07 13:30:00,65.5,65.68,65.46,65.65,63441.0,65.5,65.68,65.46,65.65,63441.0
2016-12-07 14:00:00,65.66,65.87,65.53,65.78,56409.0,65.66,65.87,65.53,65.78,56409.0
2016-12-07 14:30:00,65.79,65.94,65.78,65.93,56428.0,65.79,65.94,65.78,65.93,56428.0
2016-12-07 15:00:00,65.92,66.1,65.8,66.04,71013.0,65.92,66.1,65.8,66.04,71013.0
2016-12-07 15:30:00,66.01,66.18,65.91,66.16,271587.0,66.01,66.18,65.91,66.16,271587.0
2016-12-08 09:30:00,65.86,66.23,65.58,66.17,63300.0,65.86,66.23,65.58,66.17,63300.0
2016-12-08 10:00:00,66.21,66.77,66.11,66.42,110036.0,66.21,66.77,66.11,66.42,110036.0
2016-12-08 10:30:00,66.44,66.45,66.22,66.35,38247.0,66.44,66.45,66.22,66.35,38247.0
2016-12-08 11:00:00,66.35,66.67,66.3,66.56,43921.0,66.35,66.67,66.3,66.56,43921.0
2016-12-08 11:30:00,66.57,66.58,66.35,66.52,35169.0,66.57,66.58,66.35,66.52,35169.0
2016-12-08 12:00:00,66.51,66.75,66.48,66.7,30501.0,66.51,66.75,66.48,66.7,30501.0
2016-12-08 12:30:00,66.7,66.79,66.61,66.61,43375.0,66.7,66.79,66.61,66.61,43375.0
2016-12-08 13:00:00,66.62,66.72,66.59,66.66,29377.0,66.62,66.72,66.59,66.66,29377.0
2016-12-08 13:30:00,66.67,66.69,66.51,66.51,43459.0,66.67,66.69,66.51,66.51,43459.0
2016-12-08 14:00:00,66.51,66.55,66.15,66.27,41207.0,66.51,66.55,66.15,66.27,41207.0
2016-12-08 14:30:00,66.27,66.32,66.09,66.29,42310.0,66.27,66.32,66.09,66.29,42310.0
2016-12-08 15:00:00,66.3,66.42,66.3,66.35,67063.0,66.3,66.42,66.3,66.35,67063.0
2016-12-08 15:30:00,66.35,66.38,66.2,66.3,162658.0,66.35,66.38,66.2,66.3,162658.0
2016-12-09 09:30:00,66.37,66.57,66.19,66.47,65309.0,66.37,66.57,66.19,66.47,65309.0
2016-12-09 10:00:00,66.45,66.45,66.06,66.06,46719.0,66.45,66.45,66.06,66.06,46719.0
2016-12-09 10:30:00,66.08,66.32,66.07,66.13,35977.0,66.08,66.32,66.07,66.13,35977.0
2016-12-09 11:00:00,66.12,66.14,65.78,65.82,48723.0,66.12,66.14,65.78,65.82,48723.0
2016-12-09 11:30:00,65.83,65.93,65.63,65.84,42926.0,65.83,65.93,65.63,65.84,42926.0
2016-12-09 12:00:00,65.84,65.89,65.68,65.74,21834.0,65.84,65.89,65.68,65.74,21834.0
2016-12-09 12:30:00,65.75,65.84,65.67,65.67,32114.0,65.75,65.84,65.67,65.67,32114.0
2016-12-09 13:00:00,65.68,65.84,65.56,65.56,35371.0,65.68,65.84,65.56,65.56,35371.0
2016-12-09 13:30:00,65.56,65.59,65.06,65.16,104387.0,65.56,65.59,65.06,65.16,104387.0
2016-12-09 14:00:00,65.16,65.3,64.82,64.98,138681.0,65.16,65.3,64.82,64.98,138681.0
2016-12-09 14:30:00,64.96,65.05,64.93,64.98,50737.0,64.96,65.05,64.93,64.98,50737.0
2016-12-09 15:00:00,64.98,65.0,64.88,64.92,80881.0,64.98,65.0,64.88,64.92,80881.0
2016-12-09 15:30:00,64.92,64.98,64.88,64.94,223901.0,64.92,64.98,64.88,64.94,223901.0
2016-12-12 09:30:00,64.79,64.84,64.13,64.24,61297.0,64.79,64.84,64.13,64.24,61297.0
2016-12-12 10:00:00,64.22,64.31,63.68,63.71,68470.0,64.22,64.31,63.68,63.71,68470.0
2016-12-12 10:30:00,63.71,64.09,63.71,63.95,63496.0,63.71,64.09,63.71,63.95,63496.0
2016-12-12 11:00:00,63.96,64.07,63.95,63.99,47422.0,63.96,64.07,63.95,63.99,47422.0
2016-12-12 11:30:00,63.99,64.1,63.89,63.89,43654.0,63.99,64.1,63.89,63.89,43654.0
2016-12-12 12:00:00,63.89,63.97,63.75,63.9,26576.0,63.89,63.97,63.75,63.9,26576.0
2016-12-12 12:30:00,63.9,64.03,63.9,64.02,25126.0,63.9,64.03,63.9,64.02,25126.0
2016-12-12 13:00:00,64.04,64.24,63.97,64.23,43532.0,64.04,64.24,63.97,64.23,43532.0
2016-12-12 13:30:00,64.24,64.24,63.93,64.0,66498.0,64.24,64.24,63.93,64.0,66498.0
2016-12-12 14:00:00,63.99,64.26,63.97,64.13,46354.0,63.99,64.26,63.97,64.13,46354.0
2016-12-12 14:30:00,64.14,64.19,64.09,64.15,50832.0,64.14,64.19,64.09,64.15,50832.0
2016-12-12 15:00:00,64.13,64.26,64.1,64.23,56874.0,64.13,64.26,64.1,64.23,56874.0
2016-12-12 15:30:00,64.22,64.26,64.11,64.24,166457.0,64.22,64.26,64.11,64.24,166457.0
2016-12-13 09:30:00,64.61,65.76,64.48,65.45,147549.0,64.61,65.76,64.48,65.45,147549.0
2016-12-13 10:00:00,65.47,65.68,65.21,65.55,91962.0,65.47,65.68,65.21,65.55,91962.0
2016-12-13 10:30:00,65.55,65.91,65.39,65.81,70408.0,65.55,65.91,65.39,65.81,70408.0
2016-12-13 11:00:00,65.79,65.92,65.6,65.68,59677.0,65.79,65.92,65.6,65.68,59677.0
2016-12-13 11:30:00,65.66,65.75,65.46,65.48,47751.0,65.66,65.75,65.46,65.48,47751.0
2016-12-13 12:00:00,65.47,65.52,65.27,65.27,52340.0,65.47,65.52,65.27,65.27,52340.0
2016-12-13 12:30:00,65.28,65.42,65.25,65.33,42426.0,65.28,65.42,65.25,65.33,42426.0
2016-12-13 13:00:00,65.32,65.37,65.27,65.34,41153.0,65.32,65.37,65.27,65.34,41153.0
2016-12-13 13:30:00,65.32,65.44,65.28,65.34,33707.0,65.32,65.44,65.28,65.34,33707.0
2016-12-13 14:00:00,65.34,65.37,64.92,64.99,58903.0,65.34,65.37,64.92,64.99,58903.0
2016-12-13 14:30:00,64.99,65.19,64.95,65.1,62908.0,64.99,65.19,64.95,65.1,62908.0
2016-12-13 15:00:00,65.11,65.23,65.03,65.17,91570.0,65.11,65.23,65.03,65.17,91570.0
2016-12-13 15:30:00,65.17,65.27,65.07,65.14,200590.0,65.17,65.27,65.07,65.14,200590.0
2016-12-14 09:30:00,67.0,68.22,66.64,67.78,598975.0,67.0,68.22,66.64,67.78,598975.0
2016-12-14 10:00:00,67.78,67.92,67.32,67.64,232931.0,67.78,67.92,67.32,67.64,232931.0
2016-12-14 10:30:00,67.66,68.36,67.66,68.25,395622.0,67.66,68.36,67.66,68.25,395622.0
2016-12-14 11:00:00,68.28,68.31,67.77,68.09,200771.0,68.28,68.31,67.77,68.09,200771.0
2016-12-14 11:30:00,68.14,68.18,67.53,67.53,141143.0,68.14,68.18,67.53,67.53,141143.0
2016-12-14 12:00:00,67.54,67.64,67.39,67.5,114964.0,67.54,67.64,67.39,67.5,114964.0
2016-12-14 12:30:00,67.5,67.5,67.22,67.24,80346.0,67.5,67.5,67.22,67.24,80346.0
2016-12-14 13:00:00,67.26,67.37,67.06,67.17,83087.0,67.26,67.37,67.06,67.17,83087.0
2016-12-14 13:30:00,67.16,67.68,67.16,67.67,87837.0,67.16,67.68,67.16,67.67,87837.0
2016-12-14 14:00:00,67.7,67.7,66.88,67.18,143709.0,67.7,67.7,66.88,67.18,143709.0
2016-12-14 14:30:00,67.16,67.36,66.89,66.92,115654.0,67.16,67.36,66.89,66.92,115654.0
2016-12-14 15:00:00,66.87,67.04,66.57,66.74,172170.0,66.87,67.04,66.57,66.74,172170.0
2016-12-14 15:30:00,66.73,67.15,66.72,67.02,298147.0,66.73,67.15,66.72,67.02,298147.0
2016-12-15 09:30:00,66.81,67.33,66.47,67.32,127061.0,66.81,67.33,66.47,67.32,127061.0
2016-12-15 10:00:00,67.34,67.57,67.15,67.52,91679.0,67.34,67.57,67.15,67.52,91679.0
2016-12-15 10:30:00,67.52,67.57,67.11,67.42,77613.0,67.52,67.57,67.11,67.42,77613.0
2016-12-15 11:00:00,67.45,67.84,67.44,67.83,62560.0,67.45,67.84,67.44,67.83,62560.0
2016-12-15 11:30:00,67.79,68.18,67.74,67.74,155761.0,67.79,68.18,67.74,67.74,155761.0
2016-12-15 12:00:00,67.74,67.86,67.49,67.8,51287.0,67.74,67.86,67.49,67.8,51287.0
2016-12-15 12:30:00,67.8,67.81,67.55,67.56,38231.0,67.8,67.81,67.55,67.56,38231.0
2016-12-15 13:00:00,67.56,67.62,67.4,67.56,40996.0,67.56,67.62,67.4,67.56,40996.0
2016-12-15 13:30:00,67.55,67.61,67.07,67.13,43916.0,67.55,67.61,67.07,67.13,43916.0
2016-12-15 14:00:00,67.1,67.36,67.08,67.32,44441.0,67.1,67.36,67.08,67.32,44441.0
2016-12-15 14:30:00,67.32,67.53,67.3,67.41,72110.0,67.32,67.53,67.3,67.41,72110.0
2016-12-15 15:00:00,67.42,67.61,67.4,67.56,104924.0,67.42,67.61,67.4,67.56,104924.0
2016-12-15 15:30:00,67.57,67.81,67.52,67.57,216189.0,67.57,67.81,67.52,67.57,216189.0
2016-12-16 09:30:00,67.92,68.43,67.37,67.41,375001.0,67.92,68.43,67.37,67.41,375001.0
2016-12-16 10:00:00,67.43,67.94,67.23,67.94,80368.0,67.43,67.94,67.23,67.94,80368.0
2016-12-16 10:30:00,67.97,67.98,67.65,67.72,75384.0,67.97,67.98,67.65,67.72,75384.0
2016-12-16 11:00:00,67.73,67.73,66.68,66.68,99379.0,67.73,67.73,66.68,66.68,99379.0
2016-12-16 11:30:00,66.69,66.99,66.63,66.9,82123.0,66.69,66.99,66.63,66.9,82123.0
2016-12-16 12:00:00,66.92,66.94,66.67,66.92,50405.0,66.92,66.94,66.67,66.92,50405.0
2016-12-16 12:30:00,66.92,67.1,66.84,66.93,49520.0,66.92,67.1,66.84,66.93,49520.0
2016-12-16 13:00:00,66.93,66.93,66.66,66.76,39926.0,66.93,66.93,66.66,66.76,39926.0
2016-12-16 13:30:00,66.76,67.02,66.73,66.99,52655.0,66.76,67.02,66.73,66.99,52655.0
2016-12-16 14:00:00,66.99,67.15,66.93,67.05,49388.0,66.99,67.15,66.93,67.05,49388.0
2016-12-16 14:30:00,67.06,67.27,67.06,67.17,42544.0,67.06,67.27,67.06,67.17,42544.0
2016-12-16 15:00:00,67.17,67.2,67.02,67.17,62789.0,67.17,67.2,67.02,67.17,62789.0
2016-12-16 15:30:00,67.17,67.22,67.03,67.19,191723.0,67.17,67.22,67.03,67.19,191723.0
2016-12-19 09:30:00,67.34,67.46,66.44,67.4,71559.0,67.34,67.46,66.44,67.4,71559.0
2016-12-19 10:00:00,67.4,67.74,67.35,67.73,36724.0,67.4,67.74,67.35,67.73,36724.0
2016-12-19 10:30:00,67.72,67.85,67.62,67.71,65433.0,67.72,67.85,67.62,67.71,65433.0
2016-12-19 11:00:00,67.71,67.99,67.65,67.73,71697.0,67.71,67.99,67.65,67.73,71697.0
2016-12-19 11:30:00,67.75,67.82,67.65,67.71,21229.0,67.75,67.82,67.65,67.71,21229.0
2016-12-19 12:00:00,67.73,67.87,67.6,67.78,35968.0,67.73,67.87,67.6,67.78,35968.0
2016-12-19 12:30:00,67.74,67.8,67.63,67.67,27724.0,67.74,67.8,67.63,67.67,27724.0
2016-12-19 13:00:00,67.68,67.76,67.57,67.72,24890.0,67.68,67.76,67.57,67.72,24890.0
2016-12-19 13:30:00,67.71,67.88,67.67,67.87,37372.0,67.71,67.88,67.67,67.87,37372.0
2016-12-19 14:00:00,67.85,68.07,67.84,67.95,57803.0,67.85,68.07,67.84,67.95,57803.0
2016-12-19 14:30:00,67.96,68.0,67.77,67.79,48404.0,67.96,68.0,67.77,67.79,48404.0
2016-12-19 15:00:00,67.79,67.84,67.62,67.7,43501.0,67.79,67.84,67.62,67.7,43501.0
2016-12-19 15:30:00,67.7,67.79,67.6,67.77,140892.0,67.7,67.79,67.6,67.77,140892.0
2016-12-20 09:30:00,67.82,68.79,67.8,68.55,144447.0,67.82,68.79,67.8,68.55,144447.0
2016-12-20 10:00:00,68.53,68.64,68.27,68.53,64091.0,68.53,68.64,68.27,68.53,64091.0
2016-12-20 10:30:00,68.57,68.59,68.35,68.42,52379.0,68.57,68.59,68.35,68.42,52379.0
2016-12-20 11:00:00,68.43,68.59,68.29,68.59,91731.0,68.43,68.59,68.29,68.59,91731.0
2016-12-20 11:30:00,68.58,68.6,68.29,68.36,62981.0,68.58,68.6,68.29,68.36,62981.0
2016-12-20 12:00:00,68.37,68.4,68.2,68.31,36169.0,68.37,68.4,68.2,68.31,36169.0
2016-12-20 12:30:00,68.29,68.55,68.26,68.53,70422.0,68.29,68.55,68.26,68.53,70422.0
2016-12-20 13:00:00,68.5,68.72,68.45,68.72,55179.0,68.5,68.72,68.45,68.72,55179.0
2016-12-20 13:30:00,68.72,68.84,68.57,68.59,45384.0,68.72,68.84,68.57,68.59,45384.0
2016-12-20 14:00:00,68.58,68.69,68.51,68.65,31511.0,68.58,68.69,68.51,68.65,31511.0
2016-12-20 14:30:00,68.66,68.75,68.54,68.63,93284.0,68.66,68.75,68.54,68.63,93284.0
2016-12-20 15:00:00,68.63,68.7,68.52,68.67,73305.0,68.63,68.7,68.52,68.67,73305.0
2016-12-20 15:30:00,68.68,68.76,68.63,68.7,154336.0,68.68,68.76,68.63,68.7,154336.0
2016-12-21 09:30:00,68.85,69.26,68.47,68.47,101571.0,68.85,69.26,68.47,68.47,101571.0
2016-12-21 10:00:00,68.51,68.52,68.28,68.39,49839.0,68.51,68.52,68.28,68.39,49839.0
2016-12-21 10:30:00,68.37,68.4,67.78,67.97,78328.0,68.37,68.4,67.78,67.97,78328.0
2016-12-21 11:00:00,67.97,68.14,67.79,68.11,52155.0,67.97,68.14,67.79,68.11,52155.0
2016-12-21 11:30:00,68.08,68.24,67.83,67.88,55118.0,68.08,68.24,67.83,67.88,55118.0
2016-12-21 12:00:00,67.87,68.15,67.87,68.14,27500.0,67.87,68.15,67.87,68.14,27500.0
2016-12-21 12:30:00,68.15,68.25,68.08,68.1,61333.0,68.15,68.25,68.08,68.1,61333.0
2016-12-21 13:00:00,68.1,68.11,68.0,68.02,26363.0,68.1,68.11,68.0,68.02,26363.0
2016-12-21 13:30:00,68.03,68.14,67.85,67.87,130507.0,68.03,68.14,67.85,67.87,130507.0
2016-12-21 14:00:00,67.84,68.0,67.84,67.88,45400.0,67.84,68.0,67.84,67.88,45400.0
2016-12-21 14:30:00,67.87,67.95,67.85,67.92,28957.0,67.87,67.95,67.85,67.92,28957.0
2016-12-21 15:00:00,67.92,68.02,67.91,67.94,47789.0,67.92,68.02,67.91,67.94,47789.0
2016-12-21 15:30:00,67.92,67.95,67.85,67.87,97851.0,67.92,67.95,67.85,67.87,97851.0
2016-12-22 09:30:00,68.16,68.68,67.89,68.39,128608.0,68.16,68.68,67.89,68.39,128608.0
2016-12-22 10:00:00,68.37,68.49,67.87,68.39,108998.0,68.37,68.49,67.87,68.39,108998.0
2016-12-22 10:30:00,68.36,68.5,68.16,68.16,59623.0,68.36,68.5,68.16,68.16,59623.0
2016-12-22 11:00:00,68.2,68.28,67.86,67.86,44561.0,68.2,68.28,67.86,67.86,44561.0
2016-12-22 11:30:00,67.89,67.89,67.41,67.63,46403.0,67.89,67.89,67.41,67.63,46403.0
2016-12-22 12:00:00,67.63,67.64,67.31,67.32,37595.0,67.63,67.64,67.31,67.32,37595.0
2016-12-22 12:30:00,67.3,67.47,67.3,67.35,38304.0,67.3,67.47,67.3,67.35,38304.0
2016-12-22 13:00:00,67.36,67.39,67.31,67.33,31218.0,67.36,67.39,67.31,67.33,31218.0
2016-12-22 13:30:00,67.34,67.65,67.32,67.55,43830.0,67.34,67.65,67.32,67.55,43830.0
2016-12-22 14:00:00,67.56,67.68,67.51,67.63,35570.0,67.56,67.68,67.51,67.63,35570.0
2016-12-22 14:30:00,67.63,67.64,67.48,67.53,29544.0,67.63,67.64,67.48,67.53,29544.0
2016-12-22 15:00:00,67.51,67.51,67.24,67.26,42619.0,67.51,67.51,67.24,67.26,42619.0
2016-12-22 15:30:00,67.27,67.41,67.25,67.37,96172.0,67.27,67.41,67.25,67.37,96172.0
2016-12-23 09:30:00,67.31,67.75,67.11,67.59,49060.0,67.31,67.75,67.11,67.59,49060.0
2016-12-23 10:00:00,67.57,67.57,67.18,67.27,47893.0,67.57,67.57,67.18,67.27,47893.0
2016-12-23 10:30:00,67.27,67.67,67.27,67.55,52305.0,67.27,67.67,67.27,67.55,52305.0
2016-12-23 11:00:00,67.56,67.64,67.43,67.59,48163.0,67.56,67.64,67.43,67.59,48163.0
2016-12-23 11:30:00,67.61,67.61,67.44,67.47,26686.0,67.61,67.61,67.44,67.47,26686.0
2016-12-23 12:00:00,67.46,67.47,67.33,67.4,17214.0,67.46,67.47,67.33,67.4,17214.0
2016-12-23 12:30:00,67.4,67.42,67.27,67.36,14338.0,67.4,67.42,67.27,67.36,14338.0
2016-12-23 13:00:00,67.35,67.39,67.3,67.36,15354.0,67.35,67.39,67.3,67.36,15354.0
2016-12-23 13:30:00,67.36,67.37,67.24,67.3,18137.0,67.36,67.37,67.24,67.3,18137.0
2016-12-23 14:00:00,67.33,67.54,67.31,67.5,21486.0,67.33,67.54,67.31,67.5,21486.0
2016-12-23 14:30:00,67.48,67.55,67.48,67.54,14814.0,67.48,67.55,67.48,67.54,14814.0
2016-12-23 15:00:00,67.53,67.59,67.5,67.58,23500.0,67.53,67.59,67.5,67.58,23500.0
2016-12-23 15:30:00,67.58,67.65,67.53,67.63,63646.0,67.58,67.65,67.53,67.63,63646.0
2016-12-27 09:30:00,67.63,68.21,67.27,68.19,66467.0,67.63,68.21,67.27,68.19,66467.0
2016-12-27 10:00:00,68.16,68.19,67.95,68.12,26888.0,68.16,68.19,67.95,68.12,26888.0
2016-12-27 10:30:00,68.09,68.39,68.06,68.25,36850.0,68.09,68.39,68.06,68.25,36850.0
2016-12-27 11:00:00,68.26,68.38,68.21,68.23,30473.0,68.26,68.38,68.21,68.23,30473.0
2016-12-27 11:30:00,68.26,68.32,68.17,68.19,25446.0,68.26,68.32,68.17,68.19,25446.0
2016-12-27 12:00:00,68.19,68.19,68.04,68.12,27916.0,68.19,68.19,68.04,68.12,27916.0
2016-12-27 12:30:00,68.11,68.18,67.99,67.99,22222.0,68.11,68.18,67.99,67.99,22222.0
2016-12-27 13:00:00,67.99,68.1,67.93,68.09,30940.0,67.99,68.1,67.93,68.09,30940.0
2016-12-27 13:30:00,68.09,68.17,68.0,68.04,14880.0,68.09,68.17,68.0,68.04,14880.0
2016-12-27 14:00:00,68.04,68.28,68.04,68.2,25157.0,68.04,68.28,68.04,68.2,25157.0
2016-12-27 14:30:00,68.21,68.3,68.18,68.27,28899.0,68.21,68.3,68.18,68.27,28899.0
2016-12-27 15:00:00,68.28,68.35,68.28,68.32,26294.0,68.28,68.35,68.28,68.32,26294.0
2016-12-27 15:30:00,68.32,68.32,68.04,68.09,103807.0,68.32,68.32,68.04,68.09,103807.0
2016-12-28 09:30:00,68.13,68.3,67.65,67.66,52387.0,68.13,68.3,67.65,67.66,52387.0
2016-12-28 10:00:00,67.64,67.83,67.57,67.65,60584.0,67.64,67.83,67.57,67.65,60584.0
2016-12-28 10:30:00,67.65,67.7,67.48,67.57,32319.0,67.65,67.7,67.48,67.57,32319.0
2016-12-28 11:00:00,67.55,67.78,67.46,67.75,37809.0,67.55,67.78,67.46,67.75,37809.0
2016-12-28 11:30:00,67.75,67.77,67.49,67.49,21806.0,67.75,67.77,67.49,67.49,21806.0
2016-12-28 12:00:00,67.49,67.66,67.45,67.66,23564.0,67.49,67.66,67.45,67.66,23564.0
2016-12-28 12:30:00,67.66,67.7,67.41,67.41,19128.0,67.66,67.7,67.41,67.41,19128.0
2016-12-28 13:00:00,67.41,67.58,67.38,67.57,27954.0,67.41,67.58,67.38,67.57,27954.0
2016-12-28 13:30:00,67.57,67.64,67.48,67.49,14729.0,67.57,67.64,67.48,67.49,14729.0
2016-12-28 14:00:00,67.47,67.54,67.4,67.47,26822.0,67.47,67.54,67.4,67.47,26822.0
2016-12-28 14:30:00,67.47,67.52,67.37,67.48,35797.0,67.47,67.52,67.37,67.48,35797.0
2016-12-28 15:00:00,67.48,67.5,67.21,67.21,56815.0,67.48,67.5,67.21,67.21,56815.0
2016-12-28 15:30:00,67.24,67.31,67.12,67.27,131102.0,67.24,67.31,67.12,67.27,131102.0
2016-12-29 09:30:00,67.14,67.84,66.93,67.02,41778.0,67.14,67.84,66.93,67.02,41778.0
2016-12-29 10:00:00,67.07,67.7,67.07,67.59,41411.0,67.07,67.7,67.07,67.59,41411.0
2016-12-29 10:30:00,67.57,67.57,66.98,66.98,31662.0,67.57,67.57,66.98,66.98,31662.0
2016-12-29 11:00:00,66.99,67.1,66.95,67.01,40290.0,66.99,67.1,66.95,67.01,40290.0
2016-12-29 11:30:00,67.01,67.12,66.89,67.11,37806.0,67.01,67.12,66.89,67.11,37806.0
2016-12-29 12:00:00,67.11,67.24,67.03,67.21,26373.0,67.11,67.24,67.03,67.21,26373.0
2016-12-29 12:30:00,67.22,67.25,67.15,67.16,27034.0,67.22,67.25,67.15,67.16,27034.0
2016-12-29 13:00:00,67.16,67.19,67.05,67.06,19061.0,67.16,67.19,67.05,67.06,19061.0
2016-12-29 13:30:00,67.06,67.09,66.88,66.9,19094.0,67.06,67.09,66.88,66.9,19094.0
2016-12-29 14:00:00,66.92,67.07,66.9,66.99,25134.0,66.92,67.07,66.9,66.99,25134.0
2016-12-29 14:30:00,66.99,67.11,66.95,67.07,24253.0,66.99,67.11,66.95,67.07,24253.0
2016-12-29 15:00:00,67.09,67.15,67.03,67.14,31305.0,67.09,67.15,67.03,67.14,31305.0
2016-12-29 15:30:00,67.13,67.13,67.02,67.03,77341.0,67.13,67.13,67.02,67.03,77341.0
2016-12-30 09:30:00,67.25,67.36,66.36,66.47,60881.0,67.25,67.36,66.36,66.47,60881.0
2016-12-30 10:00:00,66.4,66.99,66.35,66.78,58017.0,66.4,66.99,66.35,66.78,58017.0
2016-12-30 10:30:00,66.81,67.2,66.81,67.14,37906.0,66.81,67.2,66.81,67.14,37906.0
2016-12-30 11:00:00,67.15,67.33,67.02,67.19,32709.0,67.15,67.33,67.02,67.19,32709.0
2016-12-30 11:30:00,67.16,67.55,67.16,67.32,38712.0,67.16,67.55,67.16,67.32,38712.0
2016-12-30 12:00:00,67.32,67.35,67.11,67.29,30900.0,67.32,67.35,67.11,67.29,30900.0
2016-12-30 12:30:00,67.23,67.27,66.82,66.99,26091.0,67.23,67.27,66.82,66.99,26091.0
2016-12-30 13:00:00,66.98,67.11,66.87,66.97,27144.0,66.98,67.11,66.87,66.97,27144.0
2016-12-30 13:30:00,66.97,67.11,66.94,66.95,22425.0,66.97,67.11,66.94,66.95,22425.0
2016-12-30 14:00:00,66.97,67.06,66.91,66.93,35120.0,66.97,67.06,66.91,66.93,35120.0
2016-12-30 14:30:00,66.89,66.97,66.68,66.8,33193.0,66.89,66.97,66.68,66.8,33193.0
2016-12-30 15:00:00,66.79,66.9,66.7,66.87,41058.0,66.79,66.9,66.7,66.87,41058.0
2016-12-30 15:30:00,66.88,66.88,66.51,66.68,228924.0,66.88,66.88,66.51,66.68,228924.0
2017-01-03 09:30:00,67.27,67.83,67.17,67.8,110631.0,67.27,67.83,67.17,67.8,110631.0
2017-01-03 10:00:00,67.82,68.37,67.73,67.91,82196.0,67.82,68.37,67.73,67.91,82196.0
2017-01-03 10:30:00,67.89,68.06,67.68,67.7,65865.0,67.89,68.06,67.68,67.7,65865.0
2017-01-03 11:00:00,67.69,67.8,67.55,67.62,61164.0,67.69,67.8,67.55,67.62,61164.0
2017-01-03 11:30:00,67.63,67.73,67.37,67.54,43910.0,67.63,67.73,67.37,67.54,43910.0
2017-01-03 12:00:00,67.54,67.56,67.29,67.35,29715.0,67.54,67.56,67.29,67.35,29715.0
2017-01-03 12:30:00,67.34,67.37,67.11,67.32,21337.0,67.34,67.37,67.11,67.32,21337.0
2017-01-03 13:00:00,67.34,67.66,67.3,67.56,38802.0,67.34,67.66,67.3,67.56,38802.0
2017-01-03 13:30:00,67.57,67.68,67.52,67.66,66329.0,67.57,67.68,67.52,67.66,66329.0
2017-01-03 14:00:00,67.66,67.71,67.52,67.55,53943.0,67.66,67.71,67.52,67.55,53943.0
2017-01-03 14:30:00,67.57,67.6,67.46,67.56,42057.0,67.57,67.6,67.46,67.56,42057.0
2017-01-03 15:00:00,67.54,67.57,67.18,67.22,64156.0,67.54,67.57,67.18,67.22,64156.0
2017-01-03 15:30:00,67.22,67.59,67.16,67.57,153552.0,67.22,67.59,67.16,67.57,153552.0
2017-01-04 09:30:00,67.51,68.25,67.19,68.07,62720.0,67.51,68.25,67.19,68.07,62720.0
2017-01-04 10:00:00,68.08,68.18,67.76,67.78,87764.0,68.08,68.18,67.76,67.78,87764.0
2017-01-04 10:30:00,67.8,67.92,67.59,67.59,86703.0,67.8,67.92,67.59,67.59,86703.0
2017-01-04 11:00:00,67.59,67.71,67.49,67.71,39639.0,67.59,67.71,67.49,67.71,39639.0
2017-01-04 11:30:00,67.75,67.84,67.64,67.78,38774.0,67.75,67.84,67.64,67.78,38774.0
2017-01-04 12:00:00,67.79,67.81,67.53,67.55,28363.0,67.79,67.81,67.53,67.55,28363.0
2017-01-04 12:30:00,67.55,67.73,67.48,67.66,28246.0,67.55,67.73,67.48,67.66,28246.0
2017-01-04 13:00:00,67.65,68.0,67.63,67.99,59617.0,67.65,68.0,67.63,67.99,59617.0
2017-01-04 13:30:00,67.95,68.1,67.93,67.97,52307.0,67.95,68.1,67.93,67.97,52307.0
2017-01-04 14:00:00,67.94,68.09,67.9,68.04,35074.0,67.94,68.09,67.9,68.04,35074.0
2017-01-04 14:30:00,68.05,68.25,68.02,68.19,60689.0,68.05,68.25,68.02,68.19,60689.0
2017-01-04 15:00:00,68.18,68.44,68.18,68.42,86742.0,68.18,68.44,68.18,68.42,86742.0
2017-01-04 15:30:00,68.42,68.48,68.29,68.33,215569.0,68.42,68.48,68.29,68.33,215569.0
2017-01-05 09:30:00,68.12,68.94,68.12,68.91,118553.0,68.12,68.94,68.12,68.91,118553.0
2017-01-05 10:00:00,68.92,68.93,68.61,68.67,68376.0,68.92,68.93,68.61,68.67,68376.0
2017-01-05 10:30:00,68.67,69.23,68.54,69.21,148987.0,68.67,69.23,68.54,69.21,148987.0
2017-01-05 11:00:00,69.21,69.42,69.04,69.31,160449.0,69.21,69.42,69.04,69.31,160449.0
2017-01-05 11:30:00,69.3,69.31,68.79,68.99,98262.0,69.3,69.31,68.79,68.99,98262.0
2017-01-05 12:00:00,68.99,69.07,68.83,69.06,47712.0,68.99,69.07,68.83,69.06,47712.0
2017-01-05 12:30:00,69.06,69.06,68.79,68.8,54487.0,69.06,69.06,68.79,68.8,54487.0
2017-01-05 13:00:00,68.8,68.95,68.74,68.94,36139.0,68.8,68.95,68.74,68.94,36139.0
2017-01-05 13:30:00,68.9,69.02,68.9,68.99,34665.0,68.9,69.02,68.9,68.99,34665.0
2017-01-05 14:00:00,69.0,69.48,69.0,69.47,104714.0,69.0,69.48,69.0,69.47,104714.0
2017-01-05 14:30:00,69.46,69.75,69.43,69.49,117940.0,69.46,69.75,69.43,69.49,117940.0
2017-01-05 15:00:00,69.48,69.62,69.39,69.53,101052.0,69.48,69.62,69.39,69.53,101052.0
2017-01-05 15:30:00,69.53,69.71,69.47,69.55,222702.0,69.53,69.71,69.47,69.55,222702.0
2017-01-06 09:30:00,69.38,69.45,68.92,69.25,133635.0,69.38,69.45,68.92,69.25,133635.0
2017-01-06 10:00:00,69.26,69.6,69.22,69.3,140580.0,69.26,69.6,69.22,69.3,140580.0
2017-01-06 10:30:00,69.31,69.44,69.11,69.34,52563.0,69.31,69.44,69.11,69.34,52563.0
2017-01-06 11:00:00,69.34,69.79,69.33,69.75,100418.0,69.34,69.79,69.33,69.75,100418.0
2017-01-06 11:30:00,69.77,69.9,69.61,69.86,112375.0,69.77,69.9,69.61,69.86,112375.0
2017-01-06 12:00:00,69.84,70.44,69.82,70.3,141097.0,69.84,70.44,69.82,70.3,141097.0
2017-01-06 12:30:00,70.28,70.35,70.11,70.23,94944.0,70.28,70.35,70.11,70.23,94944.0
2017-01-06 13:00:00,70.22,70.51,70.2,70.46,187412.0,70.22,70.51,70.2,70.46,187412.0
2017-01-06 13:30:00,70.45,70.48,70.14,70.2,108058.0,70.45,70.48,70.14,70.2,108058.0
2017-01-06 14:00:00,70.17,70.36,70.0,70.11,74538.0,70.17,70.36,70.0,70.11,74538.0
2017-01-06 14:30:00,70.11,70.19,70.04,70.08,61334.0,70.11,70.19,70.04,70.08,61334.0
2017-01-06 15:00:00,70.08,70.15,69.88,69.89,112403.0,70.08,70.15,69.88,69.89,112403.0
2017-01-06 15:30:00,69.9,70.09,69.79,69.79,334249.0,69.9,70.09,69.79,69.79,334249.0
2017-01-09 09:30:00,69.74,70.07,69.7,69.89,65708.0,69.74,70.07,69.7,69.89,65708.0
2017-01-09 10:00:00,69.92,70.29,69.85,70.2,45115.0,69.92,70.29,69.85,70.2,45115.0
2017-01-09 10:30:00,70.2,70.22,70.0,70.12,32342.0,70.2,70.22,70.0,70.12,32342.0
2017-01-09 11:00:00,70.09,70.16,69.99,70.05,122240.0,70.09,70.16,69.99,70.05,122240.0
2017-01-09 11:30:00,70.04,70.11,69.93,70.01,40061.0,70.04,70.11,69.93,70.01,40061.0
2017-01-09 12:00:00,69.98,70.14,69.9,70.07,59825.0,69.98,70.14,69.9,70.07,59825.0
2017-01-09 12:30:00,70.07,70.13,69.97,70.08,224935.0,70.07,70.13,69.97,70.08,224935.0
2017-01-09 13:00:00,70.07,70.15,69.98,69.98,64122.0,70.07,70.15,69.98,69.98,64122.0
2017-01-09 13:30:00,70.0,70.09,69.88,70.09,56920.0,70.0,70.09,69.88,70.09,56920.0
2017-01-09 14:00:00,70.1,70.11,69.97,70.09,46990.0,70.1,70.11,69.97,70.09,46990.0
2017-01-09 14:30:00,70.1,70.1,69.99,70.03,40998.0,70.1,70.1,69.99,70.03,40998.0
2017-01-09 15:00:00,70.03,70.16,70.02,70.16,149171.0,70.03,70.16,70.02,70.16,149171.0
2017-01-09 15:30:00,70.16,70.18,69.93,70.01,225227.0,70.16,70.18,69.93,70.01,225227.0
2017-01-10 09:30:00,70.0,70.46,69.82,70.31,93113.0,70.0,70.46,69.82,70.31,93113.0
2017-01-10 10:00:00,70.33,70.44,70.26,70.4,63783.0,70.33,70.44,70.26,70.4,63783.0
2017-01-10 10:30:00,70.41,70.48,70.31,70.39,111649.0,70.41,70.48,70.31,70.39,111649.0
2017-01-10 11:00:00,70.37,70.45,70.35,70.37,95190.0,70.37,70.45,70.35,70.37,95190.0
2017-01-10 11:30:00,70.4,70.42,70.27,70.29,60039.0,70.4,70.42,70.27,70.29,60039.0
2017-01-10 12:00:00,70.29,70.4,70.28,70.34,54215.0,70.29,70.4,70.28,70.34,54215.0
2017-01-10 12:30:00,70.35,70.4,70.32,70.34,51762.0,70.35,70.4,70.32,70.34,51762.0
2017-01-10 13:00:00,70.34,70.41,70.31,70.34,69773.0,70.34,70.41,70.31,70.34,69773.0
2017-01-10 13:30:00,70.34,70.41,70.27,70.34,124330.0,70.34,70.41,70.27,70.34,124330.0
2017-01-10 14:00:00,70.34,70.4,70.22,70.33,56679.0,70.34,70.4,70.22,70.33,56679.0
2017-01-10 14:30:00,70.33,70.41,70.32,70.39,67305.0,70.33,70.41,70.32,70.39,67305.0
2017-01-10 15:00:00,70.39,70.41,70.32,70.39,76979.0,70.39,70.41,70.32,70.39,76979.0
2017-01-10 15:30:00,70.39,70.42,70.24,70.28,268373.0,70.39,70.42,70.24,70.28,268373.0
2017-01-11 09:30:00,70.59,71.64,70.3,70.59,81840.0,70.59,71.64,70.3,70.59,81840.0
2017-01-11 10:00:00,70.6,70.89,70.55,70.76,75814.0,70.6,70.89,70.55,70.76,75814.0
2017-01-11 10:30:00,70.75,70.86,70.46,70.61,99887.0,70.75,70.86,70.46,70.61,99887.0
2017-01-11 11:00:00,70.64,70.7,70.35,70.35,81474.0,70.64,70.7,70.35,70.35,81474.0
2017-01-11 11:30:00,70.35,70.55,70.12,70.49,77958.0,70.35,70.55,70.12,70.49,77958.0
2017-01-11 12:00:00,70.48,70.55,70.3,70.47,38448.0,70.48,70.55,70.3,70.47,38448.0
2017-01-11 12:30:00,70.49,70.5,70.25,70.44,58893.0,70.49,70.5,70.25,70.44,58893.0
2017-01-11 13:00:00,70.43,70.53,70.32,70.46,82077.0,70.43,70.53,70.32,70.46,82077.0
2017-01-11 13:30:00,70.47,70.59,70.3,70.36,170431.0,70.47,70.59,70.3,70.36,170431.0
2017-01-11 14:00:00,70.36,70.43,70.22,70.23,126948.0,70.36,70.43,70.22,70.23,126948.0
2017-01-11 14:30:00,70.24,70.35,70.17,70.17,162066.0,70.24,70.35,70.17,70.17,162066.0
2017-01-11 15:00:00,70.2,70.31,70.17,70.25,200916.0,70.2,70.31,70.17,70.25,200916.0
2017-01-11 15:30:00,70.25,70.41,70.09,70.12,616974.0,70.25,70.41,70.09,70.12,616974.0
2017-01-12 09:30:00,70.01,70.3,69.77,69.8,135854.0,70.01,70.3,69.77,69.8,135854.0
2017-01-12 10:00:00,69.81,69.82,69.15,69.53,73812.0,69.81,69.82,69.15,69.53,73812.0
2017-01-12 10:30:00,69.61,69.88,69.53,69.58,56806.0,69.61,69.88,69.53,69.58,56806.0
2017-01-12 11:00:00,69.59,69.67,69.45,69.67,73674.0,69.59,69.67,69.45,69.67,73674.0
2017-01-12 11:30:00,69.68,69.84,69.58,69.77,78127.0,69.68,69.84,69.58,69.77,78127.0
2017-01-12 12:00:00,69.77,69.87,69.67,69.86,41914.0,69.77,69.87,69.67,69.86,41914.0
2017-01-12 12:30:00,69.88,70.01,69.84,69.87,36702.0,69.88,70.01,69.84,69.87,36702.0
2017-01-12 13:00:00,69.89,69.99,69.85,69.87,26087.0,69.89,69.99,69.85,69.87,26087.0
2017-01-12 13:30:00,69.88,69.95,69.86,69.91,43214.0,69.88,69.95,69.86,69.91,43214.0
2017-01-12 14:00:00,69.92,70.01,69.91,70.0,49357.0,69.92,70.01,69.91,70.0,49357.0
2017-01-12 14:30:00,70.01,70.01,69.91,69.95,42253.0,70.01,70.01,69.91,69.95,42253.0
2017-01-12 15:00:00,69.95,69.98,69.86,69.94,35952.0,69.95,69.98,69.86,69.94,35952.0
2017-01-12 15:30:00,69.95,70.01,69.88,69.92,321331.0,69.95,70.01,69.88,69.92,321331.0
2017-01-13 09:30:00,70.23,70.42,70.02,70.13,115129.0,70.23,70.42,70.02,70.13,115129.0
2017-01-13 10:00:00,70.18,70.28,70.02,70.15,81539.0,70.18,70.28,70.02,70.15,81539.0
2017-01-13 10:30:00,70.17,70.21,70.07,70.14,127382.0,70.17,70.21,70.07,70.14,127382.0
2017-01-13 11:00:00,70.15,70.22,70.08,70.16,84863.0,70.15,70.22,70.08,70.16,84863.0
2017-01-13 11:30:00,70.15,70.17,70.08,70.11,45836.0,70.15,70.17,70.08,70.11,45836.0
2017-01-13 12:00:00,70.1,70.11,69.9,69.97,76003.0,70.1,70.11,69.9,69.97,76003.0
2017-01-13 12:30:00,69.97,70.05,69.91,70.02,59384.0,69.97,70.05,69.91,70.02,59384.0
2017-01-13 13:00:00,70.03,70.04,69.98,69.99,58870.0,70.03,70.04,69.98,69.99,58870.0
2017-01-13 13:30:00,70.0,70.03,69.98,69.99,41097.0,70.0,70.03,69.98,69.99,41097.0
2017-01-13 14:00:00,70.01,70.02,69.91,69.91,56939.0,70.01,70.02,69.91,69.91,56939.0
2017-01-13 14:30:00,69.89,70.12,69.86,70.12,40238.0,69.89,70.12,69.86,70.12,40238.0
2017-01-13 15:00:00,70.12,70.23,70.05,70.11,76287.0,70.12,70.23,70.05,70.11,76287.0
2017-01-13 15:30:00,70.12,70.16,69.98,70.02,355425.0,70.12,70.16,69.98,70.02,355425.0
2017-01-17 09:30:00,69.81,70.0,69.27,69.45,90507.0,69.81,70.0,69.27,69.45,90507.0
2017-01-17 10:00:00,69.41,69.7,69.4,69.66,51278.0,69.41,69.7,69.4,69.66,51278.0
2017-01-17 10:30:00,69.71,69.87,69.58,69.6,59083.0,69.71,69.87,69.58,69.6,59083.0
2017-01-17 11:00:00,69.61,69.67,69.18,69.51,87831.0,69.61,69.67,69.18,69.51,87831.0
2017-01-17 11:30:00,69.51,69.62,69.43,69.6,30684.0,69.51,69.62,69.43,69.6,30684.0
2017-01-17 12:00:00,69.59,69.67,69.47,69.59,33351.0,69.59,69.67,69.47,69.59,33351.0
2017-01-17 12:30:00,69.56,69.64,69.48,69.48,27438.0,69.56,69.64,69.48,69.48,27438.0
2017-01-17 13:00:00,69.48,69.66,69.47,69.6,22538.0,69.48,69.66,69.47,69.6,22538.0
2017-01-17 13:30:00,69.61,69.65,69.46,69.5,29786.0,69.61,69.65,69.46,69.5,29786.0
2017-01-17 14:00:00,69.5,69.63,69.39,69.4,28823.0,69.5,69.63,69.39,69.4,28823.0
2017-01-17 14:30:00,69.4,69.52,69.33,69.51,40150.0,69.4,69.52,69.33,69.51,40150.0
2017-01-17 15:00:00,69.51,69.51,69.39,69.46,37180.0,69.51,69.51,69.39,69.46,37180.0
2017-01-17 15:30:00,69.47,69.8,69.41,69.79,238808.0,69.47,69.8,69.41,69.79,238808.0
2017-01-18 09:30:00,69.74,69.77,69.28,69.69,69778.0,69.74,69.77,69.28,69.69,69778.0
2017-01-18 10:00:00,69.67,69.81,69.36,69.44,41645.0,69.67,69.81,69.36,69.44,41645.0
2017-01-18 10:30:00,69.43,69.46,69.23,69.31,34445.0,69.43,69.46,69.23,69.31,34445.0
2017-01-18 11:00:00,69.34,69.4,69.23,69.38,44386.0,69.34,69.4,69.23,69.38,44386.0
2017-01-18 11:30:00,69.4,69.44,69.12,69.12,33700.0,69.4,69.44,69.12,69.12,33700.0
2017-01-18 12:00:00,69.11,69.28,69.11,69.22,36240.0,69.11,69.28,69.11,69.22,36240.0
2017-01-18 12:30:00,69.22,69.25,69.11,69.12,32332.0,69.22,69.25,69.11,69.12,32332.0
2017-01-18 13:00:00,69.14,69.25,69.13,69.15,26369.0,69.14,69.25,69.13,69.15,26369.0
2017-01-18 13:30:00,69.16,69.26,69.13,69.16,26356.0,69.16,69.26,69.13,69.16,26356.0
2017-01-18 14:00:00,69.14,69.22,68.93,69.18,51802.0,69.14,69.22,68.93,69.18,51802.0
2017-01-18 14:30:00,69.17,69.34,69.16,69.34,31809.0,69.17,69.34,69.16,69.34,31809.0
2017-01-18 15:00:00,69.35,69.55,69.31,69.55,59823.0,69.35,69.55,69.31,69.55,59823.0
2017-01-18 15:30:00,69.55,69.81,69.52,69.6,289222.0,69.55,69.81,69.52,69.6,289222.0
2017-01-19 09:30:00,69.36,69.62,69.06,69.37,79817.0,69.36,69.62,69.06,69.37,79817.0
2017-01-19 10:00:00,69.36,69.53,69.32,69.45,68205.0,69.36,69.53,69.32,69.45,68205.0
2017-01-19 10:30:00,69.47,69.52,69.32,69.38,59678.0,69.47,69.52,69.32,69.38,59678.0
2017-01-19 11:00:00,69.37,69.49,69.21,69.49,51079.0,69.37,69.49,69.21,69.49,51079.0
2017-01-19 11:30:00,69.46,69.67,69.28,69.53,63464.0,69.46,69.67,69.28,69.53,63464.0
2017-01-19 12:00:00,69.52,69.66,69.46,69.63,29870.0,69.52,69.66,69.46,69.63,29870.0
2017-01-19 12:30:00,69.62,69.74,69.6,69.68,29066.0,69.62,69.74,69.6,69.68,29066.0
2017-01-19 13:00:00,69.67,69.68,69.58,69.61,26281.0,69.67,69.68,69.58,69.61,26281.0
2017-01-19 13:30:00,69.61,69.64,69.46,69.46,34454.0,69.61,69.64,69.46,69.46,34454.0
2017-01-19 14:00:00,69.47,69.47,69.1,69.3,52129.0,69.47,69.47,69.1,69.3,52129.0
2017-01-19 14:30:00,69.32,69.39,69.26,69.27,43857.0,69.32,69.39,69.26,69.27,43857.0
2017-01-19 15:00:00,69.26,69.29,68.97,69.26,266629.0,69.26,69.29,68.97,69.26,266629.0
2017-01-19 15:30:00,69.26,69.27,68.95,68.98,380879.0,69.26,69.27,68.95,68.98,380879.0
2017-01-20 09:30:00,69.24,69.6,69.16,69.36,136556.0,69.24,69.6,69.16,69.36,136556.0
2017-01-20 10:00:00,69.36,69.36,68.85,68.96,97229.0,69.36,69.36,68.85,68.96,97229.0
2017-01-20 10:30:00,68.97,69.09,68.87,68.89,66705.0,68.97,69.09,68.87,68.89,66705.0
2017-01-20 11:00:00,68.93,69.05,68.93,68.96,50053.0,68.93,69.05,68.93,68.96,50053.0
2017-01-20 11:30:00,68.97,69.21,68.95,69.19,52088.0,68.97,69.21,68.95,69.19,52088.0
2017-01-20 12:00:00,69.19,69.27,68.98,69.01,67496.0,69.19,69.27,68.98,69.01,67496.0
2017-01-20 12:30:00,69.01,69.19,68.89,69.18,43123.0,69.01,69.19,68.89,69.18,43123.0
2017-01-20 13:00:00,69.18,69.41,69.17,69.38,48848.0,69.18,69.41,69.17,69.38,48848.0
2017-01-20 13:30:00,69.38,69.4,69.34,69.38,41215.0,69.38,69.4,69.34,69.38,41215.0
2017-01-20 14:00:00,69.38,69.4,69.19,69.24,41697.0,69.38,69.4,69.19,69.24,41697.0
2017-01-20 14:30:00,69.24,69.34,68.99,69.0,87204.0,69.24,69.34,68.99,69.0,87204.0
2017-01-20 15:00:00,69.03,69.05,68.96,68.96,80254.0,69.03,69.05,68.96,68.96,80254.0
2017-01-20 15:30:00,68.95,69.17,68.94,69.14,276303.0,68.95,69.17,68.94,69.14,276303.0
2017-01-23 09:30:00,69.05,69.35,68.84,69.0,46242.0,69.05,69.35,68.84,69.0,46242.0
2017-01-23 10:00:00,69.0,69.07,68.41,68.42,61502.0,69.0,69.07,68.41,68.42,61502.0
2017-01-23 10:30:00,68.44,68.53,68.34,68.47,47240.0,68.44,68.53,68.34,68.47,47240.0
2017-01-23 11:00:00,68.48,68.56,67.96,68.0,84550.0,68.48,68.56,67.96,68.0,84550.0
2017-01-23 11:30:00,68.0,68.08,67.86,67.96,92243.0,68.0,68.08,67.86,67.96,92243.0
2017-01-23 12:00:00,67.98,68.06,67.91,68.0,87509.0,67.98,68.06,67.91,68.0,87509.0
2017-01-23 12:30:00,68.0,68.18,68.0,68.18,38277.0,68.0,68.18,68.0,68.18,38277.0
2017-01-23 13:00:00,68.18,68.24,67.97,67.97,33660.0,68.18,68.24,67.97,67.97,33660.0
2017-01-23 13:30:00,67.98,68.2,67.95,67.96,57986.0,67.98,68.2,67.95,67.96,57986.0
2017-01-23 14:00:00,67.96,67.99,67.86,67.91,103187.0,67.96,67.99,67.86,67.91,103187.0
2017-01-23 14:30:00,67.9,67.99,67.88,67.92,75745.0,67.9,67.99,67.88,67.92,75745.0
2017-01-23 15:00:00,67.92,67.97,67.84,67.84,146493.0,67.92,67.97,67.84,67.84,146493.0
2017-01-23 15:30:00,67.85,68.1,67.84,67.97,253860.0,67.85,68.1,67.84,67.97,253860.0
2017-01-24 09:30:00,67.97,68.28,67.58,67.64,70422.0,67.97,68.28,67.58,67.64,70422.0
2017-01-24 10:00:00,67.65,68.01,67.63,67.93,52367.0,67.65,68.01,67.63,67.93,52367.0
2017-01-24 10:30:00,67.92,67.96,67.56,67.59,78502.0,67.92,67.96,67.56,67.59,78502.0
2017-01-24 11:00:00,67.58,67.7,67.46,67.54,68562.0,67.58,67.7,67.46,67.54,68562.0
2017-01-24 11:30:00,67.53,67.86,67.5,67.86,48404.0,67.53,67.86,67.5,67.86,48404.0
2017-01-24 12:00:00,67.84,67.86,67.73,67.75,52534.0,67.84,67.86,67.73,67.75,52534.0
2017-01-24 12:30:00,67.74,67.77,67.65,67.73,73414.0,67.74,67.77,67.65,67.73,73414.0
2017-01-24 13:00:00,67.73,67.86,67.73,67.81,47066.0,67.73,67.86,67.73,67.81,47066.0
2017-01-24 13:30:00,67.83,67.92,67.76,67.79,98555.0,67.83,67.92,67.76,67.79,98555.0
2017-01-24 14:00:00,67.79,67.85,67.76,67.79,66280.0,67.79,67.85,67.76,67.79,66280.0
2017-01-24 14:30:00,67.81,67.85,67.78,67.8,145184.0,67.81,67.85,67.78,67.8,145184.0
2017-01-24 15:00:00,67.8,67.85,67.6,67.64,91780.0,67.8,67.85,67.6,67.64,91780.0
2017-01-24 15:30:00,67.64,67.86,67.63,67.74,337958.0,67.64,67.86,67.63,67.74,337958.0
2017-01-25 09:30:00,68.35,68.71,67.86,68.17,164237.0,68.35,68.71,67.86,68.17,164237.0
2017-01-25 10:00:00,68.18,68.34,67.99,68.03,125287.0,68.18,68.34,67.99,68.03,125287.0
2017-01-25 10:30:00,68.01,68.13,67.89,68.03,139344.0,68.01,68.13,67.89,68.03,139344.0
2017-01-25 11:00:00,68.02,68.2,67.95,67.95,77112.0,68.02,68.2,67.95,67.95,77112.0
2017-01-25 11:30:00,67.96,68.03,67.79,68.0,63937.0,67.96,68.03,67.79,68.0,63937.0
2017-01-25 12:00:00,68.01,68.12,67.87,68.12,91174.0,68.01,68.12,67.87,68.12,91174.0
2017-01-25 12:30:00,68.13,68.13,67.96,68.07,70743.0,68.13,68.13,67.96,68.07,70743.0
2017-01-25 13:00:00,68.08,68.35,68.0,68.3,85718.0,68.08,68.35,68.0,68.3,85718.0
2017-01-25 13:30:00,68.32,68.33,68.14,68.21,73803.0,68.32,68.33,68.14,68.21,73803.0
2017-01-25 14:00:00,68.21,68.3,68.16,68.22,54878.0,68.21,68.3,68.16,68.22,54878.0
2017-01-25 14:30:00,68.22,68.36,68.18,68.36,68399.0,68.22,68.36,68.18,68.36,68399.0
2017-01-25 15:00:00,68.35,68.57,68.32,68.57,125404.0,68.35,68.57,68.32,68.57,125404.0
2017-01-25 15:30:00,68.57,68.82,68.47,68.73,263053.0,68.57,68.82,68.47,68.73,263053.0
2017-01-26 09:30:00,68.54,68.7,68.12,68.12,120879.0,68.54,68.7,68.12,68.12,120879.0
2017-01-26 10:00:00,68.11,68.36,68.07,68.09,95646.0,68.11,68.36,68.07,68.09,95646.0
2017-01-26 10:30:00,68.09,68.11,67.84,68.05,70153.0,68.09,68.11,67.84,68.05,70153.0
2017-01-26 11:00:00,68.05,68.08,67.86,68.04,44688.0,68.05,68.08,67.86,68.04,44688.0
2017-01-26 11:30:00,68.07,68.11,68.02,68.05,36499.0,68.07,68.11,68.02,68.05,36499.0
2017-01-26 12:00:00,68.03,68.03,67.9,67.95,37132.0,68.03,68.03,67.9,67.95,37132.0
2017-01-26 12:30:00,67.95,67.96,67.86,67.86,45770.0,67.95,67.96,67.86,67.86,45770.0
2017-01-26 13:00:00,67.86,67.9,67.76,67.8,52704.0,67.86,67.9,67.76,67.8,52704.0
2017-01-26 13:30:00,67.8,67.84,67.73,67.83,50141.0,67.8,67.84,67.73,67.83,50141.0
2017-01-26 14:00:00,67.84,67.96,67.78,67.95,101375.0,67.84,67.96,67.78,67.95,101375.0
2017-01-26 14:30:00,67.94,68.05,67.89,68.0,78309.0,67.94,68.05,67.89,68.0,78309.0
2017-01-26 15:00:00,68.0,68.02,67.86,67.89,98345.0,68.0,68.02,67.86,67.89,98345.0
2017-01-26 15:30:00,67.89,67.95,67.74,67.78,313318.0,67.89,67.95,67.74,67.78,313318.0
2017-01-27 09:30:00,68.04,68.08,67.75,67.9,59137.0,68.04,68.08,67.75,67.9,59137.0
2017-01-27 10:00:00,67.88,67.95,67.58,67.69,51800.0,67.88,67.95,67.58,67.69,51800.0
2017-01-27 10:30:00,67.7,67.82,67.55,67.71,68345.0,67.7,67.82,67.55,67.71,68345.0
2017-01-27 11:00:00,67.73,67.79,67.66,67.7,72414.0,67.73,67.79,67.66,67.7,72414.0
2017-01-27 11:30:00,67.7,67.79,67.59,67.75,38879.0,67.7,67.79,67.59,67.75,38879.0
2017-01-27 12:00:00,67.74,67.85,67.71,67.71,131412.0,67.74,67.85,67.71,67.71,131412.0
2017-01-27 12:30:00,67.71,67.8,67.69,67.76,61469.0,67.71,67.8,67.69,67.76,61469.0
2017-01-27 13:00:00,67.78,67.82,67.7,67.8,115823.0,67.78,67.82,67.7,67.8,115823.0
2017-01-27 13:30:00,67.8,67.88,67.76,67.8,33527.0,67.8,67.88,67.76,67.8,33527.0
2017-01-27 14:00:00,67.78,67.81,67.75,67.79,53846.0,67.78,67.81,67.75,67.79,53846.0
2017-01-27 14:30:00,67.79,67.81,67.75,67.77,101412.0,67.79,67.81,67.75,67.77,101412.0
2017-01-27 15:00:00,67.78,67.83,67.76,67.78,128470.0,67.78,67.83,67.76,67.78,128470.0
2017-01-27 15:30:00,67.77,67.97,67.74,67.97,400170.0,67.77,67.97,67.74,67.97,400170.0
2017-01-30 09:30:00,67.99,68.35,67.87,68.01,224281.0,67.99,68.35,67.87,68.01,224281.0
2017-01-30 10:00:00,68.01,68.02,67.36,67.64,87823.0,68.01,68.02,67.36,67.64,87823.0
2017-01-30 10:30:00,67.62,67.85,67.54,67.82,88357.0,67.62,67.85,67.54,67.82,88357.0
2017-01-30 11:00:00,67.84,67.93,67.8,67.86,98653.0,67.84,67.93,67.8,67.86,98653.0
2017-01-30 11:30:00,67.85,67.9,67.72,67.8,63398.0,67.85,67.9,67.72,67.8,63398.0
2017-01-30 12:00:00,67.8,67.85,67.75,67.76,31642.0,67.8,67.85,67.75,67.76,31642.0
2017-01-30 12:30:00,67.76,67.86,67.73,67.77,46130.0,67.76,67.86,67.73,67.77,46130.0
2017-01-30 13:00:00,67.76,67.78,67.61,67.61,37317.0,67.76,67.78,67.61,67.61,37317.0
2017-01-30 13:30:00,67.64,67.9,67.6,67.84,117208.0,67.64,67.9,67.6,67.84,117208.0
2017-01-30 14:00:00,67.85,67.91,67.78,67.86,116931.0,67.85,67.91,67.78,67.86,116931.0
2017-01-30 14:30:00,67.86,68.12,67.84,68.09,135761.0,67.86,68.12,67.84,68.09,135761.0
2017-01-30 15:00:00,68.12,68.12,67.96,67.97,114177.0,68.12,68.12,67.96,67.97,114177.0
2017-01-30 15:30:00,67.97,68.03,67.8,67.81,408373.0,67.97,68.03,67.8,67.81,408373.0
2017-01-31 09:30:00,67.57,68.2,67.2,67.79,84865.0,67.57,68.2,67.2,67.79,84865.0
2017-01-31 10:00:00,67.79,67.97,67.63,67.84,65501.0,67.79,67.97,67.63,67.84,65501.0
2017-01-31 10:30:00,67.84,68.33,67.82,68.28,109683.0,67.84,68.33,67.82,68.28,109683.0
2017-01-31 11:00:00,68.27,68.57,68.24,68.38,77527.0,68.27,68.57,68.24,68.38,77527.0
2017-01-31 11:30:00,68.39,68.39,68.0,68.04,95967.0,68.39,68.39,68.0,68.04,95967.0
2017-01-31 12:00:00,68.03,68.12,67.92,68.08,36654.0,68.03,68.12,67.92,68.08,36654.0
2017-01-31 12:30:00,68.09,68.24,68.06,68.17,39043.0,68.09,68.24,68.06,68.17,39043.0
2017-01-31 13:00:00,68.18,68.27,68.07,68.27,91940.0,68.18,68.27,68.07,68.27,91940.0
2017-01-31 13:30:00,68.28,68.32,68.19,68.21,45074.0,68.28,68.32,68.19,68.21,45074.0
2017-01-31 14:00:00,68.21,68.41,68.19,68.33,57471.0,68.21,68.41,68.19,68.33,57471.0
2017-01-31 14:30:00,68.33,68.55,68.3,68.54,60105.0,68.33,68.55,68.3,68.54,60105.0
2017-01-31 15:00:00,68.54,68.62,68.51,68.62,82669.0,68.54,68.62,68.51,68.62,82669.0
2017-01-31 15:30:00,68.61,68.85,68.47,68.59,382173.0,68.61,68.85,68.47,68.59,382173.0
2017-02-01 09:30:00,68.67,68.72,68.12,68.12,150937.0,68.67,68.72,68.12,68.12,150937.0
2017-02-01 10:00:00,68.12,68.3,67.88,67.97,82783.0,68.12,68.3,67.88,67.97,82783.0
2017-02-01 10:30:00,67.96,68.06,67.76,67.93,55764.0,67.96,68.06,67.76,67.93,55764.0
2017-02-01 11:00:00,67.94,68.35,67.93,68.01,132268.0,67.94,68.35,67.93,68.01,132268.0
2017-02-01 11:30:00,68.01,68.29,67.96,68.24,45310.0,68.01,68.29,67.96,68.24,45310.0
2017-02-01 12:00:00,68.22,68.54,68.19,68.49,131375.0,68.22,68.54,68.19,68.49,131375.0
2017-02-01 12:30:00,68.49,68.5,68.31,68.37,21313.0,68.49,68.5,68.31,68.37,21313.0
2017-02-01 13:00:00,68.37,68.46,68.29,68.3,18429.0,68.37,68.46,68.29,68.3,18429.0
2017-02-01 13:30:00,68.31,68.49,68.25,68.29,37401.0,68.31,68.49,68.25,68.29,37401.0
2017-02-01 14:00:00,68.28,68.59,68.13,68.38,66930.0,68.28,68.59,68.13,68.38,66930.0
2017-02-01 14:30:00,68.36,68.37,68.2,68.31,45478.0,68.36,68.37,68.2,68.31,45478.0
2017-02-01 15:00:00,68.32,68.58,68.32,68.52,157173.0,68.32,68.58,68.32,68.52,157173.0
2017-02-01 15:30:00,68.51,68.8,68.5,68.71,294417.0,68.51,68.8,68.5,68.71,294417.0
2017-02-02 09:30:00,68.37,68.71,67.83,68.69,86461.0,68.37,68.71,67.83,68.69,86461.0
2017-02-02 10:00:00,68.65,68.81,68.5,68.8,53862.0,68.65,68.81,68.5,68.8,53862.0
2017-02-02 10:30:00,68.8,69.39,68.79,69.29,185488.0,68.8,69.39,68.79,69.29,185488.0
2017-02-02 11:00:00,69.31,69.32,68.92,68.96,69823.0,69.31,69.32,68.92,68.96,69823.0
2017-02-02 11:30:00,68.94,69.03,68.79,68.79,50715.0,68.94,69.03,68.79,68.79,50715.0
2017-02-02 12:00:00,68.76,68.91,68.64,68.88,34646.0,68.76,68.91,68.64,68.88,34646.0
2017-02-02 12:30:00,68.89,69.1,68.83,69.08,28761.0,68.89,69.1,68.83,69.08,28761.0
2017-02-02 13:00:00,69.08,69.3,69.06,69.11,56407.0,69.08,69.3,69.06,69.11,56407.0
2017-02-02 13:30:00,69.12,69.6,69.06,69.48,89220.0,69.12,69.6,69.06,69.48,89220.0
2017-02-02 14:00:00,69.45,69.67,69.34,69.34,143285.0,69.45,69.67,69.34,69.34,143285.0
2017-02-02 14:30:00,69.3,69.44,69.27,69.27,45898.0,69.3,69.44,69.27,69.27,45898.0
2017-02-02 15:00:00,69.26,69.41,69.26,69.39,65320.0,69.26,69.41,69.26,69.39,65320.0
2017-02-02 15:30:00,69.39,69.54,69.35,69.39,154061.0,69.39,69.54,69.35,69.39,154061.0
2017-02-03 09:30:00,69.85,69.85,69.01,69.16,106086.0,69.85,69.85,69.01,69.16,106086.0
2017-02-03 10:00:00,69.17,69.39,69.06,69.38,101195.0,69.17,69.39,69.06,69.38,101195.0
2017-02-03 10:30:00,69.37,69.64,69.07,69.64,150318.0,69.37,69.64,69.07,69.64,150318.0
2017-02-03 11:00:00,69.65,69.72,69.19,69.25,99376.0,69.65,69.72,69.19,69.25,99376.0
2017-02-03 11:30:00,69.22,69.36,69.14,69.18,87237.0,69.22,69.36,69.14,69.18,87237.0
2017-02-03 12:00:00,69.2,69.3,69.04,69.3,45121.0,69.2,69.3,69.04,69.3,45121.0
2017-02-03 12:30:00,69.3,69.33,69.09,69.09,44883.0,69.3,69.33,69.09,69.09,44883.0
2017-02-03 13:00:00,69.11,69.36,69.11,69.21,58182.0,69.11,69.36,69.11,69.21,58182.0
2017-02-03 13:30:00,69.2,69.23,69.1,69.2,30780.0,69.2,69.23,69.1,69.2,30780.0
2017-02-03 14:00:00,69.2,69.36,69.18,69.22,83081.0,69.2,69.36,69.18,69.22,83081.0
2017-02-03 14:30:00,69.22,69.33,69.22,69.3,27278.0,69.22,69.33,69.22,69.3,27278.0
2017-02-03 15:00:00,69.29,69.53,69.25,69.48,79327.0,69.29,69.53,69.25,69.48,79327.0
2017-02-03 15:30:00,69.47,69.62,69.43,69.55,232555.0,69.47,69.62,69.43,69.55,232555.0
2017-02-06 09:30:00,69.22,69.27,68.63,68.86,130746.0,69.22,69.27,68.63,68.86,130746.0
2017-02-06 10:00:00,68.86,69.22,68.83,69.16,88209.0,68.86,69.22,68.83,69.16,88209.0
2017-02-06 10:30:00,69.15,69.28,69.1,69.12,48900.0,69.15,69.28,69.1,69.12,48900.0
2017-02-06 11:00:00,69.13,69.39,69.08,69.39,63027.0,69.13,69.39,69.08,69.39,63027.0
2017-02-06 11:30:00,69.4,69.4,69.17,69.25,60532.0,69.4,69.4,69.17,69.25,60532.0
2017-02-06 12:00:00,69.26,69.29,69.2,69.21,39434.0,69.26,69.29,69.2,69.21,39434.0
2017-02-06 12:30:00,69.23,69.28,69.17,69.26,63833.0,69.23,69.28,69.17,69.26,63833.0
2017-02-06 13:00:00,69.25,69.29,69.16,69.27,55873.0,69.25,69.29,69.16,69.27,55873.0
2017-02-06 13:30:00,69.23,69.34,69.11,69.33,55853.0,69.23,69.34,69.11,69.33,55853.0
2017-02-06 14:00:00,69.33,69.49,69.23,69.43,107253.0,69.33,69.49,69.23,69.43,107253.0
2017-02-06 14:30:00,69.45,69.52,69.29,69.47,111448.0,69.45,69.52,69.29,69.47,111448.0
2017-02-06 15:00:00,69.47,69.65,69.45,69.64,153052.0,69.47,69.65,69.45,69.64,153052.0
2017-02-06 15:30:00,69.64,69.71,69.52,69.7,299831.0,69.64,69.71,69.52,69.7,299831.0
2017-02-07 09:30:00,70.0,70.0,69.58,69.6,195306.0,70.0,70.0,69.58,69.6,195306.0
2017-02-07 10:00:00,69.6,70.14,69.6,70.12,380562.0,69.6,70.14,69.6,70.12,380562.0
2017-02-07 10:30:00,70.13,70.62,70.1,70.61,210765.0,70.13,70.62,70.1,70.61,210765.0
2017-02-07 11:00:00,70.58,70.74,70.31,70.35,245535.0,70.58,70.74,70.31,70.35,245535.0
2017-02-07 11:30:00,70.36,70.79,70.36,70.72,154808.0,70.36,70.79,70.36,70.72,154808.0
2017-02-07 12:00:00,70.71,70.76,70.29,70.48,121178.0,70.71,70.76,70.29,70.48,121178.0
2017-02-07 12:30:00,70.49,70.59,70.25,70.3,91289.0,70.49,70.59,70.25,70.3,91289.0
2017-02-07 13:00:00,70.3,70.62,70.3,70.5,109610.0,70.3,70.62,70.3,70.5,109610.0
2017-02-07 13:30:00,70.51,70.51,70.36,70.45,88691.0,70.51,70.51,70.36,70.45,88691.0
2017-02-07 14:00:00,70.44,70.54,70.31,70.48,140968.0,70.44,70.54,70.31,70.48,140968.0
2017-02-07 14:30:00,70.48,70.81,70.47,70.76,161008.0,70.48,70.81,70.47,70.76,161008.0
2017-02-07 15:00:00,70.76,70.93,70.74,70.91,271348.0,70.76,70.93,70.74,70.91,271348.0
2017-02-07 15:30:00,70.92,71.34,70.83,71.11,811109.0,70.92,71.34,70.83,71.11,811109.0
2017-02-08 09:30:00,66.44,66.59,61.54,62.34,3311438.0,66.44,66.59,61.54,62.34,3311438.0
2017-02-08 10:00:00,62.34,62.69,61.86,62.62,1936575.0,62.34,62.69,61.86,62.62,1936575.0
2017-02-08 10:30:00,62.62,63.51,62.59,62.96,1533958.0,62.62,63.51,62.59,62.96,1533958.0
2017-02-08 11:00:00,62.94,63.13,62.37,62.66,986440.0,62.94,63.13,62.37,62.66,986440.0
2017-02-08 11:30:00,62.65,63.44,62.54,63.44,837798.0,62.65,63.44,62.54,63.44,837798.0
2017-02-08 12:00:00,63.43,64.37,63.25,63.87,1130179.0,63.43,64.37,63.25,63.87,1130179.0
2017-02-08 12:30:00,63.86,64.08,63.42,63.5,506565.0,63.86,64.08,63.42,63.5,506565.0
2017-02-08 13:00:00,63.5,63.89,63.5,63.8,279764.0,63.5,63.89,63.5,63.8,279764.0
2017-02-08 13:30:00,63.8,63.81,63.0,63.08,404013.0,63.8,63.81,63.0,63.08,404013.0
2017-02-08 14:00:00,63.1,64.1,62.76,63.86,750332.0,63.1,64.1,62.76,63.86,750332.0
2017-02-08 14:30:00,63.86,64.09,63.34,63.66,798196.0,63.86,64.09,63.34,63.66,798196.0
2017-02-08 15:00:00,63.65,64.5,63.61,64.42,743653.0,63.65,64.5,63.61,64.42,743653.0
2017-02-08 15:30:00,64.4,64.48,63.35,63.55,1471918.0,64.4,64.48,63.35,63.55,1471918.0
2017-02-09 09:30:00,63.83,64.47,63.61,64.1,492903.0,63.83,64.47,63.61,64.1,492903.0
2017-02-09 10:00:00,64.09,64.24,63.68,63.76,303875.0,64.09,64.24,63.68,63.76,303875.0
2017-02-09 10:30:00,63.77,63.92,63.62,63.87,200943.0,63.77,63.92,63.62,63.87,200943.0
2017-02-09 11:00:00,63.87,64.16,63.83,64.11,236630.0,63.87,64.16,63.83,64.11,236630.0
2017-02-09 11:30:00,64.11,64.33,63.85,63.99,363707.0,64.11,64.33,63.85,63.99,363707.0
2017-02-09 12:00:00,63.99,64.4,63.98,64.03,314562.0,63.99,64.4,63.98,64.03,314562.0
2017-02-09 12:30:00,64.03,64.32,64.03,64.31,148601.0,64.03,64.32,64.03,64.31,148601.0
2017-02-09 13:00:00,64.31,64.34,64.12,64.19,173192.0,64.31,64.34,64.12,64.19,173192.0
2017-02-09 13:30:00,64.19,64.29,64.18,64.23,103440.0,64.19,64.29,64.18,64.23,103440.0
2017-02-09 14:00:00,64.23,64.58,64.22,64.43,202861.0,64.23,64.58,64.22,64.43,202861.0
2017-02-09 14:30:00,64.43,64.46,64.19,64.23,149078.0,64.43,64.46,64.19,64.23,149078.0
2017-02-09 15:00:00,64.23,64.39,64.19,64.31,186244.0,64.23,64.39,64.19,64.31,186244.0
2017-02-09 15:30:00,64.32,64.32,63.82,63.84,639226.0,64.32,64.32,63.82,63.84,639226.0
2017-02-10 09:30:00,63.85,64.28,63.65,63.83,252172.0,63.85,64.28,63.65,63.83,252172.0
2017-02-10 10:00:00,63.86,64.14,63.73,64.09,165783.0,63.86,64.14,63.73,64.09,165783.0
2017-02-10 10:30:00,64.09,64.1,63.5,63.57,297080.0,64.09,64.1,63.5,63.57,297080.0
2017-02-10 11:00:00,63.57,63.99,63.54,63.85,153324.0,63.57,63.99,63.54,63.85,153324.0
2017-02-10 11:30:00,63.84,64.04,63.8,63.87,111330.0,63.84,64.04,63.8,63.87,111330.0
2017-02-10 12:00:00,63.87,64.02,63.84,63.98,80541.0,63.87,64.02,63.84,63.98,80541.0
2017-02-10 12:30:00,63.97,64.12,63.9,64.06,84622.0,63.97,64.12,63.9,64.06,84622.0
2017-02-10 13:00:00,64.06,64.21,64.06,64.19,90041.0,64.06,64.21,64.06,64.19,90041.0
2017-02-10 13:30:00,64.2,64.24,64.08,64.11,90448.0,64.2,64.24,64.08,64.11,90448.0
2017-02-10 14:00:00,64.11,64.2,64.0,64.0,84976.0,64.11,64.2,64.0,64.0,84976.0
2017-02-10 14:30:00,64.01,64.01,63.59,63.64,171042.0,64.01,64.01,63.59,63.64,171042.0
2017-02-10 15:00:00,63.64,63.8,63.64,63.7,157087.0,63.64,63.8,63.64,63.7,157087.0
2017-02-10 15:30:00,63.7,63.98,63.7,63.95,387370.0,63.7,63.98,63.7,63.95,387370.0
2017-02-13 09:30:00,64.2,64.2,63.6,63.61,200527.0,64.2,64.2,63.6,63.61,200527.0
2017-02-13 10:00:00,63.63,63.66,63.35,63.65,153788.0,63.63,63.66,63.35,63.65,153788.0
2017-02-13 10:30:00,63.66,63.72,63.5,63.72,85086.0,63.66,63.72,63.5,63.72,85086.0
2017-02-13 11:00:00,63.73,63.79,63.56,63.63,100635.0,63.73,63.79,63.56,63.63,100635.0
2017-02-13 11:30:00,63.63,63.64,63.5,63.57,84172.0,63.63,63.64,63.5,63.57,84172.0
2017-02-13 12:00:00,63.57,63.84,63.55,63.84,56689.0,63.57,63.84,63.55,63.84,56689.0
2017-02-13 12:30:00,63.83,63.95,63.73,63.93,73610.0,63.83,63.95,63.73,63.93,73610.0
2017-02-13 13:00:00,63.93,64.0,63.87,63.99,51457.0,63.93,64.0,63.87,63.99,51457.0
2017-02-13 13:30:00,64.0,64.0,63.92,63.97,82109.0,64.0,64.0,63.92,63.97,82109.0
2017-02-13 14:00:00,63.97,63.97,63.83,63.89,78368.0,63.97,63.97,63.83,63.89,78368.0
2017-02-13 14:30:00,63.88,63.89,63.68,63.73,93015.0,63.88,63.89,63.68,63.73,93015.0
2017-02-13 15:00:00,63.72,63.84,63.71,63.84,92210.0,63.72,63.84,63.71,63.84,92210.0
2017-02-13 15:30:00,63.83,63.84,63.49,63.6,289848.0,63.83,63.84,63.49,63.6,289848.0
2017-02-14 09:30:00,63.75,63.93,63.37,63.89,179578.0,63.75,63.93,63.37,63.89,179578.0
2017-02-14 10:00:00,63.89,64.13,63.83,63.87,143572.0,63.89,64.13,63.83,63.87,143572.0
2017-02-14 10:30:00,63.84,63.96,63.7,63.94,57264.0,63.84,63.96,63.7,63.94,57264.0
2017-02-14 11:00:00,63.93,63.96,63.7,63.74,130387.0,63.93,63.96,63.7,63.74,130387.0
2017-02-14 11:30:00,63.74,63.79,63.68,63.74,113026.0,63.74,63.79,63.68,63.74,113026.0
2017-02-14 12:00:00,63.77,63.78,63.64,63.66,70365.0,63.77,63.78,63.64,63.66,70365.0
2017-02-14 12:30:00,63.66,63.8,63.66,63.75,121863.0,63.66,63.8,63.66,63.75,121863.0
2017-02-14 13:00:00,63.75,63.78,63.65,63.72,77287.0,63.75,63.78,63.65,63.72,77287.0
2017-02-14 13:30:00,63.74,63.76,63.63,63.7,99384.0,63.74,63.76,63.63,63.7,99384.0
2017-02-14 14:00:00,63.7,63.77,63.69,63.74,105402.0,63.7,63.77,63.69,63.74,105402.0
2017-02-14 14:30:00,63.74,63.76,63.45,63.49,112703.0,63.74,63.76,63.45,63.49,112703.0
2017-02-14 15:00:00,63.5,63.56,63.41,63.41,110356.0,63.5,63.56,63.41,63.41,110356.0
2017-02-14 15:30:00,63.41,63.6,63.4,63.55,555171.0,63.41,63.6,63.4,63.55,555171.0
2017-02-15 09:30:00,63.3,64.07,63.21,63.85,199596.0,63.3,64.07,63.21,63.85,199596.0
2017-02-15 10:00:00,63.84,63.87,63.68,63.81,82770.0,63.84,63.87,63.68,63.81,82770.0
2017-02-15 10:30:00,63.82,63.82,63.64,63.74,69239.0,63.82,63.82,63.64,63.74,69239.0
2017-02-15 11:00:00,63.74,63.91,63.58,63.81,80420.0,63.74,63.91,63.58,63.81,80420.0
2017-02-15 11:30:00,63.8,63.84,63.69,63.81,56587.0,63.8,63.84,63.69,63.81,56587.0
2017-02-15 12:00:00,63.81,63.87,63.72,63.8,102131.0,63.81,63.87,63.72,63.8,102131.0
2017-02-15 12:30:00,63.79,63.98,63.79,63.98,38766.0,63.79,63.98,63.79,63.98,38766.0
2017-02-15 13:00:00,63.96,63.98,63.82,63.97,23228.0,63.96,63.98,63.82,63.97,23228.0
2017-02-15 13:30:00,63.95,63.98,63.85,63.93,45463.0,63.95,63.98,63.85,63.93,45463.0
2017-02-15 14:00:00,63.93,63.96,63.81,63.94,63482.0,63.93,63.96,63.81,63.94,63482.0
2017-02-15 14:30:00,63.93,63.96,63.89,63.9,44020.0,63.93,63.96,63.89,63.9,44020.0
2017-02-15 15:00:00,63.92,64.1,63.91,64.06,85872.0,63.92,64.1,63.91,64.06,85872.0
2017-02-15 15:30:00,64.06,64.06,63.88,63.9,216379.0,64.06,64.06,63.88,63.9,216379.0
2017-02-16 09:30:00,64.22,64.77,63.96,64.36,278068.0,64.22,64.77,63.96,64.36,278068.0
2017-02-16 10:00:00,64.35,64.39,64.09,64.29,146127.0,64.35,64.39,64.09,64.29,146127.0
2017-02-16 10:30:00,64.26,64.33,63.82,64.0,96970.0,64.26,64.33,63.82,64.0,96970.0
2017-02-16 11:00:00,63.98,64.0,63.75,63.96,117275.0,63.98,64.0,63.75,63.96,117275.0
2017-02-16 11:30:00,63.96,63.96,63.75,63.83,89432.0,63.96,63.96,63.75,63.83,89432.0
2017-02-16 12:00:00,63.86,63.99,63.8,63.94,60111.0,63.86,63.99,63.8,63.94,60111.0
2017-02-16 12:30:00,63.94,64.06,63.89,63.99,66855.0,63.94,64.06,63.89,63.99,66855.0
2017-02-16 13:00:00,64.01,64.12,63.99,64.09,68381.0,64.01,64.12,63.99,64.09,68381.0
2017-02-16 13:30:00,64.09,64.18,64.02,64.15,59916.0,64.09,64.18,64.02,64.15,59916.0
2017-02-16 14:00:00,64.15,64.15,64.04,64.11,85864.0,64.15,64.15,64.04,64.11,85864.0
2017-02-16 14:30:00,64.1,64.23,64.09,64.2,74547.0,64.1,64.23,64.09,64.2,74547.0
2017-02-16 15:00:00,64.2,64.31,64.16,64.27,108697.0,64.2,64.31,64.16,64.27,108697.0
2017-02-16 15:30:00,64.27,64.32,64.13,64.24,228132.0,64.27,64.32,64.13,64.24,228132.0
2017-02-17 09:30:00,63.83,63.87,63.1,63.17,299123.0,63.83,63.87,63.1,63.17,299123.0
2017-02-17 10:00:00,63.18,63.24,62.76,62.9,343459.0,63.18,63.24,62.76,62.9,343459.0
2017-02-17 10:30:00,62.9,62.94,62.32,62.32,271844.0,62.9,62.94,62.32,62.32,271844.0
2017-02-17 11:00:00,62.34,62.45,62.11,62.22,336529.0,62.34,62.45,62.11,62.22,336529.0
2017-02-17 11:30:00,62.25,62.62,62.18,62.49,274515.0,62.25,62.62,62.18,62.49,274515.0
2017-02-17 12:00:00,62.48,62.55,62.28,62.31,231116.0,62.48,62.55,62.28,62.31,231116.0
2017-02-17 12:30:00,62.33,62.38,62.15,62.22,134369.0,62.33,62.38,62.15,62.22,134369.0
2017-02-17 13:00:00,62.21,62.4,62.15,62.35,289152.0,62.21,62.4,62.15,62.35,289152.0
2017-02-17 13:30:00,62.36,62.39,62.27,62.28,145166.0,62.36,62.39,62.27,62.28,145166.0
2017-02-17 14:00:00,62.29,62.31,62.11,62.17,150225.0,62.29,62.31,62.11,62.17,150225.0
2017-02-17 14:30:00,62.17,62.25,62.11,62.15,184251.0,62.17,62.25,62.11,62.15,184251.0
2017-02-17 15:00:00,62.14,62.21,62.09,62.15,208630.0,62.14,62.21,62.09,62.15,208630.0
2017-02-17 15:30:00,62.14,62.34,62.0,62.34,644222.0,62.14,62.34,62.0,62.34,644222.0
2017-02-21 09:30:00,62.5,63.15,62.5,62.92,219163.0,62.5,63.15,62.5,62.92,219163.0
2017-02-21 10:00:00,62.92,62.93,62.64,62.8,87796.0,62.92,62.93,62.64,62.8,87796.0
2017-02-21 10:30:00,62.79,62.8,62.46,62.55,200075.0,62.79,62.8,62.46,62.55,200075.0
2017-02-21 11:00:00,62.57,62.71,62.47,62.58,180115.0,62.57,62.71,62.47,62.58,180115.0
2017-02-21 11:30:00,62.57,62.65,62.5,62.62,80044.0,62.57,62.65,62.5,62.62,80044.0
2017-02-21 12:00:00,62.62,62.71,62.49,62.68,157669.0,62.62,62.71,62.49,62.68,157669.0
2017-02-21 12:30:00,62.68,62.73,62.61,62.67,60691.0,62.68,62.73,62.61,62.67,60691.0
2017-02-21 13:00:00,62.67,62.72,62.58,62.71,34253.0,62.67,62.72,62.58,62.71,34253.0
2017-02-21 13:30:00,62.72,62.73,62.58,62.66,42582.0,62.72,62.73,62.58,62.66,42582.0
2017-02-21 14:00:00,62.65,62.78,62.63,62.75,66638.0,62.65,62.78,62.63,62.75,66638.0
2017-02-21 14:30:00,62.75,62.81,62.72,62.73,37421.0,62.75,62.81,62.72,62.73,37421.0
2017-02-21 15:00:00,62.75,62.79,62.66,62.76,65293.0,62.75,62.79,62.66,62.76,65293.0
2017-02-21 15:30:00,62.76,62.79,62.6,62.64,208092.0,62.76,62.79,62.6,62.64,208092.0
2017-02-22 09:30:00,62.5,62.8,62.5,62.79,111919.0,62.5,62.8,62.5,62.79,111919.0
2017-02-22 10:00:00,62.81,62.94,62.77,62.83,84484.0,62.81,62.94,62.77,62.83,84484.0
2017-02-22 10:30:00,62.83,62.86,62.71,62.84,77988.0,62.83,62.86,62.71,62.84,77988.0
2017-02-22 11:00:00,62.84,63.14,62.84,63.09,89370.0,62.84,63.14,62.84,63.09,89370.0
2017-02-22 11:30:00,63.08,63.12,62.88,62.95,59466.0,63.08,63.12,62.88,62.95,59466.0
2017-02-22 12:00:00,62.95,63.02,62.89,62.93,48903.0,62.95,63.02,62.89,62.93,48903.0
2017-02-22 12:30:00,62.93,63.07,62.92,63.06,36727.0,62.93,63.07,62.92,63.06,36727.0
2017-02-22 13:00:00,63.07,63.15,62.98,63.02,55268.0,63.07,63.15,62.98,63.02,55268.0
2017-02-22 13:30:00,63.04,63.09,63.03,63.09,34971.0,63.04,63.09,63.03,63.09,34971.0
2017-02-22 14:00:00,63.08,63.11,62.95,63.08,65992.0,63.08,63.11,62.95,63.08,65992.0
2017-02-22 14:30:00,63.1,63.11,63.01,63.06,47045.0,63.1,63.11,63.01,63.06,47045.0
2017-02-22 15:00:00,63.05,63.05,62.55,63.02,142599.0,63.05,63.05,62.55,63.02,142599.0
2017-02-22 15:30:00,63.02,63.04,62.96,63.02,176103.0,63.02,63.04,62.96,63.02,176103.0
2017-02-23 09:30:00,63.05,63.13,62.84,62.99,49471.0,63.05,63.13,62.84,62.99,49471.0
2017-02-23 10:00:00,62.99,63.03,62.83,62.95,45502.0,62.99,63.03,62.83,62.95,45502.0
2017-02-23 10:30:00,62.97,63.09,62.76,62.87,77144.0,62.97,63.09,62.76,62.87,77144.0
2017-02-23 11:00:00,62.88,62.9,62.7,62.85,82059.0,62.88,62.9,62.7,62.85,82059.0
2017-02-23 11:30:00,62.85,62.94,62.82,62.86,31921.0,62.85,62.94,62.82,62.86,31921.0
2017-02-23 12:00:00,62.85,63.01,62.81,63.0,59453.0,62.85,63.01,62.81,63.0,59453.0
2017-02-23 12:30:00,62.99,63.04,62.87,62.89,30624.0,62.99,63.04,62.87,62.89,30624.0
2017-02-23 13:00:00,62.89,62.95,62.84,62.87,29847.0,62.89,62.95,62.84,62.87,29847.0
2017-02-23 13:30:00,62.87,62.88,62.75,62.83,40878.0,62.87,62.88,62.75,62.83,40878.0
2017-02-23 14:00:00,62.83,62.83,62.7,62.78,39517.0,62.83,62.83,62.7,62.78,39517.0
2017-02-23 14:30:00,62.78,62.8,62.7,62.73,32967.0,62.78,62.8,62.7,62.73,32967.0
2017-02-23 15:00:00,62.72,62.85,62.72,62.73,49071.0,62.72,62.85,62.72,62.73,49071.0
2017-02-23 15:30:00,62.74,62.76,62.64,62.67,139083.0,62.74,62.76,62.64,62.67,139083.0
2017-02-24 09:30:00,62.5,62.75,62.39,62.7,123552.0,62.5,62.75,62.39,62.7,123552.0
2017-02-24 10:00:00,62.74,62.78,62.53,62.64,128345.0,62.74,62.78,62.53,62.64,128345.0
2017-02-24 10:30:00,62.62,62.73,62.59,62.73,54743.0,62.62,62.73,62.59,62.73,54743.0
2017-02-24 11:00:00,62.73,62.73,62.59,62.64,49162.0,62.73,62.73,62.59,62.64,49162.0
2017-02-24 11:30:00,62.65,62.66,62.58,62.61,52333.0,62.65,62.66,62.58,62.61,52333.0
2017-02-24 12:00:00,62.6,62.87,62.59,62.86,41769.0,62.6,62.87,62.59,62.86,41769.0
2017-02-24 12:30:00,62.87,62.88,62.72,62.87,26840.0,62.87,62.88,62.72,62.87,26840.0
2017-02-24 13:00:00,62.86,62.87,62.66,62.66,41316.0,62.86,62.87,62.66,62.66,41316.0
2017-02-24 13:30:00,62.66,62.73,62.52,62.7,123861.0,62.66,62.73,62.52,62.7,123861.0
2017-02-24 14:00:00,62.69,62.75,62.59,62.67,28235.0,62.69,62.75,62.59,62.67,28235.0
2017-02-24 14:30:00,62.73,62.77,62.68,62.75,38343.0,62.73,62.77,62.68,62.75,38343.0
2017-02-24 15:00:00,62.75,62.82,62.74,62.79,56348.0,62.75,62.82,62.74,62.79,56348.0
2017-02-24 15:30:00,62.79,62.89,62.78,62.87,195975.0,62.79,62.89,62.78,62.87,195975.0
2017-02-27 09:30:00,62.76,62.91,62.46,62.89,53226.0,62.76,62.91,62.46,62.89,53226.0
2017-02-27 10:00:00,62.94,63.06,62.8,63.0,42806.0,62.94,63.06,62.8,63.0,42806.0
2017-02-27 10:30:00,63.04,63.08,62.91,62.95,31597.0,63.04,63.08,62.91,62.95,31597.0
2017-02-27 11:00:00,62.96,63.1,62.95,63.05,38176.0,62.96,63.1,62.95,63.05,38176.0
2017-02-27 11:30:00,63.05,63.12,62.98,63.08,56587.0,63.05,63.12,62.98,63.08,56587.0
2017-02-27 12:00:00,63.07,63.11,63.04,63.08,51929.0,63.07,63.11,63.04,63.08,51929.0
2017-02-27 12:30:00,63.08,63.1,62.96,62.96,37517.0,63.08,63.1,62.96,62.96,37517.0
2017-02-27 13:00:00,62.97,63.08,62.95,63.07,25146.0,62.97,63.08,62.95,63.07,25146.0
2017-02-27 13:30:00,63.08,63.09,63.03,63.06,29520.0,63.08,63.09,63.03,63.06,29520.0
2017-02-27 14:00:00,63.06,63.08,62.95,62.96,47924.0,63.06,63.08,62.95,62.96,47924.0
2017-02-27 14:30:00,62.94,63.0,62.77,62.84,90849.0,62.94,63.0,62.77,62.84,90849.0
2017-02-27 15:00:00,62.85,62.93,62.78,62.82,62041.0,62.85,62.93,62.78,62.82,62041.0
2017-02-27 15:30:00,62.82,62.88,62.76,62.86,107402.0,62.82,62.88,62.76,62.86,107402.0
2017-02-28 09:30:00,62.8,63.05,62.52,62.75,73709.0,62.8,63.05,62.52,62.75,73709.0
2017-02-28 10:00:00,62.75,62.97,62.74,62.85,61443.0,62.75,62.97,62.74,62.85,61443.0
2017-02-28 10:30:00,62.83,62.98,62.67,62.98,67869.0,62.83,62.98,62.67,62.98,67869.0
2017-02-28 11:00:00,62.98,63.1,62.93,63.08,55095.0,62.98,63.1,62.93,63.08,55095.0
2017-02-28 11:30:00,63.07,63.11,62.99,62.99,36287.0,63.07,63.11,62.99,62.99,36287.0
2017-02-28 12:00:00,62.99,63.0,62.68,62.73,67762.0,62.99,63.0,62.68,62.73,67762.0
2017-02-28 12:30:00,62.74,62.79,62.67,62.69,49864.0,62.74,62.79,62.67,62.69,49864.0
2017-02-28 13:00:00,62.68,62.73,62.62,62.67,59932.0,62.68,62.73,62.62,62.67,59932.0
2017-02-28 13:30:00,62.67,62.71,62.51,62.54,59734.0,62.67,62.71,62.51,62.54,59734.0
2017-02-28 14:00:00,62.55,62.58,62.45,62.46,62326.0,62.55,62.58,62.45,62.46,62326.0
2017-02-28 14:30:00,62.47,62.58,62.42,62.55,78119.0,62.47,62.58,62.42,62.55,78119.0
2017-02-28 15:00:00,62.55,62.58,62.38,62.44,123540.0,62.55,62.58,62.38,62.44,123540.0
2017-02-28 15:30:00,62.44,62.71,62.31,62.59,362972.0,62.44,62.71,62.31,62.59,362972.0
2017-03-01 09:30:00,62.82,63.14,62.79,63.07,114067.0,62.82,63.14,62.79,63.07,114067.0
2017-03-01 10:00:00,63.08,63.24,62.82,63.01,76136.0,63.08,63.24,62.82,63.01,76136.0
2017-03-01 10:30:00,63.01,63.07,62.81,63.02,37551.0,63.01,63.07,62.81,63.02,37551.0
2017-03-01 11:00:00,63.01,63.15,62.93,63.1,94350.0,63.01,63.15,62.93,63.1,94350.0
2017-03-01 11:30:00,63.11,63.3,63.08,63.27,116072.0,63.11,63.3,63.08,63.27,116072.0
2017-03-01 12:00:00,63.27,63.59,63.26,63.54,64154.0,63.27,63.59,63.26,63.54,64154.0
2017-03-01 12:30:00,63.54,63.58,63.36,63.52,33331.0,63.54,63.58,63.36,63.52,33331.0
2017-03-01 13:00:00,63.52,63.56,63.46,63.49,35743.0,63.52,63.56,63.46,63.49,35743.0
2017-03-01 13:30:00,63.51,63.55,63.47,63.47,31618.0,63.51,63.55,63.47,63.47,31618.0
2017-03-01 14:00:00,63.47,63.59,63.37,63.51,137268.0,63.47,63.59,63.37,63.51,137268.0
2017-03-01 14:30:00,63.51,63.55,63.33,63.37,65260.0,63.51,63.55,63.33,63.37,65260.0
2017-03-01 15:00:00,63.38,63.52,63.35,63.49,71063.0,63.38,63.52,63.35,63.49,71063.0
2017-03-01 15:30:00,63.49,63.51,63.36,63.39,200995.0,63.49,63.51,63.36,63.39,200995.0
2017-03-02 09:30:00,63.24,63.43,63.07,63.21,57484.0,63.24,63.43,63.07,63.21,57484.0
2017-03-02 10:00:00,63.26,63.66,63.19,63.63,133202.0,63.26,63.66,63.19,63.63,133202.0
2017-03-02 10:30:00,63.61,64.5,63.58,64.14,429201.0,63.61,64.5,63.58,64.14,429201.0
2017-03-02 11:00:00,64.11,64.22,63.76,63.78,199241.0,64.11,64.22,63.76,63.78,199241.0
2017-03-02 11:30:00,63.78,63.87,63.7,63.74,110638.0,63.78,63.87,63.7,63.74,110638.0
2017-03-02 12:00:00,63.75,63.75,63.5,63.6,70396.0,63.75,63.75,63.5,63.6,70396.0
2017-03-02 12:30:00,63.6,63.73,63.57,63.73,60953.0,63.6,63.73,63.57,63.73,60953.0
2017-03-02 13:00:00,63.72,63.77,63.66,63.72,62470.0,63.72,63.77,63.66,63.72,62470.0
2017-03-02 13:30:00,63.73,63.78,63.63,63.68,41714.0,63.73,63.78,63.63,63.68,41714.0
2017-03-02 14:00:00,63.67,63.94,63.66,63.87,123904.0,63.67,63.94,63.66,63.87,123904.0
2017-03-02 14:30:00,63.87,63.89,63.81,63.83,57288.0,63.87,63.89,63.81,63.83,57288.0
2017-03-02 15:00:00,63.83,63.83,63.57,63.77,134882.0,63.83,63.83,63.57,63.77,134882.0
2017-03-02 15:30:00,63.77,63.84,63.72,63.78,358769.0,63.77,63.84,63.72,63.78,358769.0
2017-03-03 09:30:00,63.55,63.55,63.13,63.33,107707.0,63.55,63.55,63.13,63.33,107707.0
2017-03-03 10:00:00,63.32,63.5,63.19,63.32,64635.0,63.32,63.5,63.19,63.32,64635.0
2017-03-03 10:30:00,63.31,63.42,63.17,63.34,67755.0,63.31,63.42,63.17,63.34,67755.0
2017-03-03 11:00:00,63.34,63.45,63.2,63.44,99592.0,63.34,63.45,63.2,63.44,99592.0
2017-03-03 11:30:00,63.44,63.44,63.27,63.37,71889.0,63.44,63.44,63.27,63.37,71889.0
2017-03-03 12:00:00,63.35,63.39,63.25,63.35,33545.0,63.35,63.39,63.25,63.35,33545.0
2017-03-03 12:30:00,63.34,63.39,63.24,63.38,60311.0,63.34,63.39,63.24,63.38,60311.0
2017-03-03 13:00:00,63.37,63.46,63.29,63.34,52704.0,63.37,63.46,63.29,63.34,52704.0
2017-03-03 13:30:00,63.33,63.51,63.33,63.43,52352.0,63.33,63.51,63.33,63.43,52352.0
2017-03-03 14:00:00,63.43,63.53,63.38,63.43,50126.0,63.43,63.53,63.38,63.43,50126.0
2017-03-03 14:30:00,63.43,63.5,63.32,63.36,51356.0,63.43,63.5,63.32,63.36,51356.0
2017-03-03 15:00:00,63.37,63.41,63.33,63.41,77474.0,63.37,63.41,63.33,63.41,77474.0
2017-03-03 15:30:00,63.41,63.46,63.29,63.35,250393.0,63.41,63.46,63.29,63.35,250393.0
2017-03-06 09:30:00,63.16,63.25,63.0,63.11,145179.0,63.16,63.25,63.0,63.11,145179.0
2017-03-06 10:00:00,63.12,63.13,62.92,62.98,59543.0,63.12,63.13,62.92,62.98,59543.0
2017-03-06 10:30:00,62.95,63.05,62.91,62.98,71667.0,62.95,63.05,62.91,62.98,71667.0
2017-03-06 11:00:00,63.0,63.01,62.91,62.96,47320.0,63.0,63.01,62.91,62.96,47320.0
2017-03-06 11:30:00,62.97,62.97,62.87,62.87,60107.0,62.97,62.97,62.87,62.87,60107.0
2017-03-06 12:00:00,62.87,62.99,62.83,62.99,39366.0,62.87,62.99,62.83,62.99,39366.0
2017-03-06 12:30:00,62.99,63.1,62.98,63.0,32395.0,62.99,63.1,62.98,63.0,32395.0
2017-03-06 13:00:00,63.03,63.11,63.0,63.09,27271.0,63.03,63.11,63.0,63.09,27271.0
2017-03-06 13:30:00,63.09,63.16,63.06,63.14,22935.0,63.09,63.16,63.06,63.14,22935.0
2017-03-06 14:00:00,63.14,63.23,63.14,63.17,43511.0,63.14,63.23,63.14,63.17,43511.0
2017-03-06 14:30:00,63.16,63.19,63.07,63.09,40840.0,63.16,63.19,63.07,63.09,40840.0
2017-03-06 15:00:00,63.11,63.22,63.07,63.17,66023.0,63.11,63.22,63.07,63.17,66023.0
2017-03-06 15:30:00,63.17,63.22,63.05,63.06,137445.0,63.17,63.22,63.05,63.06,137445.0
2017-03-07 09:30:00,63.1,64.08,63.1,64.06,165224.0,63.1,64.08,63.1,64.06,165224.0
2017-03-07 10:00:00,64.06,64.43,63.92,64.37,143620.0,64.06,64.43,63.92,64.37,143620.0
2017-03-07 10:30:00,64.37,64.52,63.97,64.0,183669.0,64.37,64.52,63.97,64.0,183669.0
2017-03-07 11:00:00,63.99,64.18,63.65,63.66,109904.0,63.99,64.18,63.65,63.66,109904.0
2017-03-07 11:30:00,63.66,63.84,63.57,63.7,64844.0,63.66,63.84,63.57,63.7,64844.0
2017-03-07 12:00:00,63.7,63.74,63.54,63.62,48848.0,63.7,63.74,63.54,63.62,48848.0
2017-03-07 12:30:00,63.63,63.76,63.61,63.72,40082.0,63.63,63.76,63.61,63.72,40082.0
2017-03-07 13:00:00,63.72,63.76,63.66,63.66,45522.0,63.72,63.76,63.66,63.66,45522.0
2017-03-07 13:30:00,63.66,63.68,63.44,63.49,53654.0,63.66,63.68,63.44,63.49,53654.0
2017-03-07 14:00:00,63.48,63.56,63.44,63.56,43519.0,63.48,63.56,63.44,63.56,43519.0
2017-03-07 14:30:00,63.56,63.71,63.51,63.68,33739.0,63.56,63.71,63.51,63.68,33739.0
2017-03-07 15:00:00,63.69,63.71,63.52,63.52,85158.0,63.69,63.71,63.52,63.52,85158.0
2017-03-07 15:30:00,63.53,63.55,63.27,63.3,252448.0,63.53,63.55,63.27,63.3,252448.0
2017-03-08 09:30:00,63.3,63.57,62.96,63.28,192704.0,63.3,63.57,62.96,63.28,192704.0
2017-03-08 10:00:00,63.28,63.49,63.18,63.46,94027.0,63.28,63.49,63.18,63.46,94027.0
2017-03-08 10:30:00,63.49,63.54,63.35,63.54,46047.0,63.49,63.54,63.35,63.54,46047.0
2017-03-08 11:00:00,63.53,63.69,63.52,63.57,50670.0,63.53,63.69,63.52,63.57,50670.0
2017-03-08 11:30:00,63.6,63.7,63.45,63.48,115261.0,63.6,63.7,63.45,63.48,115261.0
2017-03-08 12:00:00,63.5,63.71,63.48,63.69,103116.0,63.5,63.71,63.48,63.69,103116.0
2017-03-08 12:30:00,63.7,63.74,63.63,63.67,22460.0,63.7,63.74,63.63,63.67,22460.0
2017-03-08 13:00:00,63.66,63.83,63.66,63.79,34546.0,63.66,63.83,63.66,63.79,34546.0
2017-03-08 13:30:00,63.8,63.85,63.75,63.77,39695.0,63.8,63.85,63.75,63.77,39695.0
2017-03-08 14:00:00,63.79,63.85,63.7,63.78,42743.0,63.79,63.85,63.7,63.78,42743.0
2017-03-08 14:30:00,63.78,63.8,63.69,63.69,28862.0,63.78,63.8,63.69,63.69,28862.0
2017-03-08 15:00:00,63.7,63.78,63.58,63.6,51823.0,63.7,63.78,63.58,63.6,51823.0
2017-03-08 15:30:00,63.61,63.62,63.47,63.56,149467.0,63.61,63.62,63.47,63.56,149467.0
2017-03-09 09:30:00,63.64,63.86,63.4,63.86,51021.0,63.64,63.86,63.4,63.86,51021.0
2017-03-09 10:00:00,63.87,64.06,63.74,63.87,70143.0,63.87,64.06,63.74,63.87,70143.0
2017-03-09 10:30:00,63.86,63.91,63.74,63.9,37545.0,63.86,63.91,63.74,63.9,37545.0
2017-03-09 11:00:00,63.9,63.93,63.76,63.89,44659.0,63.9,63.93,63.76,63.89,44659.0
2017-03-09 11:30:00,63.88,63.94,63.8,63.82,32648.0,63.88,63.94,63.8,63.82,32648.0
2017-03-09 12:00:00,63.81,63.85,63.7,63.7,32289.0,63.81,63.85,63.7,63.7,32289.0
2017-03-09 12:30:00,63.68,63.84,63.68,63.82,32907.0,63.68,63.84,63.68,63.82,32907.0
2017-03-09 13:00:00,63.83,63.91,63.8,63.89,28829.0,63.83,63.91,63.8,63.89,28829.0
2017-03-09 13:30:00,63.89,63.98,63.85,63.91,63198.0,63.89,63.98,63.85,63.91,63198.0
2017-03-09 14:00:00,63.9,63.95,63.71,63.9,86537.0,63.9,63.95,63.71,63.9,86537.0
2017-03-09 14:30:00,63.87,64.01,63.84,64.01,60233.0,63.87,64.01,63.84,64.01,60233.0
2017-03-09 15:00:00,64.0,64.19,63.99,64.17,215899.0,64.0,64.19,63.99,64.17,215899.0
2017-03-09 15:30:00,64.18,64.35,64.15,64.2,345672.0,64.18,64.35,64.15,64.2,345672.0
2017-03-10 09:30:00,64.37,64.74,64.35,64.64,97911.0,64.37,64.74,64.35,64.64,97911.0
2017-03-10 10:00:00,64.66,64.7,64.35,64.38,53873.0,64.66,64.7,64.35,64.38,53873.0
2017-03-10 10:30:00,64.37,64.53,64.2,64.49,62767.0,64.37,64.53,64.2,64.49,62767.0
2017-03-10 11:00:00,64.47,64.52,64.25,64.32,79821.0,64.47,64.52,64.25,64.32,79821.0
2017-03-10 11:30:00,64.33,64.33,64.11,64.13,91702.0,64.33,64.33,64.11,64.13,91702.0
2017-03-10 12:00:00,64.14,64.2,64.06,64.08,30653.0,64.14,64.2,64.06,64.08,30653.0
2017-03-10 12:30:00,64.08,64.08,63.89,63.9,49714.0,64.08,64.08,63.89,63.9,49714.0
2017-03-10 13:00:00,63.9,64.04,63.76,63.97,62846.0,63.9,64.04,63.76,63.97,62846.0
2017-03-10 13:30:00,63.98,64.13,63.9,64.1,51715.0,63.98,64.13,63.9,64.1,51715.0
2017-03-10 14:00:00,64.11,64.26,64.05,64.2,46958.0,64.11,64.26,64.05,64.2,46958.0
2017-03-10 14:30:00,64.21,64.21,64.09,64.11,63597.0,64.21,64.21,64.09,64.11,63597.0
2017-03-10 15:00:00,64.11,64.25,64.08,64.25,73194.0,64.11,64.25,64.08,64.25,73194.0
2017-03-10 15:30:00,64.25,64.26,64.15,64.23,196243.0,64.25,64.26,64.15,64.23,196243.0
2017-03-13 09:30:00,64.34,64.77,64.18,64.4,94155.0,64.34,64.77,64.18,64.4,94155.0
2017-03-13 10:00:00,64.4,64.76,64.36,64.72,52070.0,64.4,64.76,64.36,64.72,52070.0
2017-03-13 10:30:00,64.7,64.98,64.65,64.96,113825.0,64.7,64.98,64.65,64.96,113825.0
2017-03-13 11:00:00,64.96,65.2,64.87,64.87,137780.0,64.96,65.2,64.87,64.87,137780.0
2017-03-13 11:30:00,64.88,64.89,64.79,64.84,36050.0,64.88,64.89,64.79,64.84,36050.0
2017-03-13 12:00:00,64.82,64.84,64.56,64.57,60237.0,64.82,64.84,64.56,64.57,60237.0
2017-03-13 12:30:00,64.58,64.61,64.48,64.52,56685.0,64.58,64.61,64.48,64.52,56685.0
2017-03-13 13:00:00,64.5,64.57,64.48,64.5,43931.0,64.5,64.57,64.48,64.5,43931.0
2017-03-13 13:30:00,64.5,64.51,64.4,64.44,49707.0,64.5,64.51,64.4,64.44,49707.0
2017-03-13 14:00:00,64.45,64.54,64.38,64.44,55084.0,64.45,64.54,64.38,64.44,55084.0
2017-03-13 14:30:00,64.43,64.57,64.4,64.5,57138.0,64.43,64.57,64.4,64.5,57138.0
2017-03-13 15:00:00,64.5,64.52,64.46,64.51,59449.0,64.5,64.52,64.46,64.51,59449.0
2017-03-13 15:30:00,64.52,64.65,64.46,64.59,190528.0,64.52,64.65,64.46,64.59,190528.0
2017-03-14 09:30:00,64.53,64.95,64.1,64.1,54590.0,64.53,64.95,64.1,64.1,54590.0
2017-03-14 10:00:00,64.11,64.21,63.58,63.58,127951.0,64.11,64.21,63.58,63.58,127951.0
2017-03-14 10:30:00,63.55,63.84,63.54,63.82,104965.0,63.55,63.84,63.54,63.82,104965.0
2017-03-14 11:00:00,63.83,63.94,63.69,63.83,41428.0,63.83,63.94,63.69,63.83,41428.0
2017-03-14 11:30:00,63.83,63.96,63.78,63.91,45443.0,63.83,63.96,63.78,63.91,45443.0
2017-03-14 12:00:00,63.91,63.94,63.61,63.77,46625.0,63.91,63.94,63.61,63.77,46625.0
2017-03-14 12:30:00,63.77,63.79,63.67,63.75,44141.0,63.77,63.79,63.67,63.75,44141.0
2017-03-14 13:00:00,63.75,63.91,63.75,63.86,89497.0,63.75,63.91,63.75,63.86,89497.0
2017-03-14 13:30:00,63.86,63.99,63.74,63.79,46809.0,63.86,63.99,63.74,63.79,46809.0
2017-03-14 14:00:00,63.8,63.84,63.71,63.77,38485.0,63.8,63.84,63.71,63.77,38485.0
2017-03-14 14:30:00,63.77,63.82,63.68,63.72,61597.0,63.77,63.82,63.68,63.72,61597.0
2017-03-14 15:00:00,63.72,63.76,63.7,63.76,73229.0,63.72,63.76,63.7,63.76,73229.0
2017-03-14 15:30:00,63.77,63.81,63.61,63.63,199545.0,63.77,63.81,63.61,63.63,199545.0
2017-03-15 09:30:00,64.0,64.33,63.57,63.6,75621.0,64.0,64.33,63.57,63.6,75621.0
2017-03-15 10:00:00,63.6,63.7,63.39,63.65,86572.0,63.6,63.7,63.39,63.65,86572.0
2017-03-15 10:30:00,63.66,63.74,63.46,63.7,60229.0,63.66,63.74,63.46,63.7,60229.0
2017-03-15 11:00:00,63.7,63.74,63.48,63.5,60884.0,63.7,63.74,63.48,63.5,60884.0
2017-03-15 11:30:00,63.51,63.65,63.49,63.58,51976.0,63.51,63.65,63.49,63.58,51976.0
2017-03-15 12:00:00,63.6,63.76,63.57,63.73,84659.0,63.6,63.76,63.57,63.73,84659.0
2017-03-15 12:30:00,63.72,63.75,63.55,63.56,64812.0,63.72,63.75,63.55,63.56,64812.0
2017-03-15 13:00:00,63.58,63.71,63.57,63.68,37715.0,63.58,63.71,63.57,63.68,37715.0
2017-03-15 13:30:00,63.69,63.85,63.65,63.85,39190.0,63.69,63.85,63.65,63.85,39190.0
2017-03-15 14:00:00,63.87,64.12,63.84,63.93,103685.0,63.87,64.12,63.84,63.93,103685.0
2017-03-15 14:30:00,63.93,64.08,63.84,64.0,71284.0,63.93,64.08,63.84,64.0,71284.0
2017-03-15 15:00:00,64.01,64.4,64.01,64.39,77010.0,64.01,64.4,64.01,64.39,77010.0
2017-03-15 15:30:00,64.4,64.56,64.37,64.39,250180.0,64.4,64.56,64.37,64.39,250180.0
2017-03-16 09:30:00,64.71,64.82,64.43,64.64,86747.0,64.71,64.82,64.43,64.64,86747.0
2017-03-16 10:00:00,64.64,64.93,64.64,64.77,54167.0,64.64,64.93,64.64,64.77,54167.0
2017-03-16 10:30:00,64.76,64.9,64.65,64.8,60456.0,64.76,64.9,64.65,64.8,60456.0
2017-03-16 11:00:00,64.79,64.8,64.63,64.7,55600.0,64.79,64.8,64.63,64.7,55600.0
2017-03-16 11:30:00,64.68,64.7,64.45,64.65,70538.0,64.68,64.7,64.45,64.65,70538.0
2017-03-16 12:00:00,64.65,64.88,64.64,64.85,44675.0,64.65,64.88,64.64,64.85,44675.0
2017-03-16 12:30:00,64.85,64.85,64.75,64.75,26735.0,64.85,64.85,64.75,64.75,26735.0
2017-03-16 13:00:00,64.75,64.76,64.65,64.67,40307.0,64.75,64.76,64.65,64.67,40307.0
2017-03-16 13:30:00,64.69,64.84,64.67,64.78,40462.0,64.69,64.84,64.67,64.78,40462.0
2017-03-16 14:00:00,64.78,64.8,64.66,64.72,43898.0,64.78,64.8,64.66,64.72,43898.0
2017-03-16 14:30:00,64.73,64.84,64.61,64.64,56409.0,64.73,64.84,64.61,64.64,56409.0
2017-03-16 15:00:00,64.64,64.74,64.56,64.72,81219.0,64.64,64.74,64.56,64.72,81219.0
2017-03-16 15:30:00,64.72,64.72,64.61,64.63,192346.0,64.72,64.72,64.61,64.63,192346.0
2017-03-17 09:30:00,64.79,65.22,64.62,65.09,367263.0,64.79,65.22,64.62,65.09,367263.0
2017-03-17 10:00:00,65.06,65.06,64.72,65.0,69501.0,65.06,65.06,64.72,65.0,69501.0
2017-03-17 10:30:00,64.99,65.0,64.87,64.93,48888.0,64.99,65.0,64.87,64.93,48888.0
2017-03-17 11:00:00,64.92,64.98,64.91,64.93,45887.0,64.92,64.98,64.91,64.93,45887.0
2017-03-17 11:30:00,64.93,64.95,64.73,64.73,45674.0,64.93,64.95,64.73,64.73,45674.0
2017-03-17 12:00:00,64.73,64.81,64.73,64.77,30419.0,64.73,64.81,64.73,64.77,30419.0
2017-03-17 12:30:00,64.77,64.89,64.77,64.8,27898.0,64.77,64.89,64.77,64.8,27898.0
2017-03-17 13:00:00,64.8,64.91,64.77,64.9,28230.0,64.8,64.91,64.77,64.9,28230.0
2017-03-17 13:30:00,64.9,64.92,64.86,64.9,27758.0,64.9,64.92,64.86,64.9,27758.0
2017-03-17 14:00:00,64.9,64.96,64.87,64.87,26990.0,64.9,64.96,64.87,64.87,26990.0
2017-03-17 14:30:00,64.88,64.93,64.79,64.86,43790.0,64.88,64.93,64.79,64.86,43790.0
2017-03-17 15:00:00,64.87,64.89,64.76,64.77,59207.0,64.87,64.89,64.76,64.77,59207.0
2017-03-17 15:30:00,64.76,65.05,64.64,65.0,555399.0,64.76,65.05,64.64,65.0,555399.0
2017-03-20 09:30:00,64.98,64.98,64.33,64.45,98028.0,64.98,64.98,64.33,64.45,98028.0
2017-03-20 10:00:00,64.47,64.93,64.45,64.86,40867.0,64.47,64.93,64.45,64.86,40867.0
2017-03-20 10:30:00,64.88,65.01,64.86,64.98,58362.0,64.88,65.01,64.86,64.98,58362.0
2017-03-20 11:00:00,64.98,65.04,64.83,64.98,67730.0,64.98,65.04,64.83,64.98,67730.0
2017-03-20 11:30:00,64.97,65.03,64.88,64.98,46646.0,64.97,65.03,64.88,64.98,46646.0
2017-03-20 12:00:00,64.99,65.0,64.89,64.95,26230.0,64.99,65.0,64.89,64.95,26230.0
2017-03-20 12:30:00,64.94,64.99,64.91,64.98,28374.0,64.94,64.99,64.91,64.98,28374.0
2017-03-20 13:00:00,64.98,64.99,64.92,64.96,25838.0,64.98,64.99,64.92,64.96,25838.0
2017-03-20 13:30:00,64.96,64.96,64.72,64.81,37455.0,64.96,64.96,64.72,64.81,37455.0
2017-03-20 14:00:00,64.82,64.84,64.73,64.83,32339.0,64.82,64.84,64.73,64.83,32339.0
2017-03-20 14:30:00,64.82,64.82,64.59,64.67,62420.0,64.82,64.82,64.59,64.67,62420.0
2017-03-20 15:00:00,64.68,64.87,64.65,64.86,52189.0,64.68,64.87,64.65,64.86,52189.0
2017-03-20 15:30:00,64.85,64.9,64.81,64.86,104834.0,64.85,64.9,64.81,64.86,104834.0
2017-03-21 09:30:00,65.41,65.65,64.81,64.82,132726.0,65.41,65.65,64.81,64.82,132726.0
2017-03-21 10:00:00,64.81,64.81,64.35,64.5,88028.0,64.81,64.81,64.35,64.5,88028.0
2017-03-21 10:30:00,64.47,64.5,63.84,63.91,145843.0,64.47,64.5,63.84,63.91,145843.0
2017-03-21 11:00:00,63.92,64.01,63.61,63.65,92162.0,63.92,64.01,63.61,63.65,92162.0
2017-03-21 11:30:00,63.64,63.87,63.47,63.87,96546.0,63.64,63.87,63.47,63.87,96546.0
2017-03-21 12:00:00,63.88,63.88,63.56,63.67,71884.0,63.88,63.88,63.56,63.67,71884.0
2017-03-21 12:30:00,63.67,63.68,63.31,63.34,83000.0,63.67,63.68,63.31,63.34,83000.0
2017-03-21 13:00:00,63.35,63.37,62.99,63.02,146316.0,63.35,63.37,62.99,63.02,146316.0
2017-03-21 13:30:00,63.02,63.43,63.01,63.13,148918.0,63.02,63.43,63.01,63.13,148918.0
2017-03-21 14:00:00,63.13,63.34,63.13,63.18,87442.0,63.13,63.34,63.13,63.18,87442.0
2017-03-21 14:30:00,63.19,63.37,63.16,63.3,86280.0,63.19,63.37,63.16,63.3,86280.0
2017-03-21 15:00:00,63.3,63.32,63.19,63.2,126287.0,63.3,63.32,63.19,63.2,126287.0
2017-03-21 15:30:00,63.2,63.29,62.92,62.96,368799.0,63.2,63.29,62.92,62.96,368799.0
2017-03-22 09:30:00,63.14,63.35,62.93,63.14,62022.0,63.14,63.35,62.93,63.14,62022.0
2017-03-22 10:00:00,63.14,63.24,63.02,63.08,51045.0,63.14,63.24,63.02,63.08,51045.0
2017-03-22 10:30:00,63.08,63.24,62.95,63.2,81031.0,63.08,63.24,62.95,63.2,81031.0
2017-03-22 11:00:00,63.21,63.4,63.11,63.37,71376.0,63.21,63.4,63.11,63.37,71376.0
2017-03-22 11:30:00,63.37,63.53,63.25,63.5,51816.0,63.37,63.53,63.25,63.5,51816.0
2017-03-22 12:00:00,63.51,63.58,63.47,63.47,47502.0,63.51,63.58,63.47,63.47,47502.0
2017-03-22 12:30:00,63.47,63.58,63.45,63.56,41805.0,63.47,63.58,63.45,63.56,41805.0
2017-03-22 13:00:00,63.55,63.55,63.4,63.5,50867.0,63.55,63.55,63.4,63.5,50867.0
2017-03-22 13:30:00,63.49,63.54,63.27,63.3,30081.0,63.49,63.54,63.27,63.3,30081.0
2017-03-22 14:00:00,63.28,63.54,63.28,63.49,46932.0,63.28,63.54,63.28,63.49,46932.0
2017-03-22 14:30:00,63.48,63.68,63.48,63.62,44518.0,63.48,63.68,63.48,63.62,44518.0
2017-03-22 15:00:00,63.6,63.73,63.55,63.62,45059.0,63.6,63.73,63.55,63.62,45059.0
2017-03-22 15:30:00,63.62,63.76,63.55,63.68,96700.0,63.62,63.76,63.55,63.68,96700.0
2017-03-23 09:30:00,63.69,63.88,63.4,63.57,30237.0,63.69,63.88,63.4,63.57,30237.0
2017-03-23 10:00:00,63.6,63.74,63.46,63.67,41583.0,63.6,63.74,63.46,63.67,41583.0
2017-03-23 10:30:00,63.67,64.13,63.63,64.03,48682.0,63.67,64.13,63.63,64.03,48682.0
2017-03-23 11:00:00,64.02,64.23,63.96,64.23,39997.0,64.02,64.23,63.96,64.23,39997.0
2017-03-23 11:30:00,64.22,64.33,64.15,64.31,54213.0,64.22,64.33,64.15,64.31,54213.0
2017-03-23 12:00:00,64.32,64.42,64.28,64.28,27944.0,64.32,64.42,64.28,64.28,27944.0
2017-03-23 12:30:00,64.27,64.37,64.21,64.25,62692.0,64.27,64.37,64.21,64.25,62692.0
2017-03-23 13:00:00,64.24,64.26,64.13,64.19,63971.0,64.24,64.26,64.13,64.19,63971.0
2017-03-23 13:30:00,64.18,64.26,64.15,64.17,45491.0,64.18,64.26,64.15,64.17,45491.0
2017-03-23 14:00:00,64.16,64.2,64.14,64.15,41224.0,64.16,64.2,64.14,64.15,41224.0
2017-03-23 14:30:00,64.15,64.25,64.12,64.12,41628.0,64.15,64.25,64.12,64.12,41628.0
2017-03-23 15:00:00,64.11,64.11,63.64,63.65,96531.0,64.11,64.11,63.64,63.65,96531.0
2017-03-23 15:30:00,63.65,63.72,63.55,63.66,140622.0,63.65,63.72,63.55,63.66,140622.0
2017-03-24 09:30:00,63.82,64.15,63.53,63.98,45936.0,63.82,64.15,63.53,63.98,45936.0
2017-03-24 10:00:00,63.98,64.31,63.96,63.99,64335.0,63.98,64.31,63.96,63.99,64335.0
2017-03-24 10:30:00,63.98,64.11,63.91,64.04,32357.0,63.98,64.11,63.91,64.04,32357.0
2017-03-24 11:00:00,64.04,64.09,64.0,64.09,47646.0,64.04,64.09,64.0,64.09,47646.0
2017-03-24 11:30:00,64.07,64.16,64.0,64.08,79339.0,64.07,64.16,64.0,64.08,79339.0
2017-03-24 12:00:00,64.07,64.11,63.88,64.06,45446.0,64.07,64.11,63.88,64.06,45446.0
2017-03-24 12:30:00,64.07,64.21,64.02,64.11,28086.0,64.07,64.21,64.02,64.11,28086.0
2017-03-24 13:00:00,64.11,64.12,63.97,63.98,27998.0,64.11,64.12,63.97,63.98,27998.0
2017-03-24 13:30:00,64.0,64.0,63.77,63.8,20704.0,64.0,64.0,63.77,63.8,20704.0
2017-03-24 14:00:00,63.82,63.93,63.78,63.86,23032.0,63.82,63.93,63.78,63.86,23032.0
2017-03-24 14:30:00,63.87,63.88,63.55,63.56,40673.0,63.87,63.88,63.55,63.56,40673.0
2017-03-24 15:00:00,63.55,63.66,63.46,63.57,81526.0,63.55,63.66,63.46,63.57,81526.0
2017-03-24 15:30:00,63.57,63.81,63.5,63.63,282106.0,63.57,63.81,63.5,63.63,282106.0
2017-03-27 09:30:00,62.88,63.01,62.51,62.97,92353.0,62.88,63.01,62.51,62.97,92353.0
2017-03-27 10:00:00,62.94,63.09,62.89,62.97,45649.0,62.94,63.09,62.89,62.97,45649.0
2017-03-27 10:30:00,62.98,63.13,62.98,63.08,34226.0,62.98,63.13,62.98,63.08,34226.0
2017-03-27 11:00:00,63.08,63.21,62.99,63.21,45720.0,63.08,63.21,62.99,63.21,45720.0
2017-03-27 11:30:00,63.22,63.34,63.01,63.07,61654.0,63.22,63.34,63.01,63.07,61654.0
2017-03-27 12:00:00,63.07,63.44,63.01,63.23,177798.0,63.07,63.44,63.01,63.23,177798.0
2017-03-27 12:30:00,63.22,63.28,63.02,63.1,307073.0,63.22,63.28,63.02,63.1,307073.0
2017-03-27 13:00:00,63.1,63.25,63.07,63.14,161527.0,63.1,63.25,63.07,63.14,161527.0
2017-03-27 13:30:00,63.16,63.18,63.09,63.13,53424.0,63.16,63.18,63.09,63.13,53424.0
2017-03-27 14:00:00,63.14,63.17,63.04,63.08,71243.0,63.14,63.17,63.04,63.08,71243.0
2017-03-27 14:30:00,63.08,63.1,63.0,63.03,112258.0,63.08,63.1,63.0,63.03,112258.0
2017-03-27 15:00:00,63.04,63.24,63.03,63.15,120807.0,63.04,63.24,63.03,63.15,120807.0
2017-03-27 15:30:00,63.16,63.27,63.07,63.09,305253.0,63.16,63.27,63.07,63.09,305253.0
2017-03-28 09:30:00,63.06,63.59,63.0,63.23,116442.0,63.06,63.59,63.0,63.23,116442.0
2017-03-28 10:00:00,63.21,63.42,63.13,63.19,118718.0,63.21,63.42,63.13,63.19,118718.0
2017-03-28 10:30:00,63.18,63.32,63.14,63.3,160412.0,63.18,63.32,63.14,63.3,160412.0
2017-03-28 11:00:00,63.29,63.56,63.26,63.54,482042.0,63.29,63.56,63.26,63.54,482042.0
2017-03-28 11:30:00,63.55,63.61,63.32,63.33,150511.0,63.55,63.61,63.32,63.33,150511.0
2017-03-28 12:00:00,63.33,63.35,63.23,63.31,131976.0,63.33,63.35,63.23,63.31,131976.0
2017-03-28 12:30:00,63.31,63.38,63.28,63.3,56740.0,63.31,63.38,63.28,63.3,56740.0
2017-03-28 13:00:00,63.32,63.38,63.3,63.34,75713.0,63.32,63.38,63.3,63.34,75713.0
2017-03-28 13:30:00,63.34,63.37,63.22,63.35,81101.0,63.34,63.37,63.22,63.35,81101.0
2017-03-28 14:00:00,63.35,63.36,63.26,63.3,102381.0,63.35,63.36,63.26,63.3,102381.0
2017-03-28 14:30:00,63.29,63.35,63.27,63.29,83515.0,63.29,63.35,63.27,63.29,83515.0
2017-03-28 15:00:00,63.29,63.35,63.25,63.33,102669.0,63.29,63.35,63.25,63.33,102669.0
2017-03-28 15:30:00,63.33,63.34,63.22,63.25,270773.0,63.33,63.34,63.22,63.25,270773.0
2017-03-29 09:30:00,63.28,63.7,63.08,63.21,60654.0,63.28,63.7,63.08,63.21,60654.0
2017-03-29 10:00:00,63.2,63.4,63.16,63.35,54911.0,63.2,63.4,63.16,63.35,54911.0
2017-03-29 10:30:00,63.36,63.38,63.29,63.33,107974.0,63.36,63.38,63.29,63.33,107974.0
2017-03-29 11:00:00,63.33,63.36,63.23,63.32,143234.0,63.33,63.36,63.23,63.32,143234.0
2017-03-29 11:30:00,63.32,63.33,63.25,63.3,80920.0,63.32,63.33,63.25,63.3,80920.0
2017-03-29 12:00:00,63.3,63.33,63.24,63.28,96054.0,63.3,63.33,63.24,63.28,96054.0
2017-03-29 12:30:00,63.28,63.31,63.24,63.28,39305.0,63.28,63.31,63.24,63.28,39305.0
2017-03-29 13:00:00,63.29,63.3,63.22,63.27,56190.0,63.29,63.3,63.22,63.27,56190.0
2017-03-29 13:30:00,63.27,63.28,63.24,63.26,114923.0,63.27,63.28,63.24,63.26,114923.0
2017-03-29 14:00:00,63.26,63.56,63.24,63.52,135985.0,63.26,63.56,63.24,63.52,135985.0
2017-03-29 14:30:00,63.52,63.53,63.47,63.51,85218.0,63.52,63.53,63.47,63.51,85218.0
2017-03-29 15:00:00,63.51,63.54,63.48,63.52,226565.0,63.51,63.54,63.48,63.52,226565.0
2017-03-29 15:30:00,63.51,63.54,63.44,63.44,582647.0,63.51,63.54,63.44,63.44,582647.0
2017-03-30 09:30:00,63.17,63.4,63.11,63.26,133756.0,63.17,63.4,63.11,63.26,133756.0
2017-03-30 10:00:00,63.25,63.29,63.08,63.22,152239.0,63.25,63.29,63.08,63.22,152239.0
2017-03-30 10:30:00,63.22,63.37,63.16,63.23,135533.0,63.22,63.37,63.16,63.23,135533.0
2017-03-30 11:00:00,63.23,63.28,63.12,63.23,95659.0,63.23,63.28,63.12,63.23,95659.0
2017-03-30 11:30:00,63.23,63.95,63.17,63.69,320880.0,63.23,63.95,63.17,63.69,320880.0
2017-03-30 12:00:00,63.69,64.07,61.14,61.66,1661214.0,63.69,64.07,61.14,61.66,1661214.0
2017-03-30 12:30:00,61.66,62.22,61.66,61.8,438086.0,61.66,62.22,61.66,61.8,438086.0
2017-03-30 13:00:00,61.76,62.01,61.16,61.45,276883.0,61.76,62.01,61.16,61.45,276883.0
2017-03-30 13:30:00,61.45,61.53,61.28,61.4,238410.0,61.45,61.53,61.28,61.4,238410.0
2017-03-30 14:00:00,61.4,61.45,60.55,60.62,595507.0,61.4,61.45,60.55,60.62,595507.0
2017-03-30 14:30:00,60.62,61.0,60.37,60.98,493137.0,60.62,61.0,60.37,60.98,493137.0
2017-03-30 15:00:00,60.98,61.01,60.64,60.73,251133.0,60.98,61.01,60.64,60.73,251133.0
2017-03-30 15:30:00,60.73,60.77,60.39,60.53,633430.0,60.73,60.77,60.39,60.53,633430.0
2017-03-31 09:30:00,60.56,60.91,60.33,60.45,306140.0,60.56,60.91,60.33,60.45,306140.0
2017-03-31 10:00:00,60.45,60.63,60.31,60.34,161004.0,60.45,60.63,60.31,60.34,161004.0
2017-03-31 10:30:00,60.35,60.53,60.25,60.25,129941.0,60.35,60.53,60.25,60.25,129941.0
2017-03-31 11:00:00,60.25,60.28,59.91,59.94,233550.0,60.25,60.28,59.91,59.94,233550.0
2017-03-31 11:30:00,59.93,60.01,59.5,59.77,490906.0,59.93,60.01,59.5,59.77,490906.0
2017-03-31 12:00:00,59.76,59.8,59.61,59.61,210775.0,59.76,59.8,59.61,59.61,210775.0
2017-03-31 12:30:00,59.63,59.73,59.53,59.67,135329.0,59.63,59.73,59.53,59.67,135329.0
2017-03-31 13:00:00,59.68,59.75,59.62,59.67,105203.0,59.68,59.75,59.62,59.67,105203.0
2017-03-31 13:30:00,59.68,59.91,59.66,59.76,149603.0,59.68,59.91,59.66,59.76,149603.0
2017-03-31 14:00:00,59.76,59.79,59.65,59.69,120854.0,59.76,59.79,59.65,59.69,120854.0
2017-03-31 14:30:00,59.68,59.75,59.65,59.69,121382.0,59.68,59.75,59.65,59.69,121382.0
2017-03-31 15:00:00,59.69,59.8,59.68,59.75,248368.0,59.69,59.8,59.68,59.75,248368.0
2017-03-31 15:30:00,59.76,59.93,59.66,59.69,591913.0,59.76,59.93,59.66,59.69,591913.0
2017-04-03 09:30:00,59.74,59.99,58.68,58.7,428303.0,59.74,59.99,58.68,58.7,428303.0
2017-04-03 10:00:00,58.74,58.88,58.46,58.5,249952.0,58.74,58.88,58.46,58.5,249952.0
2017-04-03 10:30:00,58.48,58.52,58.21,58.34,211956.0,58.48,58.52,58.21,58.34,211956.0
2017-04-03 11:00:00,58.34,58.43,58.0,58.16,289571.0,58.34,58.43,58.0,58.16,289571.0
2017-04-03 11:30:00,58.15,58.31,58.05,58.09,163559.0,58.15,58.31,58.05,58.09,163559.0
2017-04-03 12:00:00,58.08,58.08,57.87,57.96,231230.0,58.08,58.08,57.87,57.96,231230.0
2017-04-03 12:30:00,57.96,58.0,57.86,57.95,115711.0,57.96,58.0,57.86,57.95,115711.0
2017-04-03 13:00:00,57.94,58.16,57.91,58.04,138856.0,57.94,58.16,57.91,58.04,138856.0
2017-04-03 13:30:00,58.04,58.07,57.99,58.03,109566.0,58.04,58.07,57.99,58.03,109566.0
2017-04-03 14:00:00,58.04,58.13,57.87,58.1,157258.0,58.04,58.13,57.87,58.1,157258.0
2017-04-03 14:30:00,58.09,58.1,57.97,58.0,108888.0,58.09,58.1,57.97,58.0,108888.0
2017-04-03 15:00:00,58.0,58.19,57.98,58.14,194534.0,58.0,58.19,57.98,58.14,194534.0
2017-04-03 15:30:00,58.14,58.16,58.05,58.1,537280.0,58.14,58.16,58.05,58.1,537280.0
2017-04-04 09:30:00,58.19,59.33,58.19,59.17,701184.0,58.19,59.33,58.19,59.17,701184.0
2017-04-04 10:00:00,59.18,59.29,58.95,59.03,341446.0,59.18,59.29,58.95,59.03,341446.0
2017-04-04 10:30:00,59.04,59.18,58.97,59.01,269023.0,59.04,59.18,58.97,59.01,269023.0
2017-04-04 11:00:00,59.01,59.19,58.98,59.01,334181.0,59.01,59.19,58.98,59.01,334181.0
2017-04-04 11:30:00,59.01,59.07,58.69,58.85,244158.0,59.01,59.07,58.69,58.85,244158.0
2017-04-04 12:00:00,58.85,59.06,58.8,59.01,181897.0,58.85,59.06,58.8,59.01,181897.0
2017-04-04 12:30:00,59.01,59.12,58.98,59.1,140809.0,59.01,59.12,58.98,59.1,140809.0
2017-04-04 13:00:00,59.09,59.24,59.08,59.18,145922.0,59.09,59.24,59.08,59.18,145922.0
2017-04-04 13:30:00,59.18,59.3,59.17,59.28,212156.0,59.18,59.3,59.17,59.28,212156.0
2017-04-04 14:00:00,59.28,59.28,59.18,59.25,141727.0,59.28,59.28,59.18,59.25,141727.0
2017-04-04 14:30:00,59.24,59.27,59.14,59.16,180947.0,59.24,59.27,59.14,59.16,180947.0
2017-04-04 15:00:00,59.16,59.29,59.14,59.26,295875.0,59.16,59.29,59.14,59.26,295875.0
2017-04-04 15:30:00,59.26,59.41,59.24,59.3,600474.0,59.26,59.41,59.24,59.3,600474.0
2017-04-05 09:30:00,59.26,59.73,59.26,59.47,132624.0,59.26,59.73,59.26,59.47,132624.0
2017-04-05 10:00:00,59.45,59.59,59.33,59.45,94021.0,59.45,59.59,59.33,59.45,94021.0
2017-04-05 10:30:00,59.45,59.62,59.43,59.53,128020.0,59.45,59.62,59.43,59.53,128020.0
2017-04-05 11:00:00,59.52,59.59,59.34,59.34,112573.0,59.52,59.59,59.34,59.34,112573.0
2017-04-05 11:30:00,59.35,59.43,59.28,59.29,70480.0,59.35,59.43,59.28,59.29,70480.0
2017-04-05 12:00:00,59.28,59.55,59.26,59.51,79298.0,59.28,59.55,59.26,59.51,79298.0
2017-04-05 12:30:00,59.5,59.59,59.46,59.55,96271.0,59.5,59.59,59.46,59.55,96271.0
2017-04-05 13:00:00,59.54,59.63,59.53,59.6,104125.0,59.54,59.63,59.53,59.6,104125.0
2017-04-05 13:30:00,59.6,59.61,59.57,59.59,46034.0,59.6,59.61,59.57,59.59,46034.0
2017-04-05 14:00:00,59.58,59.69,59.47,59.57,116184.0,59.58,59.69,59.47,59.57,116184.0
2017-04-05 14:30:00,59.57,59.66,59.28,59.38,111627.0,59.57,59.66,59.28,59.38,111627.0
2017-04-05 15:00:00,59.39,59.4,58.76,58.78,150999.0,59.39,59.4,58.76,58.78,150999.0
2017-04-05 15:30:00,58.79,58.95,58.65,58.81,346633.0,58.79,58.95,58.65,58.81,346633.0
2017-04-06 09:30:00,59.07,59.7,58.69,58.85,118261.0,59.07,59.7,58.69,58.85,118261.0
2017-04-06 10:00:00,58.85,58.89,58.45,58.6,104989.0,58.85,58.89,58.45,58.6,104989.0
2017-04-06 10:30:00,58.6,58.64,58.39,58.6,82019.0,58.6,58.64,58.39,58.6,82019.0
2017-04-06 11:00:00,58.61,58.88,58.6,58.85,80952.0,58.61,58.88,58.6,58.85,80952.0
2017-04-06 11:30:00,58.86,58.87,58.71,58.73,75323.0,58.86,58.87,58.71,58.73,75323.0
2017-04-06 12:00:00,58.74,58.82,58.66,58.68,68554.0,58.74,58.82,58.66,58.68,68554.0
2017-04-06 12:30:00,58.68,58.71,58.57,58.59,125156.0,58.68,58.71,58.57,58.59,125156.0
2017-04-06 13:00:00,58.61,58.88,58.6,58.82,199598.0,58.61,58.88,58.6,58.82,199598.0
2017-04-06 13:30:00,58.83,58.88,58.77,58.78,61436.0,58.83,58.88,58.77,58.78,61436.0
2017-04-06 14:00:00,58.78,58.78,58.63,58.68,96447.0,58.78,58.78,58.63,58.68,96447.0
2017-04-06 14:30:00,58.67,58.74,58.57,58.6,83594.0,58.67,58.74,58.57,58.6,83594.0
2017-04-06 15:00:00,58.6,58.73,58.59,58.63,132245.0,58.6,58.73,58.59,58.63,132245.0
2017-04-06 15:30:00,58.62,58.78,58.58,58.75,367756.0,58.62,58.78,58.58,58.75,367756.0
2017-04-07 09:30:00,58.65,58.74,58.07,58.21,128409.0,58.65,58.74,58.07,58.21,128409.0
2017-04-07 10:00:00,58.2,58.52,58.16,58.38,72455.0,58.2,58.52,58.16,58.38,72455.0
2017-04-07 10:30:00,58.37,58.46,58.2,58.22,84657.0,58.37,58.46,58.2,58.22,84657.0
2017-04-07 11:00:00,58.23,58.29,58.04,58.2,107463.0,58.23,58.29,58.04,58.2,107463.0
2017-04-07 11:30:00,58.21,58.28,58.18,58.22,66859.0,58.21,58.28,58.18,58.22,66859.0
2017-04-07 12:00:00,58.2,58.26,58.12,58.15,99114.0,58.2,58.26,58.12,58.15,99114.0
2017-04-07 12:30:00,58.16,58.28,58.13,58.22,84389.0,58.16,58.28,58.13,58.22,84389.0
2017-04-07 13:00:00,58.23,58.23,58.04,58.1,83282.0,58.23,58.23,58.04,58.1,83282.0
2017-04-07 13:30:00,58.11,58.2,58.0,58.08,116268.0,58.11,58.2,58.0,58.08,116268.0
2017-04-07 14:00:00,58.08,58.11,57.99,58.01,105981.0,58.08,58.11,57.99,58.01,105981.0
2017-04-07 14:30:00,58.0,58.15,58.0,58.09,207722.0,58.0,58.15,58.0,58.09,207722.0
2017-04-07 15:00:00,58.09,58.2,58.04,58.04,126687.0,58.09,58.2,58.04,58.04,126687.0
2017-04-07 15:30:00,58.04,58.26,58.0,58.1,443288.0,58.04,58.26,58.0,58.1,443288.0
2017-04-10 09:30:00,58.36,58.36,57.99,58.22,206032.0,58.36,58.36,57.99,58.22,206032.0
2017-04-10 10:00:00,58.2,58.34,58.18,58.33,113466.0,58.2,58.34,58.18,58.33,113466.0
2017-04-10 10:30:00,58.34,58.59,58.33,58.38,155190.0,58.34,58.59,58.33,58.38,155190.0
2017-04-10 11:00:00,58.39,58.58,58.38,58.51,115048.0,58.39,58.58,58.38,58.51,115048.0
2017-04-10 11:30:00,58.52,58.53,58.32,58.35,97857.0,58.52,58.53,58.32,58.35,97857.0
2017-04-10 12:00:00,58.35,58.41,58.24,58.35,90720.0,58.35,58.41,58.24,58.35,90720.0
2017-04-10 12:30:00,58.33,58.62,58.3,58.6,103032.0,58.33,58.62,58.3,58.6,103032.0
2017-04-10 13:00:00,58.59,58.64,58.47,58.58,123413.0,58.59,58.64,58.47,58.58,123413.0
2017-04-10 13:30:00,58.59,58.82,58.59,58.81,122308.0,58.59,58.82,58.59,58.81,122308.0
2017-04-10 14:00:00,58.81,58.81,58.56,58.56,86178.0,58.81,58.81,58.56,58.56,86178.0
2017-04-10 14:30:00,58.57,58.72,58.57,58.64,46761.0,58.57,58.72,58.57,58.64,46761.0
2017-04-10 15:00:00,58.63,58.68,58.4,58.45,95832.0,58.63,58.68,58.4,58.45,95832.0
2017-04-10 15:30:00,58.43,58.57,58.41,58.51,239990.0,58.43,58.57,58.41,58.51,239990.0
2017-04-11 09:30:00,58.62,59.23,58.6,58.93,334740.0,58.62,59.23,58.6,58.93,334740.0
2017-04-11 10:00:00,58.95,59.09,58.87,59.08,148788.0,58.95,59.09,58.87,59.08,148788.0
2017-04-11 10:30:00,59.06,59.13,58.55,58.59,172599.0,59.06,59.13,58.55,58.59,172599.0
2017-04-11 11:00:00,58.58,58.65,58.43,58.56,87994.0,58.58,58.65,58.43,58.56,87994.0
2017-04-11 11:30:00,58.57,58.83,58.56,58.79,87757.0,58.57,58.83,58.56,58.79,87757.0
2017-04-11 12:00:00,58.79,59.01,58.72,59.0,137679.0,58.79,59.01,58.72,59.0,137679.0
2017-04-11 12:30:00,58.99,59.04,58.93,58.99,86695.0,58.99,59.04,58.93,58.99,86695.0
2017-04-11 13:00:00,58.98,59.08,58.92,58.98,43456.0,58.98,59.08,58.92,58.98,43456.0
2017-04-11 13:30:00,58.98,59.05,58.95,59.0,67661.0,58.98,59.05,58.95,59.0,67661.0
2017-04-11 14:00:00,59.01,59.06,58.97,58.97,104888.0,59.01,59.06,58.97,58.97,104888.0
2017-04-11 14:30:00,58.97,59.06,58.93,58.99,79904.0,58.97,59.06,58.93,58.99,79904.0
2017-04-11 15:00:00,58.99,58.99,58.81,58.87,88067.0,58.99,58.99,58.81,58.87,88067.0
2017-04-11 15:30:00,58.86,59.03,58.85,59.01,307372.0,58.86,59.03,58.85,59.01,307372.0
2017-04-12 09:30:00,58.83,58.92,58.59,58.89,84421.0,58.83,58.92,58.59,58.89,84421.0
2017-04-12 10:00:00,58.88,58.93,58.75,58.78,42211.0,58.88,58.93,58.75,58.78,42211.0
2017-04-12 10:30:00,58.79,58.86,58.68,58.78,114839.0,58.79,58.86,58.68,58.78,114839.0
2017-04-12 11:00:00,58.79,58.79,58.67,58.7,44184.0,58.79,58.79,58.67,58.7,44184.0
2017-04-12 11:30:00,58.7,58.72,58.54,58.71,46592.0,58.7,58.72,58.54,58.71,46592.0
2017-04-12 12:00:00,58.71,58.93,58.71,58.86,134488.0,58.71,58.93,58.71,58.86,134488.0
2017-04-12 12:30:00,58.85,58.87,58.71,58.78,63266.0,58.85,58.87,58.71,58.78,63266.0
2017-04-12 13:00:00,58.79,58.91,58.79,58.9,76023.0,58.79,58.91,58.79,58.9,76023.0
2017-04-12 13:30:00,58.9,59.07,58.9,59.07,44828.0,58.9,59.07,58.9,59.07,44828.0
2017-04-12 14:00:00,59.08,59.09,58.87,58.88,43788.0,59.08,59.09,58.87,58.88,43788.0
2017-04-12 14:30:00,58.87,58.92,58.75,58.83,66107.0,58.87,58.92,58.75,58.83,66107.0
2017-04-12 15:00:00,58.82,58.88,58.72,58.81,69956.0,58.82,58.88,58.72,58.81,69956.0
2017-04-12 15:30:00,58.82,58.93,58.81,58.88,309452.0,58.82,58.93,58.81,58.88,309452.0
2017-04-13 09:30:00,58.83,58.96,58.51,58.67,75903.0,58.83,58.96,58.51,58.67,75903.0
2017-04-13 10:00:00,58.7,59.02,58.67,58.76,63859.0,58.7,59.02,58.67,58.76,63859.0
2017-04-13 10:30:00,58.76,59.04,58.75,59.01,54104.0,58.76,59.04,58.75,59.01,54104.0
2017-04-13 11:00:00,59.01,59.12,58.94,59.07,58224.0,59.01,59.12,58.94,59.07,58224.0
2017-04-13 11:30:00,59.07,59.2,59.04,59.17,51231.0,59.07,59.2,59.04,59.17,51231.0
2017-04-13 12:00:00,59.16,59.18,58.93,59.0,30905.0,59.16,59.18,58.93,59.0,30905.0
2017-04-13 12:30:00,59.0,59.05,58.91,59.01,57972.0,59.0,59.05,58.91,59.01,57972.0
2017-04-13 13:00:00,59.01,59.07,58.93,59.01,61208.0,59.01,59.07,58.93,59.01,61208.0
2017-04-13 13:30:00,59.01,59.04,58.88,58.96,110617.0,59.01,59.04,58.88,58.96,110617.0
2017-04-13 14:00:00,58.95,59.01,58.9,58.96,74901.0,58.95,59.01,58.9,58.96,74901.0
2017-04-13 14:30:00,58.96,59.02,58.9,58.98,63729.0,58.96,59.02,58.9,58.98,63729.0
2017-04-13 15:00:00,58.97,58.99,58.9,58.91,67576.0,58.97,58.99,58.9,58.91,67576.0
2017-04-13 15:30:00,58.91,58.93,58.7,58.8,334340.0,58.91,58.93,58.7,58.8,334340.0
2017-04-17 09:30:00,59.07,59.2,58.73,58.79,110538.0,59.07,59.2,58.73,58.79,110538.0
2017-04-17 10:00:00,58.79,59.04,58.73,58.89,88873.0,58.79,59.04,58.73,58.89,88873.0
2017-04-17 10:30:00,58.92,59.01,58.8,58.81,71159.0,58.92,59.01,58.8,58.81,71159.0
2017-04-17 11:00:00,58.81,58.88,58.78,58.84,56836.0,58.81,58.88,58.78,58.84,56836.0
2017-04-17 11:30:00,58.84,58.88,58.76,58.76,50459.0,58.84,58.88,58.76,58.76,50459.0
2017-04-17 12:00:00,58.77,58.89,58.76,58.8,41854.0,58.77,58.89,58.76,58.8,41854.0
2017-04-17 12:30:00,58.81,58.84,58.77,58.8,49458.0,58.81,58.84,58.77,58.8,49458.0
2017-04-17 13:00:00,58.81,58.83,58.71,58.75,44078.0,58.81,58.83,58.71,58.75,44078.0
2017-04-17 13:30:00,58.74,58.78,58.7,58.75,46347.0,58.74,58.78,58.7,58.75,46347.0
2017-04-17 14:00:00,58.75,58.8,58.72,58.78,32881.0,58.75,58.8,58.72,58.78,32881.0
2017-04-17 14:30:00,58.77,58.85,58.72,58.72,61134.0,58.77,58.85,58.72,58.72,61134.0
2017-04-17 15:00:00,58.72,58.86,58.69,58.81,112479.0,58.72,58.86,58.69,58.81,112479.0
2017-04-17 15:30:00,58.81,58.89,58.8,58.83,152877.0,58.81,58.89,58.8,58.83,152877.0
2017-04-18 09:30:00,58.77,59.15,58.75,59.15,81058.0,58.77,59.15,58.75,59.15,81058.0
2017-04-18 10:00:00,59.12,59.15,58.72,58.78,43954.0,59.12,59.15,58.72,58.78,43954.0
2017-04-18 10:30:00,58.79,59.04,58.78,59.04,142132.0,58.79,59.04,58.78,59.04,142132.0
2017-04-18 11:00:00,59.05,59.3,59.05,59.26,41199.0,59.05,59.3,59.05,59.26,41199.0
2017-04-18 11:30:00,59.24,59.26,58.91,58.94,73918.0,59.24,59.26,58.91,58.94,73918.0
2017-04-18 12:00:00,58.92,59.04,58.89,58.99,22375.0,58.92,59.04,58.89,58.99,22375.0
2017-04-18 12:30:00,58.99,59.04,58.95,58.97,25458.0,58.99,59.04,58.95,58.97,25458.0
2017-04-18 13:00:00,58.97,59.06,58.94,59.05,17922.0,58.97,59.06,58.94,59.05,17922.0
2017-04-18 13:30:00,59.06,59.11,59.04,59.09,17553.0,59.06,59.11,59.04,59.09,17553.0
2017-04-18 14:00:00,59.09,59.1,58.97,59.02,28543.0,59.09,59.1,58.97,59.02,28543.0
2017-04-18 14:30:00,59.01,59.04,58.9,58.98,38634.0,59.01,59.04,58.9,58.98,38634.0
2017-04-18 15:00:00,58.99,59.06,58.94,59.03,169413.0,58.99,59.06,58.94,59.03,169413.0
2017-04-18 15:30:00,59.03,59.04,58.95,58.95,107195.0,59.03,59.04,58.95,58.95,107195.0
2017-04-19 09:30:00,59.0,59.3,58.96,59.26,78346.0,59.0,59.3,58.96,59.26,78346.0
2017-04-19 10:00:00,59.2,59.46,59.18,59.46,59049.0,59.2,59.46,59.18,59.46,59049.0
2017-04-19 10:30:00,59.47,59.65,59.38,59.54,171470.0,59.47,59.65,59.38,59.54,171470.0
2017-04-19 11:00:00,59.54,59.69,59.53,59.69,182315.0,59.54,59.69,59.53,59.69,182315.0
2017-04-19 11:30:00,59.67,59.8,59.65,59.71,40636.0,59.67,59.8,59.65,59.71,40636.0
2017-04-19 12:00:00,59.72,59.84,59.44,59.78,144565.0,59.72,59.84,59.44,59.78,144565.0
2017-04-19 12:30:00,59.78,59.82,59.71,59.78,100891.0,59.78,59.82,59.71,59.78,100891.0
2017-04-19 13:00:00,59.79,59.86,59.7,59.85,77004.0,59.79,59.86,59.7,59.85,77004.0
2017-04-19 13:30:00,59.85,59.91,59.78,59.88,75734.0,59.85,59.91,59.78,59.88,75734.0
2017-04-19 14:00:00,59.88,59.89,59.71,59.8,69475.0,59.88,59.89,59.71,59.8,69475.0
2017-04-19 14:30:00,59.8,59.83,59.69,59.74,102008.0,59.8,59.83,59.69,59.74,102008.0
2017-04-19 15:00:00,59.73,59.86,59.69,59.74,118151.0,59.73,59.86,59.69,59.74,118151.0
2017-04-19 15:30:00,59.75,59.78,59.6,59.67,259739.0,59.75,59.78,59.6,59.67,259739.0
2017-04-20 09:30:00,59.87,59.94,59.65,59.68,58272.0,59.87,59.94,59.65,59.68,58272.0
2017-04-20 10:00:00,59.68,59.91,59.67,59.87,34818.0,59.68,59.91,59.67,59.87,34818.0
2017-04-20 10:30:00,59.88,59.91,59.78,59.87,26236.0,59.88,59.91,59.78,59.87,26236.0
2017-04-20 11:00:00,59.87,59.98,59.84,59.95,32810.0,59.87,59.98,59.84,59.95,32810.0
2017-04-20 11:30:00,59.95,60.01,59.88,59.93,150132.0,59.95,60.01,59.88,59.93,150132.0
2017-04-20 12:00:00,59.92,60.17,59.92,60.1,55190.0,59.92,60.17,59.92,60.1,55190.0
2017-04-20 12:30:00,60.1,60.37,60.1,60.31,118467.0,60.1,60.37,60.1,60.31,118467.0
2017-04-20 13:00:00,60.32,60.41,60.27,60.36,113522.0,60.32,60.41,60.27,60.36,113522.0
2017-04-20 13:30:00,60.35,60.43,60.32,60.35,58833.0,60.35,60.43,60.32,60.35,58833.0
2017-04-20 14:00:00,60.36,60.43,60.32,60.41,77854.0,60.36,60.43,60.32,60.41,77854.0
2017-04-20 14:30:00,60.4,60.55,60.39,60.5,115744.0,60.4,60.55,60.39,60.5,115744.0
2017-04-20 15:00:00,60.5,60.5,60.26,60.39,80682.0,60.5,60.5,60.26,60.39,80682.0
2017-04-20 15:30:00,60.38,60.41,60.18,60.2,299976.0,60.38,60.41,60.18,60.2,299976.0
2017-04-21 09:30:00,60.39,60.52,60.05,60.11,72678.0,60.39,60.52,60.05,60.11,72678.0
2017-04-21 10:00:00,60.16,60.21,60.05,60.21,23476.0,60.16,60.21,60.05,60.21,23476.0
2017-04-21 10:30:00,60.2,60.21,60.01,60.04,46820.0,60.2,60.21,60.01,60.04,46820.0
2017-04-21 11:00:00,60.05,60.2,60.02,60.15,30064.0,60.05,60.2,60.02,60.15,30064.0
2017-04-21 11:30:00,60.16,60.35,60.14,60.3,27169.0,60.16,60.35,60.14,60.3,27169.0
2017-04-21 12:00:00,60.31,60.33,60.2,60.28,28287.0,60.31,60.33,60.2,60.28,28287.0
2017-04-21 12:30:00,60.27,60.28,60.19,60.19,25254.0,60.27,60.28,60.19,60.19,25254.0
2017-04-21 13:00:00,60.21,60.22,60.04,60.11,36351.0,60.21,60.22,60.04,60.11,36351.0
2017-04-21 13:30:00,60.11,60.26,60.07,60.25,27581.0,60.11,60.26,60.07,60.25,27581.0
2017-04-21 14:00:00,60.23,60.25,60.17,60.23,26149.0,60.23,60.25,60.17,60.23,26149.0
2017-04-21 14:30:00,60.23,60.26,60.17,60.23,31014.0,60.23,60.26,60.17,60.23,31014.0
2017-04-21 15:00:00,60.23,60.23,60.08,60.12,46729.0,60.23,60.23,60.08,60.12,46729.0
2017-04-21 15:30:00,60.11,60.3,60.08,60.28,166423.0,60.11,60.3,60.08,60.28,166423.0
2017-04-24 09:30:00,60.86,61.27,60.79,61.07,249530.0,60.86,61.27,60.79,61.07,249530.0
2017-04-24 10:00:00,61.07,61.47,61.06,61.28,122737.0,61.07,61.47,61.06,61.28,122737.0
2017-04-24 10:30:00,61.25,61.46,61.25,61.41,148314.0,61.25,61.46,61.25,61.41,148314.0
2017-04-24 11:00:00,61.39,61.47,61.35,61.47,82572.0,61.39,61.47,61.35,61.47,82572.0
2017-04-24 11:30:00,61.46,61.54,61.32,61.32,75498.0,61.46,61.54,61.32,61.32,75498.0
2017-04-24 12:00:00,61.34,61.55,61.34,61.54,48272.0,61.34,61.55,61.34,61.54,48272.0
2017-04-24 12:30:00,61.55,61.61,61.48,61.52,80419.0,61.55,61.61,61.48,61.52,80419.0
2017-04-24 13:00:00,61.53,61.62,61.47,61.53,64374.0,61.53,61.62,61.47,61.53,64374.0
2017-04-24 13:30:00,61.52,61.53,61.43,61.47,31007.0,61.52,61.53,61.43,61.47,31007.0
2017-04-24 14:00:00,61.48,61.53,61.44,61.5,62634.0,61.48,61.53,61.44,61.5,62634.0
2017-04-24 14:30:00,61.5,61.65,61.48,61.65,113001.0,61.5,61.65,61.48,61.65,113001.0
2017-04-24 15:00:00,61.65,61.73,61.48,61.54,302865.0,61.65,61.73,61.48,61.54,302865.0
2017-04-24 15:30:00,61.54,61.55,61.37,61.4,296523.0,61.54,61.55,61.37,61.4,296523.0
2017-04-25 09:30:00,61.42,61.78,61.41,61.58,199856.0,61.42,61.78,61.41,61.58,199856.0
2017-04-25 10:00:00,61.59,61.69,61.33,61.49,117912.0,61.59,61.69,61.33,61.49,117912.0
2017-04-25 10:30:00,61.49,61.61,61.39,61.4,69182.0,61.49,61.61,61.39,61.4,69182.0
2017-04-25 11:00:00,61.4,61.54,61.38,61.43,95583.0,61.4,61.54,61.38,61.43,95583.0
2017-04-25 11:30:00,61.43,61.49,61.34,61.48,71621.0,61.43,61.49,61.34,61.48,71621.0
2017-04-25 12:00:00,61.49,61.5,61.34,61.38,51314.0,61.49,61.5,61.34,61.38,51314.0
2017-04-25 12:30:00,61.38,61.41,61.33,61.34,41700.0,61.38,61.41,61.33,61.34,41700.0
2017-04-25 13:00:00,61.35,61.42,61.33,61.34,112908.0,61.35,61.42,61.33,61.34,112908.0
2017-04-25 13:30:00,61.34,61.48,61.33,61.47,58977.0,61.34,61.48,61.33,61.47,58977.0
2017-04-25 14:00:00,61.46,61.58,61.43,61.5,105790.0,61.46,61.58,61.43,61.5,105790.0
2017-04-25 14:30:00,61.5,61.61,61.44,61.58,104322.0,61.5,61.61,61.44,61.58,104322.0
2017-04-25 15:00:00,61.59,61.83,61.58,61.8,108436.0,61.59,61.83,61.58,61.8,108436.0
2017-04-25 15:30:00,61.8,61.86,61.74,61.8,217371.0,61.8,61.86,61.74,61.8,217371.0
2017-04-26 09:30:00,61.81,62.14,61.57,62.1,91347.0,61.81,62.14,61.57,62.1,91347.0
2017-04-26 10:00:00,62.06,62.1,61.91,62.04,47994.0,62.06,62.1,61.91,62.04,47994.0
2017-04-26 10:30:00,62.05,62.18,61.99,62.18,61152.0,62.05,62.18,61.99,62.18,61152.0
2017-04-26 11:00:00,62.18,62.39,62.12,62.36,61443.0,62.18,62.39,62.12,62.36,61443.0
2017-04-26 11:30:00,62.35,62.37,62.22,62.29,69969.0,62.35,62.37,62.22,62.29,69969.0
2017-04-26 12:00:00,62.29,62.32,62.22,62.23,53615.0,62.29,62.32,62.22,62.23,53615.0
2017-04-26 12:30:00,62.23,62.28,62.2,62.23,49546.0,62.23,62.28,62.2,62.23,49546.0
2017-04-26 13:00:00,62.23,62.43,62.22,62.38,45178.0,62.23,62.43,62.22,62.38,45178.0
2017-04-26 13:30:00,62.38,62.39,62.27,62.28,35529.0,62.38,62.39,62.27,62.28,35529.0
2017-04-26 14:00:00,62.29,62.34,62.21,62.3,88381.0,62.29,62.34,62.21,62.3,88381.0
2017-04-26 14:30:00,62.3,62.36,62.23,62.23,45082.0,62.3,62.36,62.23,62.23,45082.0
2017-04-26 15:00:00,62.24,62.35,62.23,62.33,73292.0,62.24,62.35,62.23,62.33,73292.0
2017-04-26 15:30:00,62.33,62.35,62.21,62.25,166824.0,62.33,62.35,62.21,62.25,166824.0
2017-04-27 09:30:00,60.34,60.43,58.96,59.53,702434.0,60.34,60.43,58.96,59.53,702434.0
2017-04-27 10:00:00,59.52,59.99,59.51,59.8,279902.0,59.52,59.99,59.51,59.8,279902.0
2017-04-27 10:30:00,59.79,59.99,59.71,59.93,284945.0,59.79,59.99,59.71,59.93,284945.0
2017-04-27 11:00:00,59.94,60.41,59.94,60.25,217497.0,59.94,60.41,59.94,60.25,217497.0
2017-04-27 11:30:00,60.25,60.27,59.78,59.82,180029.0,60.25,60.27,59.78,59.82,180029.0
2017-04-27 12:00:00,59.83,60.01,59.81,59.9,79792.0,59.83,60.01,59.81,59.9,79792.0
2017-04-27 12:30:00,59.9,59.95,59.82,59.86,126480.0,59.9,59.95,59.82,59.86,126480.0
2017-04-27 13:00:00,59.87,59.89,59.31,59.35,156396.0,59.87,59.89,59.31,59.35,156396.0
2017-04-27 13:30:00,59.34,59.47,59.31,59.39,129636.0,59.34,59.47,59.31,59.39,129636.0
2017-04-27 14:00:00,59.39,59.42,59.16,59.16,147853.0,59.39,59.42,59.16,59.16,147853.0
2017-04-27 14:30:00,59.17,59.27,59.11,59.25,435900.0,59.17,59.27,59.11,59.25,435900.0
2017-04-27 15:00:00,59.25,59.65,59.25,59.62,278884.0,59.25,59.65,59.25,59.62,278884.0
2017-04-27 15:30:00,59.62,59.76,59.57,59.75,689833.0,59.62,59.76,59.57,59.75,689833.0
2017-04-28 09:30:00,59.79,59.88,59.53,59.72,110694.0,59.79,59.88,59.53,59.72,110694.0
2017-04-28 10:00:00,59.73,59.95,59.69,59.76,137009.0,59.73,59.95,59.69,59.76,137009.0
2017-04-28 10:30:00,59.75,59.99,59.65,59.98,102773.0,59.75,59.99,59.65,59.98,102773.0
2017-04-28 11:00:00,59.98,60.09,59.92,60.01,79012.0,59.98,60.09,59.92,60.01,79012.0
2017-04-28 11:30:00,60.0,60.07,59.89,60.01,51720.0,60.0,60.07,59.89,60.01,51720.0
2017-04-28 12:00:00,60.02,60.1,59.98,60.08,53704.0,60.02,60.1,59.98,60.08,53704.0
2017-04-28 12:30:00,60.09,60.38,60.08,60.3,55945.0,60.09,60.38,60.08,60.3,55945.0
2017-04-28 13:00:00,60.3,60.6,60.3,60.57,71728.0,60.3,60.6,60.3,60.57,71728.0
2017-04-28 13:30:00,60.56,60.56,60.4,60.54,66597.0,60.56,60.56,60.4,60.54,66597.0
2017-04-28 14:00:00,60.54,60.8,60.54,60.65,126130.0,60.54,60.8,60.54,60.65,126130.0
2017-04-28 14:30:00,60.64,60.82,60.63,60.8,89471.0,60.64,60.82,60.63,60.8,89471.0
2017-04-28 15:00:00,60.79,60.84,60.74,60.74,142770.0,60.79,60.84,60.74,60.74,142770.0
2017-04-28 15:30:00,60.74,60.96,60.71,60.95,290193.0,60.74,60.96,60.71,60.95,290193.0
2017-05-01 09:30:00,61.19,61.47,60.77,61.08,109447.0,61.19,61.47,60.77,61.08,109447.0
2017-05-01 10:00:00,61.08,61.26,61.01,61.22,62546.0,61.08,61.26,61.01,61.22,62546.0
2017-05-01 10:30:00,61.24,61.6,61.22,61.58,90690.0,61.24,61.6,61.22,61.58,90690.0
2017-05-01 11:00:00,61.58,61.75,61.58,61.71,125819.0,61.58,61.75,61.58,61.71,125819.0
2017-05-01 11:30:00,61.7,61.71,61.55,61.62,100264.0,61.7,61.71,61.55,61.62,100264.0
2017-05-01 12:00:00,61.62,61.69,61.59,61.66,75043.0,61.62,61.69,61.59,61.66,75043.0
2017-05-01 12:30:00,61.66,61.75,61.54,61.65,93096.0,61.66,61.75,61.54,61.65,93096.0
2017-05-01 13:00:00,61.65,61.77,61.63,61.76,84912.0,61.65,61.77,61.63,61.76,84912.0
2017-05-01 13:30:00,61.76,61.79,61.53,61.6,86326.0,61.76,61.79,61.53,61.6,86326.0
2017-05-01 14:00:00,61.61,61.66,61.54,61.65,75660.0,61.61,61.66,61.54,61.65,75660.0
2017-05-01 14:30:00,61.63,61.68,61.59,61.67,70309.0,61.63,61.68,61.59,61.67,70309.0
2017-05-01 15:00:00,61.67,61.67,61.58,61.62,93583.0,61.67,61.67,61.58,61.62,93583.0
2017-05-01 15:30:00,61.61,61.7,61.46,61.48,240344.0,61.61,61.7,61.46,61.48,240344.0
2017-05-02 09:30:00,61.59,62.21,61.39,61.39,158485.0,61.59,62.21,61.39,61.39,158485.0
2017-05-02 10:00:00,61.38,61.42,60.97,61.19,175304.0,61.38,61.42,60.97,61.19,175304.0
2017-05-02 10:30:00,61.22,61.45,61.08,61.44,100844.0,61.22,61.45,61.08,61.44,100844.0
2017-05-02 11:00:00,61.44,61.93,61.41,61.79,151484.0,61.44,61.93,61.41,61.79,151484.0
2017-05-02 11:30:00,61.78,62.15,61.68,62.06,115676.0,61.78,62.15,61.68,62.06,115676.0
2017-05-02 12:00:00,62.06,62.21,62.04,62.09,73074.0,62.06,62.21,62.04,62.09,73074.0
2017-05-02 12:30:00,62.08,62.18,62.06,62.17,56435.0,62.08,62.18,62.06,62.17,56435.0
2017-05-02 13:00:00,62.17,62.27,61.95,62.24,73928.0,62.17,62.27,61.95,62.24,73928.0
2017-05-02 13:30:00,62.24,62.44,62.23,62.4,88531.0,62.24,62.44,62.23,62.4,88531.0
2017-05-02 14:00:00,62.39,62.45,62.19,62.3,172799.0,62.39,62.45,62.19,62.3,172799.0
2017-05-02 14:30:00,62.29,62.35,62.19,62.26,147905.0,62.29,62.35,62.19,62.26,147905.0
2017-05-02 15:00:00,62.26,62.45,62.23,62.44,172091.0,62.26,62.45,62.23,62.44,172091.0
2017-05-02 15:30:00,62.43,62.58,62.07,62.52,575983.0,62.43,62.58,62.07,62.52,575983.0
2017-05-03 09:30:00,53.9,54.86,53.0,54.02,3493876.0,53.9,54.86,53.0,54.02,3493876.0
2017-05-03 10:00:00,54.01,54.22,52.69,52.93,1473485.0,54.01,54.22,52.69,52.93,1473485.0
2017-05-03 10:30:00,52.96,52.96,52.49,52.72,1276360.0,52.96,52.96,52.49,52.72,1276360.0
2017-05-03 11:00:00,52.72,52.79,52.01,52.56,1046007.0,52.72,52.79,52.01,52.56,1046007.0
2017-05-03 11:30:00,52.55,52.93,52.3,52.78,741623.0,52.55,52.93,52.3,52.78,741623.0
2017-05-03 12:00:00,52.79,52.79,52.12,52.4,399516.0,52.79,52.79,52.12,52.4,399516.0
2017-05-03 12:30:00,52.41,52.66,52.06,52.64,423755.0,52.41,52.66,52.06,52.64,423755.0
2017-05-03 13:00:00,52.65,53.03,52.62,52.91,603339.0,52.65,53.03,52.62,52.91,603339.0
2017-05-03 13:30:00,52.91,53.26,52.81,52.89,576047.0,52.91,53.26,52.81,52.89,576047.0
2017-05-03 14:00:00,52.88,53.08,52.5,52.73,596322.0,52.88,53.08,52.5,52.73,596322.0
2017-05-03 14:30:00,52.74,52.78,52.43,52.52,479578.0,52.74,52.78,52.43,52.52,479578.0
2017-05-03 15:00:00,52.53,52.66,52.31,52.5,647631.0,52.53,52.66,52.31,52.5,647631.0
2017-05-03 15:30:00,52.5,52.85,52.42,52.79,1463586.0,52.5,52.85,52.42,52.79,1463586.0
2017-05-04 09:30:00,53.13,54.05,53.13,53.89,852226.0,53.13,54.05,53.13,53.89,852226.0
2017-05-04 10:00:00,53.87,53.92,53.21,53.3,388591.0,53.87,53.92,53.21,53.3,388591.0
2017-05-04 10:30:00,53.3,53.78,53.13,53.26,488870.0,53.3,53.78,53.13,53.26,488870.0
2017-05-04 11:00:00,53.26,53.26,52.83,53.01,386449.0,53.26,53.26,52.83,53.01,386449.0
2017-05-04 11:30:00,53.02,53.4,53.02,53.1,187900.0,53.02,53.4,53.02,53.1,187900.0
2017-05-04 12:00:00,53.1,53.46,53.09,53.28,198547.0,53.1,53.46,53.09,53.28,198547.0
2017-05-04 12:30:00,53.28,53.3,53.1,53.28,123386.0,53.28,53.3,53.1,53.28,123386.0
2017-05-04 13:00:00,53.28,53.33,53.2,53.23,88105.0,53.28,53.33,53.2,53.23,88105.0
2017-05-04 13:30:00,53.24,53.41,53.24,53.29,106387.0,53.24,53.41,53.24,53.29,106387.0
2017-05-04 14:00:00,53.3,53.3,53.06,53.16,199105.0,53.3,53.3,53.06,53.16,199105.0
2017-05-04 14:30:00,53.16,53.18,52.96,52.96,184188.0,53.16,53.18,52.96,52.96,184188.0
2017-05-04 15:00:00,52.97,52.97,52.8,52.9,255771.0,52.97,52.97,52.8,52.9,255771.0
2017-05-04 15:30:00,52.91,53.01,52.78,52.84,560030.0,52.91,53.01,52.78,52.84,560030.0
2017-05-05 09:30:00,52.86,52.86,52.5,52.71,421361.0,52.86,52.86,52.5,52.71,421361.0
2017-05-05 10:00:00,52.7,52.7,52.34,52.63,309632.0,52.7,52.7,52.34,52.63,309632.0
2017-05-05 10:30:00,52.63,52.7,52.4,52.43,122542.0,52.63,52.7,52.4,52.43,122542.0
2017-05-05 11:00:00,52.44,52.45,52.12,52.25,214993.0,52.44,52.45,52.12,52.25,214993.0
2017-05-05 11:30:00,52.24,52.38,52.15,52.17,150396.0,52.24,52.38,52.15,52.17,150396.0
2017-05-05 12:00:00,52.16,52.21,52.0,52.02,201072.0,52.16,52.21,52.0,52.02,201072.0
2017-05-05 12:30:00,52.02,52.18,51.94,52.08,245041.0,52.02,52.18,51.94,52.08,245041.0
2017-05-05 13:00:00,52.1,52.13,52.0,52.01,101676.0,52.1,52.13,52.0,52.01,101676.0
2017-05-05 13:30:00,52.01,52.03,51.96,51.98,172437.0,52.01,52.03,51.96,51.98,172437.0
2017-05-05 14:00:00,52.0,52.02,51.8,51.83,253008.0,52.0,52.02,51.8,51.83,253008.0
2017-05-05 14:30:00,51.84,52.05,51.83,51.99,195328.0,51.84,52.05,51.83,51.99,195328.0
2017-05-05 15:00:00,51.99,52.08,51.88,52.04,236186.0,51.99,52.08,51.88,52.04,236186.0
2017-05-05 15:30:00,52.05,52.16,52.02,52.13,676254.0,52.05,52.16,52.02,52.13,676254.0
2017-05-08 09:30:00,52.09,52.17,51.1,51.12,517461.0,52.09,52.17,51.1,51.12,517461.0
2017-05-08 10:00:00,51.12,51.33,51.01,51.26,420010.0,51.12,51.33,51.01,51.26,420010.0
2017-05-08 10:30:00,51.26,51.29,50.72,50.88,475524.0,51.26,51.29,50.72,50.88,475524.0
2017-05-08 11:00:00,50.88,50.96,50.7,50.8,278674.0,50.88,50.96,50.7,50.8,278674.0
2017-05-08 11:30:00,50.81,50.87,50.56,50.62,314891.0,50.81,50.87,50.56,50.62,314891.0
2017-05-08 12:00:00,50.63,50.95,50.63,50.67,296864.0,50.63,50.95,50.63,50.67,296864.0
2017-05-08 12:30:00,50.67,50.67,50.26,50.44,329494.0,50.67,50.67,50.26,50.44,329494.0
2017-05-08 13:00:00,50.44,50.62,50.31,50.34,265429.0,50.44,50.62,50.31,50.34,265429.0
2017-05-08 13:30:00,50.34,50.35,50.17,50.28,406109.0,50.34,50.35,50.17,50.28,406109.0
2017-05-08 14:00:00,50.3,50.31,50.12,50.21,422911.0,50.3,50.31,50.12,50.21,422911.0
2017-05-08 14:30:00,50.21,50.44,50.18,50.19,297410.0,50.21,50.44,50.18,50.19,297410.0
2017-05-08 15:00:00,50.18,50.28,50.17,50.2,278752.0,50.18,50.28,50.17,50.2,278752.0
2017-05-08 15:30:00,50.2,50.26,50.12,50.17,987401.0,50.2,50.26,50.12,50.17,987401.0
2017-05-09 09:30:00,50.48,50.71,50.29,50.48,585280.0,50.48,50.71,50.29,50.48,585280.0
2017-05-09 10:00:00,50.49,50.52,50.35,50.41,585180.0,50.49,50.52,50.35,50.41,585180.0
2017-05-09 10:30:00,50.41,50.42,50.26,50.29,322315.0,50.41,50.42,50.26,50.29,322315.0
2017-05-09 11:00:00,50.3,50.48,50.27,50.42,178582.0,50.3,50.48,50.27,50.42,178582.0
2017-05-09 11:30:00,50.41,50.42,50.16,50.35,379824.0,50.41,50.42,50.16,50.35,379824.0
2017-05-09 12:00:00,50.35,50.45,50.33,50.41,286604.0,50.35,50.45,50.33,50.41,286604.0
2017-05-09 12:30:00,50.41,50.41,50.21,50.21,137338.0,50.41,50.41,50.21,50.21,137338.0
2017-05-09 13:00:00,50.22,50.46,50.22,50.4,221632.0,50.22,50.46,50.22,50.4,221632.0
2017-05-09 13:30:00,50.4,50.46,50.39,50.42,131020.0,50.4,50.46,50.39,50.42,131020.0
2017-05-09 14:00:00,50.43,50.43,50.27,50.39,206455.0,50.43,50.43,50.27,50.39,206455.0
2017-05-09 14:30:00,50.39,50.45,50.38,50.41,162972.0,50.39,50.45,50.38,50.41,162972.0
2017-05-09 15:00:00,50.41,50.45,50.38,50.4,355865.0,50.41,50.45,50.38,50.4,355865.0
2017-05-09 15:30:00,50.4,50.43,50.37,50.41,518202.0,50.4,50.43,50.37,50.41,518202.0
2017-05-10 09:30:00,50.45,50.5,49.65,49.88,481123.0,50.45,50.5,49.65,49.88,481123.0
2017-05-10 10:00:00,49.84,50.02,49.79,49.99,258246.0,49.84,50.02,49.79,49.99,258246.0
2017-05-10 10:30:00,49.99,50.0,49.93,49.95,172841.0,49.99,50.0,49.93,49.95,172841.0
2017-05-10 11:00:00,49.95,49.96,49.7,49.86,384291.0,49.95,49.96,49.7,49.86,384291.0
2017-05-10 11:30:00,49.87,49.89,49.74,49.75,143463.0,49.87,49.89,49.74,49.75,143463.0
2017-05-10 12:00:00,49.74,49.82,49.69,49.76,125408.0,49.74,49.82,49.69,49.76,125408.0
2017-05-10 12:30:00,49.76,49.85,49.69,49.84,91144.0,49.76,49.85,49.69,49.84,91144.0
2017-05-10 13:00:00,49.84,49.91,49.83,49.87,78688.0,49.84,49.91,49.83,49.87,78688.0
2017-05-10 13:30:00,49.86,49.96,49.84,49.93,132092.0,49.86,49.96,49.84,49.93,132092.0
2017-05-10 14:00:00,49.92,49.96,49.88,49.91,109951.0,49.92,49.96,49.88,49.91,109951.0
2017-05-10 14:30:00,49.9,49.92,49.84,49.89,119182.0,49.9,49.92,49.84,49.89,119182.0
2017-05-10 15:00:00,49.88,49.94,49.85,49.91,162801.0,49.88,49.94,49.85,49.91,162801.0
2017-05-10 15:30:00,49.91,49.91,49.82,49.85,704823.0,49.91,49.91,49.82,49.85,704823.0
2017-05-11 09:30:00,49.77,49.83,49.42,49.68,185825.0,49.77,49.83,49.42,49.68,185825.0
2017-05-11 10:00:00,49.69,49.74,49.52,49.64,132309.0,49.69,49.74,49.52,49.64,132309.0
2017-05-11 10:30:00,49.63,49.73,49.55,49.7,362524.0,49.63,49.73,49.55,49.7,362524.0
2017-05-11 11:00:00,49.7,49.88,49.68,49.74,203263.0,49.7,49.88,49.68,49.74,203263.0
2017-05-11 11:30:00,49.74,49.81,49.69,49.8,90402.0,49.74,49.81,49.69,49.8,90402.0
2017-05-11 12:00:00,49.8,50.01,49.79,49.98,188362.0,49.8,50.01,49.79,49.98,188362.0
2017-05-11 12:30:00,49.98,50.01,49.89,49.89,170035.0,49.98,50.01,49.89,49.89,170035.0
2017-05-11 13:00:00,49.89,49.99,49.85,49.98,92625.0,49.89,49.99,49.85,49.98,92625.0
2017-05-11 13:30:00,49.98,50.01,49.92,49.99,123029.0,49.98,50.01,49.92,49.99,123029.0
2017-05-11 14:00:00,50.01,50.07,49.92,49.99,154534.0,50.01,50.07,49.92,49.99,154534.0
2017-05-11 14:30:00,49.99,50.01,49.91,49.94,150164.0,49.99,50.01,49.91,49.94,150164.0
2017-05-11 15:00:00,49.94,49.96,49.86,49.93,101498.0,49.94,49.96,49.86,49.93,101498.0
2017-05-11 15:30:00,49.92,49.93,49.82,49.85,277573.0,49.92,49.93,49.82,49.85,277573.0
2017-05-12 09:30:00,49.6,49.82,49.28,49.66,230141.0,49.6,49.82,49.28,49.66,230141.0
2017-05-12 10:00:00,49.64,49.72,49.48,49.52,129630.0,49.64,49.72,49.48,49.52,129630.0
2017-05-12 10:30:00,49.54,49.54,49.38,49.51,58488.0,49.54,49.54,49.38,49.51,58488.0
2017-05-12 11:00:00,49.5,49.58,49.44,49.45,48120.0,49.5,49.58,49.44,49.45,48120.0
2017-05-12 11:30:00,49.44,49.55,49.43,49.52,83451.0,49.44,49.55,49.43,49.52,83451.0
2017-05-12 12:00:00,49.52,49.62,49.47,49.6,111193.0,49.52,49.62,49.47,49.6,111193.0
2017-05-12 12:30:00,49.6,49.67,49.53,49.53,60472.0,49.6,49.67,49.53,49.53,60472.0
2017-05-12 13:00:00,49.53,49.55,49.47,49.54,102114.0,49.53,49.55,49.47,49.54,102114.0
2017-05-12 13:30:00,49.54,49.55,49.35,49.5,220311.0,49.54,49.55,49.35,49.5,220311.0
2017-05-12 14:00:00,49.5,49.53,49.43,49.49,104682.0,49.5,49.53,49.43,49.49,104682.0
2017-05-12 14:30:00,49.48,49.53,49.33,49.39,111531.0,49.48,49.53,49.33,49.39,111531.0
2017-05-12 15:00:00,49.39,49.48,49.37,49.41,144692.0,49.39,49.48,49.37,49.41,144692.0
2017-05-12 15:30:00,49.4,49.45,49.35,49.43,575442.0,49.4,49.45,49.35,49.43,575442.0
2017-05-15 09:30:00,49.5,50.06,49.5,50.0,437113.0,49.5,50.06,49.5,50.0,437113.0
2017-05-15 10:00:00,49.99,50.02,49.68,49.93,216255.0,49.99,50.02,49.68,49.93,216255.0
2017-05-15 10:30:00,49.92,50.07,49.86,49.96,272559.0,49.92,50.07,49.86,49.96,272559.0
2017-05-15 11:00:00,49.96,49.99,49.88,49.92,95871.0,49.96,49.99,49.88,49.92,95871.0
2017-05-15 11:30:00,49.91,49.97,49.84,49.92,94424.0,49.91,49.97,49.84,49.92,94424.0
2017-05-15 12:00:00,49.93,49.93,49.81,49.82,81855.0,49.93,49.93,49.81,49.82,81855.0
2017-05-15 12:30:00,49.83,49.91,49.8,49.89,76393.0,49.83,49.91,49.8,49.89,76393.0
2017-05-15 13:00:00,49.89,50.01,49.84,50.01,118356.0,49.89,50.01,49.84,50.01,118356.0
2017-05-15 13:30:00,50.0,50.01,49.91,49.91,62512.0,50.0,50.01,49.91,49.91,62512.0
2017-05-15 14:00:00,49.91,49.92,49.81,49.82,86962.0,49.91,49.92,49.81,49.82,86962.0
2017-05-15 14:30:00,49.81,49.86,49.77,49.84,105452.0,49.81,49.86,49.77,49.84,105452.0
2017-05-15 15:00:00,49.84,49.94,49.84,49.91,168080.0,49.84,49.94,49.84,49.91,168080.0
2017-05-15 15:30:00,49.91,49.95,49.81,49.84,432155.0,49.91,49.95,49.81,49.84,432155.0
2017-05-16 09:30:00,50.07,50.24,49.72,49.73,153747.0,50.07,50.24,49.72,49.73,153747.0
2017-05-16 10:00:00,49.73,49.74,49.44,49.46,146978.0,49.73,49.74,49.44,49.46,146978.0
2017-05-16 10:30:00,49.46,49.58,49.35,49.57,103610.0,49.46,49.58,49.35,49.57,103610.0
2017-05-16 11:00:00,49.58,49.71,49.57,49.66,131338.0,49.58,49.71,49.57,49.66,131338.0
2017-05-16 11:30:00,49.64,49.82,49.62,49.74,101198.0,49.64,49.82,49.62,49.74,101198.0
2017-05-16 12:00:00,49.73,49.86,49.7,49.82,159222.0,49.73,49.86,49.7,49.82,159222.0
2017-05-16 12:30:00,49.83,49.83,49.5,49.53,165193.0,49.83,49.83,49.5,49.53,165193.0
2017-05-16 13:00:00,49.54,49.56,49.35,49.39,225192.0,49.54,49.56,49.35,49.39,225192.0
2017-05-16 13:30:00,49.39,49.54,49.38,49.46,135007.0,49.39,49.54,49.38,49.46,135007.0
2017-05-16 14:00:00,49.45,49.54,49.4,49.5,98974.0,49.45,49.54,49.4,49.5,98974.0
2017-05-16 14:30:00,49.5,49.51,49.32,49.33,125798.0,49.5,49.51,49.32,49.33,125798.0
2017-05-16 15:00:00,49.33,49.35,49.2,49.21,243361.0,49.33,49.35,49.2,49.21,243361.0
2017-05-16 15:30:00,49.21,49.26,49.12,49.15,559407.0,49.21,49.26,49.12,49.15,559407.0
2017-05-17 09:30:00,48.8,48.85,48.41,48.54,295970.0,48.8,48.85,48.41,48.54,295970.0
2017-05-17 10:00:00,48.55,48.55,48.22,48.32,332457.0,48.55,48.55,48.22,48.32,332457.0
2017-05-17 10:30:00,48.3,48.34,47.95,47.98,263760.0,48.3,48.34,47.95,47.98,263760.0
2017-05-17 11:00:00,47.98,48.13,47.85,48.09,165108.0,47.98,48.13,47.85,48.09,165108.0
2017-05-17 11:30:00,48.06,48.16,47.98,48.12,234648.0,48.06,48.16,47.98,48.12,234648.0
2017-05-17 12:00:00,48.12,48.21,48.01,48.01,130024.0,48.12,48.21,48.01,48.01,130024.0
2017-05-17 12:30:00,48.01,48.1,47.96,48.08,101494.0,48.01,48.1,47.96,48.08,101494.0
2017-05-17 13:00:00,48.09,48.09,47.97,48.02,176673.0,48.09,48.09,47.97,48.02,176673.0
2017-05-17 13:30:00,48.03,48.12,47.97,48.07,249701.0,48.03,48.12,47.97,48.07,249701.0
2017-05-17 14:00:00,48.07,48.07,47.91,47.93,186204.0,48.07,48.07,47.91,47.93,186204.0
2017-05-17 14:30:00,47.93,47.94,47.63,47.74,274158.0,47.93,47.94,47.63,47.74,274158.0
2017-05-17 15:00:00,47.75,47.77,47.6,47.69,283591.0,47.75,47.77,47.6,47.69,283591.0
2017-05-17 15:30:00,47.69,47.87,47.46,47.5,706148.0,47.69,47.87,47.46,47.5,706148.0
2017-05-18 09:30:00,47.5,47.7,47.3,47.44,330370.0,47.5,47.7,47.3,47.44,330370.0
2017-05-18 10:00:00,47.45,47.51,47.06,47.44,526888.0,47.45,47.51,47.06,47.44,526888.0
2017-05-18 10:30:00,47.43,47.56,47.23,47.27,271082.0,47.43,47.56,47.23,47.27,271082.0
2017-05-18 11:00:00,47.27,47.33,47.16,47.18,144045.0,47.27,47.33,47.16,47.18,144045.0
2017-05-18 11:30:00,47.18,47.25,46.91,46.96,372639.0,47.18,47.25,46.91,46.96,372639.0
2017-05-18 12:00:00,46.99,47.01,46.9,46.97,112070.0,46.99,47.01,46.9,46.97,112070.0
2017-05-18 12:30:00,46.98,47.03,46.95,47.0,136411.0,46.98,47.03,46.95,47.0,136411.0
2017-05-18 13:00:00,46.99,47.17,46.94,47.12,134405.0,46.99,47.17,46.94,47.12,134405.0
2017-05-18 13:30:00,47.11,47.12,46.97,47.02,148630.0,47.11,47.12,46.97,47.02,148630.0
2017-05-18 14:00:00,47.04,47.13,46.97,47.0,168014.0,47.04,47.13,46.97,47.0,168014.0
2017-05-18 14:30:00,47.0,47.06,46.97,46.99,189026.0,47.0,47.06,46.97,46.99,189026.0
2017-05-18 15:00:00,46.99,47.03,46.95,46.99,191798.0,46.99,47.03,46.95,46.99,191798.0
2017-05-18 15:30:00,47.0,47.14,46.95,47.0,489003.0,47.0,47.14,46.95,47.0,489003.0
2017-05-19 09:30:00,47.37,47.46,47.08,47.14,352100.0,47.37,47.46,47.08,47.14,352100.0
2017-05-19 10:00:00,47.13,47.3,47.05,47.27,184316.0,47.13,47.3,47.05,47.27,184316.0
2017-05-19 10:30:00,47.28,47.61,47.22,47.57,226784.0,47.28,47.61,47.22,47.57,226784.0
2017-05-19 11:00:00,47.56,47.66,47.52,47.6,125038.0,47.56,47.66,47.52,47.6,125038.0
2017-05-19 11:30:00,47.6,47.6,47.47,47.5,162960.0,47.6,47.6,47.47,47.5,162960.0
2017-05-19 12:00:00,47.5,47.59,47.48,47.54,101048.0,47.5,47.59,47.48,47.54,101048.0
2017-05-19 12:30:00,47.54,47.56,47.49,47.52,222536.0,47.54,47.56,47.49,47.52,222536.0
2017-05-19 13:00:00,47.52,47.65,47.44,47.62,204257.0,47.52,47.65,47.44,47.62,204257.0
2017-05-19 13:30:00,47.62,47.63,47.58,47.59,111865.0,47.62,47.63,47.58,47.59,111865.0
2017-05-19 14:00:00,47.6,47.62,47.55,47.6,107234.0,47.6,47.62,47.55,47.6,107234.0
2017-05-19 14:30:00,47.59,47.62,47.55,47.59,111307.0,47.59,47.62,47.55,47.59,111307.0
2017-05-19 15:00:00,47.59,47.6,47.33,47.46,156268.0,47.59,47.6,47.33,47.46,156268.0
2017-05-19 15:30:00,47.45,47.5,47.37,47.38,302684.0,47.45,47.5,47.37,47.38,302684.0
2017-05-22 09:30:00,47.6,47.96,47.58,47.84,130115.0,47.6,47.96,47.58,47.84,130115.0
2017-05-22 10:00:00,47.84,47.87,47.75,47.85,76874.0,47.84,47.87,47.75,47.85,76874.0
2017-05-22 10:30:00,47.84,47.99,47.71,47.78,109066.0,47.84,47.99,47.71,47.78,109066.0
2017-05-22 11:00:00,47.77,47.91,47.75,47.8,66682.0,47.77,47.91,47.75,47.8,66682.0
2017-05-22 11:30:00,47.8,47.94,47.78,47.92,68723.0,47.8,47.94,47.78,47.92,68723.0
2017-05-22 12:00:00,47.91,47.98,47.88,47.9,68446.0,47.91,47.98,47.88,47.9,68446.0
2017-05-22 12:30:00,47.9,47.92,47.83,47.83,69677.0,47.9,47.92,47.83,47.83,69677.0
2017-05-22 13:00:00,47.83,47.89,47.8,47.87,66224.0,47.83,47.89,47.8,47.87,66224.0
2017-05-22 13:30:00,47.88,47.89,47.8,47.8,32906.0,47.88,47.89,47.8,47.8,32906.0
2017-05-22 14:00:00,47.8,47.89,47.76,47.83,65470.0,47.8,47.89,47.76,47.83,65470.0
2017-05-22 14:30:00,47.83,47.89,47.77,47.79,75457.0,47.83,47.89,47.77,47.79,75457.0
2017-05-22 15:00:00,47.78,47.86,47.78,47.81,65881.0,47.78,47.86,47.78,47.81,65881.0
2017-05-22 15:30:00,47.81,47.83,47.73,47.75,448069.0,47.81,47.83,47.73,47.75,448069.0
2017-05-23 09:30:00,47.86,47.91,47.39,47.48,114173.0,47.86,47.91,47.39,47.48,114173.0
2017-05-23 10:00:00,47.48,47.5,47.41,47.44,80014.0,47.48,47.5,47.41,47.44,80014.0
2017-05-23 10:30:00,47.45,47.52,47.31,47.46,156793.0,47.45,47.52,47.31,47.46,156793.0
2017-05-23 11:00:00,47.45,47.46,47.38,47.43,176158.0,47.45,47.46,47.38,47.43,176158.0
2017-05-23 11:30:00,47.43,47.53,47.39,47.5,173128.0,47.43,47.53,47.39,47.5,173128.0
2017-05-23 12:00:00,47.49,47.55,47.45,47.45,67028.0,47.49,47.55,47.45,47.45,67028.0
2017-05-23 12:30:00,47.45,47.52,47.43,47.45,106773.0,47.45,47.52,47.43,47.45,106773.0
2017-05-23 13:00:00,47.45,47.49,47.4,47.47,116693.0,47.45,47.49,47.4,47.47,116693.0
2017-05-23 13:30:00,47.46,47.49,47.42,47.44,152716.0,47.46,47.49,47.42,47.44,152716.0
2017-05-23 14:00:00,47.44,47.52,47.43,47.48,110594.0,47.44,47.52,47.43,47.48,110594.0
2017-05-23 14:30:00,47.49,47.55,47.44,47.55,248713.0,47.49,47.55,47.44,47.55,248713.0
2017-05-23 15:00:00,47.54,47.56,47.43,47.44,155831.0,47.54,47.56,47.43,47.44,155831.0
2017-05-23 15:30:00,47.45,47.46,47.38,47.41,365322.0,47.45,47.46,47.38,47.41,365322.0
2017-05-24 09:30:00,47.54,47.87,47.16,47.37,107825.0,47.54,47.87,47.16,47.37,107825.0
2017-05-24 10:00:00,47.36,47.66,47.36,47.57,119573.0,47.36,47.66,47.36,47.57,119573.0
2017-05-24 10:30:00,47.55,47.58,47.43,47.58,157667.0,47.55,47.58,47.43,47.58,157667.0
2017-05-24 11:00:00,47.59,47.82,47.49,47.8,185256.0,47.59,47.82,47.49,47.8,185256.0
2017-05-24 11:30:00,47.79,47.82,47.62,47.7,89983.0,47.79,47.82,47.62,47.7,89983.0
2017-05-24 12:00:00,47.69,47.78,47.65,47.74,106816.0,47.69,47.78,47.65,47.74,106816.0
2017-05-24 12:30:00,47.74,47.84,47.73,47.8,79739.0,47.74,47.84,47.73,47.8,79739.0
2017-05-24 13:00:00,47.8,47.84,47.76,47.8,72674.0,47.8,47.84,47.76,47.8,72674.0
2017-05-24 13:30:00,47.8,47.92,47.79,47.9,110826.0,47.8,47.92,47.79,47.9,110826.0
2017-05-24 14:00:00,47.91,47.92,47.77,47.77,76224.0,47.91,47.92,47.77,47.77,76224.0
2017-05-24 14:30:00,47.76,47.77,47.65,47.67,64657.0,47.76,47.77,47.65,47.67,64657.0
2017-05-24 15:00:00,47.67,47.7,47.61,47.69,92346.0,47.67,47.7,47.61,47.69,92346.0
2017-05-24 15:30:00,47.69,47.71,47.59,47.6,332178.0,47.69,47.71,47.59,47.6,332178.0
2017-05-25 09:30:00,47.68,47.85,47.56,47.79,184855.0,47.68,47.85,47.56,47.79,184855.0
2017-05-25 10:00:00,47.79,48.18,47.76,48.02,132910.0,47.79,48.18,47.76,48.02,132910.0
2017-05-25 10:30:00,48.02,48.08,47.93,48.05,106477.0,48.02,48.08,47.93,48.05,106477.0
2017-05-25 11:00:00,48.05,48.17,48.01,48.1,212618.0,48.05,48.17,48.01,48.1,212618.0
2017-05-25 11:30:00,48.1,48.15,47.96,47.98,171291.0,48.1,48.15,47.96,47.98,171291.0
2017-05-25 12:00:00,47.97,48.13,47.96,48.08,168309.0,47.97,48.13,47.96,48.08,168309.0
2017-05-25 12:30:00,48.07,48.4,48.05,48.25,137255.0,48.07,48.4,48.05,48.25,137255.0
2017-05-25 13:00:00,48.25,48.25,48.03,48.13,310886.0,48.25,48.25,48.03,48.13,310886.0
2017-05-25 13:30:00,48.12,48.3,48.08,48.3,368583.0,48.12,48.3,48.08,48.3,368583.0
2017-05-25 14:00:00,48.32,48.37,48.28,48.32,269038.0,48.32,48.37,48.28,48.32,269038.0
2017-05-25 14:30:00,48.31,48.31,48.12,48.16,157893.0,48.31,48.31,48.12,48.16,157893.0
2017-05-25 15:00:00,48.17,48.2,48.1,48.12,265938.0,48.17,48.2,48.1,48.12,265938.0
2017-05-25 15:30:00,48.13,48.21,48.03,48.07,786107.0,48.13,48.21,48.03,48.07,786107.0
2017-05-26 09:30:00,48.0,48.17,47.62,47.66,123571.0,48.0,48.17,47.62,47.66,123571.0
2017-05-26 10:00:00,47.65,47.84,47.54,47.81,93205.0,47.65,47.84,47.54,47.81,93205.0
2017-05-26 10:30:00,47.81,47.97,47.78,47.8,62025.0,47.81,47.97,47.78,47.8,62025.0
2017-05-26 11:00:00,47.81,47.89,47.7,47.73,75893.0,47.81,47.89,47.7,47.73,75893.0
2017-05-26 11:30:00,47.75,47.76,47.57,47.59,51466.0,47.75,47.76,47.57,47.59,51466.0
2017-05-26 12:00:00,47.59,47.61,47.51,47.52,67939.0,47.59,47.61,47.51,47.52,67939.0
2017-05-26 12:30:00,47.53,47.55,47.43,47.45,75560.0,47.53,47.55,47.43,47.45,75560.0
2017-05-26 13:00:00,47.45,47.45,47.3,47.32,104453.0,47.45,47.45,47.3,47.32,104453.0
2017-05-26 13:30:00,47.31,47.31,47.14,47.27,126626.0,47.31,47.31,47.14,47.27,126626.0
2017-05-26 14:00:00,47.27,47.49,47.26,47.46,74826.0,47.27,47.49,47.26,47.46,74826.0
2017-05-26 14:30:00,47.46,47.48,47.37,47.42,57959.0,47.46,47.48,47.37,47.42,57959.0
2017-05-26 15:00:00,47.42,47.46,47.39,47.44,59070.0,47.42,47.46,47.39,47.44,59070.0
2017-05-26 15:30:00,47.44,47.45,47.34,47.39,225370.0,47.44,47.45,47.34,47.39,225370.0
2017-05-30 09:30:00,47.29,47.37,47.05,47.36,128535.0,47.29,47.37,47.05,47.36,128535.0
2017-05-30 10:00:00,47.37,47.55,47.35,47.35,85534.0,47.37,47.55,47.35,47.35,85534.0
2017-05-30 10:30:00,47.36,47.57,47.35,47.53,85855.0,47.36,47.57,47.35,47.53,85855.0
2017-05-30 11:00:00,47.52,47.66,47.5,47.57,92831.0,47.52,47.66,47.5,47.57,92831.0
2017-05-30 11:30:00,47.57,47.67,47.53,47.59,69300.0,47.57,47.67,47.53,47.59,69300.0
2017-05-30 12:00:00,47.59,47.64,47.45,47.47,96391.0,47.59,47.64,47.45,47.47,96391.0
2017-05-30 12:30:00,47.46,47.47,47.34,47.39,46670.0,47.46,47.47,47.34,47.39,46670.0
2017-05-30 13:00:00,47.38,47.43,47.34,47.41,34842.0,47.38,47.43,47.34,47.41,34842.0
2017-05-30 13:30:00,47.41,47.47,47.35,47.43,95311.0,47.41,47.47,47.35,47.43,95311.0
2017-05-30 14:00:00,47.43,47.43,47.36,47.39,50022.0,47.43,47.43,47.36,47.39,50022.0
2017-05-30 14:30:00,47.38,47.43,47.34,47.38,57552.0,47.38,47.43,47.34,47.38,57552.0
2017-05-30 15:00:00,47.37,47.41,47.31,47.31,122216.0,47.37,47.41,47.31,47.31,122216.0
2017-05-30 15:30:00,47.31,47.46,47.3,47.43,329811.0,47.31,47.46,47.3,47.43,329811.0
2017-05-31 09:30:00,47.52,47.57,47.02,47.02,151472.0,47.52,47.57,47.02,47.02,151472.0
2017-05-31 10:00:00,47.03,47.07,46.81,47.06,175163.0,47.03,47.07,46.81,47.06,175163.0
2017-05-31 10:30:00,47.07,47.24,47.04,47.24,73765.0,47.07,47.24,47.04,47.24,73765.0
2017-05-31 11:00:00,47.23,47.3,47.13,47.21,130344.0,47.23,47.3,47.13,47.21,130344.0
2017-05-31 11:30:00,47.21,47.25,47.11,47.2,77734.0,47.21,47.25,47.11,47.2,77734.0
2017-05-31 12:00:00,47.19,47.31,47.19,47.26,85403.0,47.19,47.31,47.19,47.26,85403.0
2017-05-31 12:30:00,47.26,47.26,47.11,47.14,101487.0,47.26,47.26,47.11,47.14,101487.0
2017-05-31 13:00:00,47.15,47.31,47.15,47.16,73329.0,47.15,47.31,47.15,47.16,73329.0
2017-05-31 13:30:00,47.18,47.24,47.11,47.14,59372.0,47.18,47.24,47.11,47.14,59372.0
2017-05-31 14:00:00,47.15,47.18,47.07,47.11,82305.0,47.15,47.18,47.07,47.11,82305.0
2017-05-31 14:30:00,47.1,47.18,47.07,47.16,72954.0,47.1,47.18,47.07,47.16,72954.0
2017-05-31 15:00:00,47.15,47.21,47.13,47.14,75129.0,47.15,47.21,47.13,47.14,75129.0
2017-05-31 15:30:00,47.13,47.2,47.11,47.15,249560.0,47.13,47.2,47.11,47.15,249560.0
2017-06-01 09:30:00,47.23,47.42,47.08,47.29,128116.0,47.23,47.42,47.08,47.29,128116.0
2017-06-01 10:00:00,47.29,47.49,47.24,47.41,87026.0,47.29,47.49,47.24,47.41,87026.0
2017-06-01 10:30:00,47.41,47.59,47.33,47.55,140990.0,47.41,47.59,47.33,47.55,140990.0
2017-06-01 11:00:00,47.55,47.84,47.52,47.83,97468.0,47.55,47.84,47.52,47.83,97468.0
2017-06-01 11:30:00,47.83,47.85,47.67,47.79,71944.0,47.83,47.85,47.67,47.79,71944.0
2017-06-01 12:00:00,47.79,48.03,47.74,48.0,100612.0,47.79,48.03,47.74,48.0,100612.0
2017-06-01 12:30:00,48.0,48.16,47.99,48.11,133932.0,48.0,48.16,47.99,48.11,133932.0
2017-06-01 13:00:00,48.11,48.16,48.05,48.16,52405.0,48.11,48.16,48.05,48.16,52405.0
2017-06-01 13:30:00,48.15,48.15,48.05,48.11,66137.0,48.15,48.15,48.05,48.11,66137.0
2017-06-01 14:00:00,48.11,48.17,48.05,48.05,78096.0,48.11,48.17,48.05,48.05,78096.0
2017-06-01 14:30:00,48.05,48.12,48.02,48.1,72299.0,48.05,48.12,48.02,48.1,72299.0
2017-06-01 15:00:00,48.1,48.11,48.02,48.03,99462.0,48.1,48.11,48.02,48.03,99462.0
2017-06-01 15:30:00,48.04,48.32,48.02,48.31,393781.0,48.04,48.32,48.02,48.31,393781.0
2017-06-02 09:30:00,48.69,48.79,48.07,48.16,242293.0,48.69,48.79,48.07,48.16,242293.0
2017-06-02 10:00:00,48.17,48.35,48.1,48.27,104268.0,48.17,48.35,48.1,48.27,104268.0
2017-06-02 10:30:00,48.28,48.33,48.14,48.18,89576.0,48.28,48.33,48.14,48.18,89576.0
2017-06-02 11:00:00,48.18,48.36,48.16,48.3,138252.0,48.18,48.36,48.16,48.3,138252.0
2017-06-02 11:30:00,48.29,48.52,48.29,48.5,87320.0,48.29,48.52,48.29,48.5,87320.0
2017-06-02 12:00:00,48.49,48.53,48.34,48.44,79857.0,48.49,48.53,48.34,48.44,79857.0
2017-06-02 12:30:00,48.44,48.45,48.29,48.36,51970.0,48.44,48.45,48.29,48.36,51970.0
2017-06-02 13:00:00,48.36,48.47,48.32,48.43,65426.0,48.36,48.47,48.32,48.43,65426.0
2017-06-02 13:30:00,48.43,48.49,48.31,48.32,75277.0,48.43,48.49,48.31,48.32,75277.0
2017-06-02 14:00:00,48.32,48.51,48.32,48.45,81316.0,48.32,48.51,48.32,48.45,81316.0
2017-06-02 14:30:00,48.44,48.48,48.41,48.43,60104.0,48.44,48.48,48.41,48.43,60104.0
2017-06-02 15:00:00,48.44,48.46,48.34,48.42,70724.0,48.44,48.46,48.34,48.42,70724.0
2017-06-02 15:30:00,48.42,48.53,48.33,48.53,446428.0,48.42,48.53,48.33,48.53,446428.0
2017-06-05 09:30:00,48.45,48.83,48.39,48.58,169677.0,48.45,48.83,48.39,48.58,169677.0
2017-06-05 10:00:00,48.58,49.0,48.58,48.94,162978.0,48.58,49.0,48.58,48.94,162978.0
2017-06-05 10:30:00,48.96,49.05,48.85,48.97,159163.0,48.96,49.05,48.85,48.97,159163.0
2017-06-05 11:00:00,48.96,49.06,48.84,48.93,144407.0,48.96,49.06,48.84,48.93,144407.0
2017-06-05 11:30:00,48.92,48.94,48.64,48.76,87788.0,48.92,48.94,48.64,48.76,87788.0
2017-06-05 12:00:00,48.74,48.87,48.73,48.85,70450.0,48.74,48.87,48.73,48.85,70450.0
2017-06-05 12:30:00,48.86,48.9,48.8,48.9,47354.0,48.86,48.9,48.8,48.9,47354.0
2017-06-05 13:00:00,48.89,48.95,48.85,48.93,49147.0,48.89,48.95,48.85,48.93,49147.0
2017-06-05 13:30:00,48.92,48.93,48.78,48.83,51842.0,48.92,48.93,48.78,48.83,51842.0
2017-06-05 14:00:00,48.82,48.9,48.77,48.87,72917.0,48.82,48.9,48.77,48.87,72917.0
2017-06-05 14:30:00,48.85,48.98,48.8,48.89,107604.0,48.85,48.98,48.8,48.89,107604.0
2017-06-05 15:00:00,48.89,48.92,48.84,48.92,93878.0,48.89,48.92,48.84,48.92,93878.0
2017-06-05 15:30:00,48.93,49.01,48.83,48.92,399189.0,48.93,49.01,48.83,48.92,399189.0
2017-06-06 09:30:00,48.89,48.99,48.64,48.99,85422.0,48.89,48.99,48.64,48.99,85422.0
2017-06-06 10:00:00,48.99,49.05,48.88,48.96,85949.0,48.99,49.05,48.88,48.96,85949.0
2017-06-06 10:30:00,48.97,49.06,48.92,48.97,135832.0,48.97,49.06,48.92,48.97,135832.0
2017-06-06 11:00:00,48.98,48.98,48.8,48.92,78646.0,48.98,48.98,48.8,48.92,78646.0
2017-06-06 11:30:00,48.92,49.04,48.9,48.91,90889.0,48.92,49.04,48.9,48.91,90889.0
2017-06-06 12:00:00,48.92,48.94,48.82,48.84,43378.0,48.92,48.94,48.82,48.84,43378.0
2017-06-06 12:30:00,48.83,48.88,48.78,48.88,51446.0,48.83,48.88,48.78,48.88,51446.0
2017-06-06 13:00:00,48.88,48.95,48.84,48.91,80698.0,48.88,48.95,48.84,48.91,80698.0
2017-06-06 13:30:00,48.91,48.96,48.9,48.91,85043.0,48.91,48.96,48.9,48.91,85043.0
2017-06-06 14:00:00,48.9,48.9,48.84,48.86,55623.0,48.9,48.9,48.84,48.86,55623.0
2017-06-06 14:30:00,48.86,48.93,48.79,48.8,76878.0,48.86,48.93,48.79,48.8,76878.0
2017-06-06 15:00:00,48.79,48.82,48.52,48.55,142531.0,48.79,48.82,48.52,48.55,142531.0
2017-06-06 15:30:00,48.55,48.56,48.35,48.45,405260.0,48.55,48.56,48.35,48.45,405260.0
2017-06-07 09:30:00,48.49,48.75,48.49,48.69,56850.0,48.49,48.75,48.49,48.69,56850.0
2017-06-07 10:00:00,48.69,48.74,48.42,48.44,84736.0,48.69,48.74,48.42,48.44,84736.0
2017-06-07 10:30:00,48.43,48.59,48.41,48.54,92303.0,48.43,48.59,48.41,48.54,92303.0
2017-06-07 11:00:00,48.53,48.64,48.51,48.53,67262.0,48.53,48.64,48.51,48.53,67262.0
2017-06-07 11:30:00,48.51,48.58,48.44,48.46,49605.0,48.51,48.58,48.44,48.46,49605.0
2017-06-07 12:00:00,48.48,48.57,48.4,48.46,115069.0,48.48,48.57,48.4,48.46,115069.0
2017-06-07 12:30:00,48.46,48.47,48.19,48.27,88462.0,48.46,48.47,48.19,48.27,88462.0
2017-06-07 13:00:00,48.28,48.39,48.25,48.34,66238.0,48.28,48.39,48.25,48.34,66238.0
2017-06-07 13:30:00,48.34,48.52,48.32,48.51,104954.0,48.34,48.52,48.32,48.51,104954.0
2017-06-07 14:00:00,48.51,48.6,48.43,48.47,84313.0,48.51,48.6,48.43,48.47,84313.0
2017-06-07 14:30:00,48.48,48.58,48.47,48.53,64741.0,48.48,48.58,48.47,48.53,64741.0
2017-06-07 15:00:00,48.52,48.57,48.4,48.49,171845.0,48.52,48.57,48.4,48.49,171845.0
2017-06-07 15:30:00,48.48,48.56,48.38,48.54,433519.0,48.48,48.56,48.38,48.54,433519.0
2017-06-08 09:30:00,48.55,48.74,48.3,48.66,95667.0,48.55,48.74,48.3,48.66,95667.0
2017-06-08 10:00:00,48.67,48.75,48.41,48.44,69786.0,48.67,48.75,48.41,48.44,69786.0
2017-06-08 10:30:00,48.44,48.67,48.44,48.66,60145.0,48.44,48.67,48.44,48.66,60145.0
2017-06-08 11:00:00,48.68,48.9,48.68,48.81,77220.0,48.68,48.9,48.68,48.81,77220.0
2017-06-08 11:30:00,48.8,48.82,48.66,48.75,63628.0,48.8,48.82,48.66,48.75,63628.0
2017-06-08 12:00:00,48.76,48.84,48.7,48.71,65775.0,48.76,48.84,48.7,48.71,65775.0
2017-06-08 12:30:00,48.72,48.76,48.64,48.66,49298.0,48.72,48.76,48.64,48.66,49298.0
2017-06-08 13:00:00,48.66,48.69,48.52,48.54,71179.0,48.66,48.69,48.52,48.54,71179.0
2017-06-08 13:30:00,48.54,48.81,48.52,48.78,55046.0,48.54,48.81,48.52,48.78,55046.0
2017-06-08 14:00:00,48.79,48.79,48.47,48.49,51418.0,48.79,48.79,48.47,48.49,51418.0
2017-06-08 14:30:00,48.48,48.62,48.48,48.58,72108.0,48.48,48.62,48.48,48.58,72108.0
2017-06-08 15:00:00,48.58,48.68,48.57,48.67,80449.0,48.58,48.68,48.57,48.67,80449.0
2017-06-08 15:30:00,48.67,48.94,48.63,48.91,245983.0,48.67,48.94,48.63,48.91,245983.0
2017-06-09 09:30:00,48.99,49.33,48.8,48.98,121598.0,48.99,49.33,48.8,48.98,121598.0
2017-06-09 10:00:00,48.97,49.04,48.86,48.89,51326.0,48.97,49.04,48.86,48.89,51326.0
2017-06-09 10:30:00,48.88,48.92,48.76,48.87,71840.0,48.88,48.92,48.76,48.87,71840.0
2017-06-09 11:00:00,48.86,49.03,48.79,48.88,79057.0,48.86,49.03,48.79,48.88,79057.0
2017-06-09 11:30:00,48.89,49.27,48.84,49.21,149734.0,48.89,49.27,48.84,49.21,149734.0
2017-06-09 12:00:00,49.2,49.21,48.75,48.78,64546.0,49.2,49.21,48.75,48.78,64546.0
2017-06-09 12:30:00,48.79,48.79,48.53,48.58,118227.0,48.79,48.79,48.53,48.58,118227.0
2017-06-09 13:00:00,48.58,48.6,48.25,48.29,131875.0,48.58,48.6,48.25,48.29,131875.0
2017-06-09 13:30:00,48.3,48.36,48.12,48.14,113530.0,48.3,48.36,48.12,48.14,113530.0
2017-06-09 14:00:00,48.14,48.25,48.05,48.12,97667.0,48.14,48.25,48.05,48.12,97667.0
2017-06-09 14:30:00,48.14,48.17,47.63,47.87,156959.0,48.14,48.17,47.63,47.87,156959.0
2017-06-09 15:00:00,47.86,48.24,47.86,48.21,122209.0,47.86,48.24,47.86,48.21,122209.0
2017-06-09 15:30:00,48.2,48.2,47.93,48.13,351547.0,48.2,48.2,47.93,48.13,351547.0
2017-06-12 09:30:00,47.75,48.81,47.69,48.81,251086.0,47.75,48.81,47.69,48.81,251086.0
2017-06-12 10:00:00,48.82,49.26,48.71,48.97,327721.0,48.82,49.26,48.71,48.97,327721.0
2017-06-12 10:30:00,48.97,49.49,48.93,49.36,237132.0,48.97,49.49,48.93,49.36,237132.0
2017-06-12 11:00:00,49.36,49.53,49.21,49.44,221045.0,49.36,49.53,49.21,49.44,221045.0
2017-06-12 11:30:00,49.44,49.59,49.3,49.58,199981.0,49.44,49.59,49.3,49.58,199981.0
2017-06-12 12:00:00,49.58,49.65,49.29,49.34,133717.0,49.58,49.65,49.29,49.34,133717.0
2017-06-12 12:30:00,49.35,49.54,49.33,49.43,99830.0,49.35,49.54,49.33,49.43,99830.0
2017-06-12 13:00:00,49.43,49.61,49.39,49.56,101965.0,49.43,49.61,49.39,49.56,101965.0
2017-06-12 13:30:00,49.57,49.61,49.4,49.4,117270.0,49.57,49.61,49.4,49.4,117270.0
2017-06-12 14:00:00,49.4,49.56,49.4,49.5,95325.0,49.4,49.56,49.4,49.5,95325.0
2017-06-12 14:30:00,49.5,49.6,49.32,49.38,107441.0,49.5,49.6,49.32,49.38,107441.0
2017-06-12 15:00:00,49.38,49.43,49.3,49.35,133510.0,49.38,49.43,49.3,49.35,133510.0
2017-06-12 15:30:00,49.35,49.54,49.32,49.51,383356.0,49.35,49.54,49.32,49.51,383356.0
2017-06-13 09:30:00,49.96,50.65,49.83,50.63,378855.0,49.96,50.65,49.83,50.63,378855.0
2017-06-13 10:00:00,50.64,50.64,50.16,50.24,149874.0,50.64,50.64,50.16,50.24,149874.0
2017-06-13 10:30:00,50.24,50.26,49.99,50.02,144924.0,50.24,50.26,49.99,50.02,144924.0
2017-06-13 11:00:00,50.02,50.13,49.93,49.96,91971.0,50.02,50.13,49.93,49.96,91971.0
2017-06-13 11:30:00,49.97,50.08,49.89,50.0,119163.0,49.97,50.08,49.89,50.0,119163.0
2017-06-13 12:00:00,49.99,50.03,49.77,49.82,66761.0,49.99,50.03,49.77,49.82,66761.0
2017-06-13 12:30:00,49.81,49.96,49.8,49.87,69747.0,49.81,49.96,49.8,49.87,69747.0
2017-06-13 13:00:00,49.86,49.87,49.75,49.77,57565.0,49.86,49.87,49.75,49.77,57565.0
2017-06-13 13:30:00,49.77,49.77,49.56,49.71,73700.0,49.77,49.77,49.56,49.71,73700.0
2017-06-13 14:00:00,49.7,49.78,49.68,49.7,57532.0,49.7,49.78,49.68,49.7,57532.0
2017-06-13 14:30:00,49.7,49.84,49.69,49.71,76051.0,49.7,49.84,49.69,49.71,76051.0
2017-06-13 15:00:00,49.71,49.75,49.63,49.75,85395.0,49.71,49.75,49.63,49.75,85395.0
2017-06-13 15:30:00,49.74,49.8,49.56,49.63,312455.0,49.74,49.8,49.56,49.63,312455.0
2017-06-14 09:30:00,49.84,49.95,49.41,49.41,101515.0,49.84,49.95,49.41,49.41,101515.0
2017-06-14 10:00:00,49.42,49.68,49.25,49.65,105390.0,49.42,49.68,49.25,49.65,105390.0
2017-06-14 10:30:00,49.65,49.66,49.31,49.39,64286.0,49.65,49.66,49.31,49.39,64286.0
2017-06-14 11:00:00,49.4,49.55,49.32,49.52,93542.0,49.4,49.55,49.32,49.52,93542.0
2017-06-14 11:30:00,49.55,49.56,49.29,49.33,80718.0,49.55,49.56,49.29,49.33,80718.0
2017-06-14 12:00:00,49.33,49.39,49.23,49.29,60833.0,49.33,49.39,49.23,49.29,60833.0
2017-06-14 12:30:00,49.25,49.34,49.24,49.26,98535.0,49.25,49.34,49.24,49.26,98535.0
2017-06-14 13:00:00,49.26,49.41,49.26,49.36,70584.0,49.26,49.41,49.26,49.36,70584.0
2017-06-14 13:30:00,49.35,49.42,49.31,49.38,74473.0,49.35,49.42,49.31,49.38,74473.0
2017-06-14 14:00:00,49.38,49.44,49.31,49.38,86929.0,49.38,49.44,49.31,49.38,86929.0
2017-06-14 14:30:00,49.37,49.41,49.11,49.25,172153.0,49.37,49.41,49.11,49.25,172153.0
2017-06-14 15:00:00,49.24,49.28,48.97,49.02,179966.0,49.24,49.28,48.97,49.02,179966.0
2017-06-14 15:30:00,49.04,49.29,49.02,49.25,270351.0,49.04,49.29,49.02,49.25,270351.0
2017-06-15 09:30:00,48.81,49.24,48.75,49.23,91924.0,48.81,49.24,48.75,49.23,91924.0
2017-06-15 10:00:00,49.22,49.36,48.96,49.15,77502.0,49.22,49.36,48.96,49.15,77502.0
2017-06-15 10:30:00,49.15,49.23,49.05,49.11,65953.0,49.15,49.23,49.05,49.11,65953.0
2017-06-15 11:00:00,49.11,49.15,49.04,49.11,95238.0,49.11,49.15,49.04,49.11,95238.0
2017-06-15 11:30:00,49.1,49.15,48.83,48.84,98011.0,49.1,49.15,48.83,48.84,98011.0
2017-06-15 12:00:00,48.84,48.88,48.71,48.79,92064.0,48.84,48.88,48.71,48.79,92064.0
2017-06-15 12:30:00,48.81,48.85,48.72,48.75,69171.0,48.81,48.85,48.72,48.75,69171.0
2017-06-15 13:00:00,48.75,48.98,48.74,48.85,54653.0,48.75,48.98,48.74,48.85,54653.0
2017-06-15 13:30:00,48.87,48.94,48.76,48.92,67709.0,48.87,48.94,48.76,48.92,67709.0
2017-06-15 14:00:00,48.91,49.12,48.84,49.05,72843.0,48.91,49.12,48.84,49.05,72843.0
2017-06-15 14:30:00,49.05,49.17,49.03,49.14,65967.0,49.05,49.17,49.03,49.14,65967.0
2017-06-15 15:00:00,49.15,49.26,49.13,49.19,81339.0,49.15,49.26,49.13,49.19,81339.0
2017-06-15 15:30:00,49.2,49.22,49.04,49.2,251955.0,49.2,49.22,49.04,49.2,251955.0
2017-06-16 09:30:00,48.92,49.36,48.71,48.77,341200.0,48.92,49.36,48.71,48.77,341200.0
2017-06-16 10:00:00,48.74,48.91,48.61,48.82,86643.0,48.74,48.91,48.61,48.82,86643.0
2017-06-16 10:30:00,48.84,48.92,48.7,48.74,87985.0,48.84,48.92,48.7,48.74,87985.0
2017-06-16 11:00:00,48.76,48.8,48.5,48.65,104999.0,48.76,48.8,48.5,48.65,104999.0
2017-06-16 11:30:00,48.65,49.01,48.64,49.01,82523.0,48.65,49.01,48.64,49.01,82523.0
2017-06-16 12:00:00,49.02,49.12,49.02,49.12,72129.0,49.02,49.12,49.02,49.12,72129.0
2017-06-16 12:30:00,49.14,49.16,49.06,49.08,71362.0,49.14,49.16,49.06,49.08,71362.0
2017-06-16 13:00:00,49.09,49.27,49.09,49.27,78503.0,49.09,49.27,49.09,49.27,78503.0
2017-06-16 13:30:00,49.25,49.26,49.03,49.1,60165.0,49.25,49.26,49.03,49.1,60165.0
2017-06-16 14:00:00,49.1,49.25,49.08,49.19,55040.0,49.1,49.25,49.08,49.19,55040.0
2017-06-16 14:30:00,49.18,49.29,49.17,49.24,85606.0,49.18,49.29,49.17,49.24,85606.0
2017-06-16 15:00:00,49.25,49.29,49.18,49.27,88166.0,49.25,49.29,49.18,49.27,88166.0
2017-06-16 15:30:00,49.27,49.57,49.23,49.51,576989.0,49.27,49.57,49.23,49.51,576989.0
2017-06-19 09:30:00,49.86,50.24,49.69,49.81,151942.0,49.86,50.24,49.69,49.81,151942.0
2017-06-19 10:00:00,49.82,49.98,49.76,49.84,140839.0,49.82,49.98,49.76,49.84,140839.0
2017-06-19 10:30:00,49.84,49.86,49.6,49.6,158528.0,49.84,49.86,49.6,49.6,158528.0
2017-06-19 11:00:00,49.6,49.63,49.35,49.4,83944.0,49.6,49.63,49.35,49.4,83944.0
2017-06-19 11:30:00,49.4,49.49,49.37,49.44,71746.0,49.4,49.49,49.37,49.44,71746.0
2017-06-19 12:00:00,49.45,49.61,49.42,49.55,61759.0,49.45,49.61,49.42,49.55,61759.0
2017-06-19 12:30:00,49.55,49.62,49.48,49.6,53737.0,49.55,49.62,49.48,49.6,53737.0
2017-06-19 13:00:00,49.59,49.64,49.54,49.56,62251.0,49.59,49.64,49.54,49.56,62251.0
2017-06-19 13:30:00,49.58,49.73,49.56,49.66,86715.0,49.58,49.73,49.56,49.66,86715.0
2017-06-19 14:00:00,49.65,49.69,49.5,49.51,112865.0,49.65,49.69,49.5,49.51,112865.0
2017-06-19 14:30:00,49.51,49.6,49.51,49.54,68255.0,49.51,49.6,49.51,49.54,68255.0
2017-06-19 15:00:00,49.54,49.55,49.34,49.36,122479.0,49.54,49.55,49.34,49.36,122479.0
2017-06-19 15:30:00,49.37,49.57,49.37,49.49,293698.0,49.37,49.57,49.37,49.49,293698.0
2017-06-20 09:30:00,49.47,49.69,49.02,49.18,105093.0,49.47,49.69,49.02,49.18,105093.0
2017-06-20 10:00:00,49.21,49.41,49.13,49.18,71033.0,49.21,49.41,49.13,49.18,71033.0
2017-06-20 10:30:00,49.19,49.25,49.03,49.1,124995.0,49.19,49.25,49.03,49.1,124995.0
2017-06-20 11:00:00,49.1,49.13,49.0,49.08,65922.0,49.1,49.13,49.0,49.08,65922.0
2017-06-20 11:30:00,49.07,49.08,48.95,49.0,54326.0,49.07,49.08,48.95,49.0,54326.0
2017-06-20 12:00:00,49.0,49.01,48.8,48.84,58104.0,49.0,49.01,48.8,48.84,58104.0
2017-06-20 12:30:00,48.83,48.92,48.8,48.89,40957.0,48.83,48.92,48.8,48.89,40957.0
2017-06-20 13:00:00,48.89,48.92,48.78,48.83,56206.0,48.89,48.92,48.78,48.83,56206.0
2017-06-20 13:30:00,48.84,48.92,48.81,48.89,44453.0,48.84,48.92,48.81,48.89,44453.0
2017-06-20 14:00:00,48.89,48.94,48.79,48.82,48099.0,48.89,48.94,48.79,48.82,48099.0
2017-06-20 14:30:00,48.82,48.88,48.76,48.81,56857.0,48.82,48.88,48.76,48.81,56857.0
2017-06-20 15:00:00,48.81,48.92,48.8,48.87,71000.0,48.81,48.92,48.8,48.87,71000.0
2017-06-20 15:30:00,48.86,48.86,48.61,48.64,260469.0,48.86,48.86,48.61,48.64,260469.0
2017-06-21 09:30:00,48.78,48.83,48.43,48.68,98617.0,48.78,48.83,48.43,48.68,98617.0
2017-06-21 10:00:00,48.74,49.17,48.74,49.06,61321.0,48.74,49.17,48.74,49.06,61321.0
2017-06-21 10:30:00,49.07,49.25,49.0,49.04,64114.0,49.07,49.25,49.0,49.04,64114.0
2017-06-21 11:00:00,49.03,49.08,48.92,49.05,61952.0,49.03,49.08,48.92,49.05,61952.0
2017-06-21 11:30:00,49.06,49.17,49.03,49.14,46256.0,49.06,49.17,49.03,49.14,46256.0
2017-06-21 12:00:00,49.13,49.15,48.92,48.94,44530.0,49.13,49.15,48.92,48.94,44530.0
2017-06-21 12:30:00,48.95,48.99,48.85,48.85,38722.0,48.95,48.99,48.85,48.85,38722.0
2017-06-21 13:00:00,48.84,49.05,48.84,48.99,160741.0,48.84,49.05,48.84,48.99,160741.0
2017-06-21 13:30:00,49.0,49.03,48.95,49.02,85276.0,49.0,49.03,48.95,49.02,85276.0
2017-06-21 14:00:00,49.01,49.04,48.92,49.03,65019.0,49.01,49.04,48.92,49.03,65019.0
2017-06-21 14:30:00,49.01,49.16,48.99,49.09,43926.0,49.01,49.16,48.99,49.09,43926.0
2017-06-21 15:00:00,49.08,49.16,49.05,49.13,55303.0,49.08,49.16,49.05,49.13,55303.0
2017-06-21 15:30:00,49.13,49.34,49.11,49.28,397381.0,49.13,49.34,49.11,49.28,397381.0
2017-06-22 09:30:00,49.19,49.49,49.08,49.23,130857.0,49.19,49.49,49.08,49.23,130857.0
2017-06-22 10:00:00,49.23,49.23,48.98,49.01,75216.0,49.23,49.23,48.98,49.01,75216.0
2017-06-22 10:30:00,49.0,49.26,48.97,49.25,104239.0,49.0,49.26,48.97,49.25,104239.0
2017-06-22 11:00:00,49.25,49.38,49.12,49.34,87026.0,49.25,49.38,49.12,49.34,87026.0
2017-06-22 11:30:00,49.32,49.56,49.31,49.55,144806.0,49.32,49.56,49.31,49.55,144806.0
2017-06-22 12:00:00,49.57,50.14,49.57,50.14,1015895.0,49.57,50.14,49.57,50.14,1015895.0
2017-06-22 12:30:00,50.15,50.28,50.0,50.26,118838.0,50.15,50.28,50.0,50.26,118838.0
2017-06-22 13:00:00,50.26,50.5,50.26,50.33,108531.0,50.26,50.5,50.26,50.33,108531.0
2017-06-22 13:30:00,50.34,50.61,50.32,50.33,163138.0,50.34,50.61,50.32,50.33,163138.0
2017-06-22 14:00:00,50.34,50.36,50.22,50.27,78639.0,50.34,50.36,50.22,50.27,78639.0
2017-06-22 14:30:00,50.27,50.27,50.07,50.22,68042.0,50.27,50.27,50.07,50.22,68042.0
2017-06-22 15:00:00,50.21,50.21,50.16,50.17,81776.0,50.21,50.21,50.16,50.17,81776.0
2017-06-22 15:30:00,50.17,50.2,50.01,50.02,219298.0,50.17,50.2,50.01,50.02,219298.0
2017-06-23 09:30:00,50.12,50.5,49.92,50.45,175088.0,50.12,50.5,49.92,50.45,175088.0
2017-06-23 10:00:00,50.46,50.97,50.46,50.91,193884.0,50.46,50.97,50.46,50.91,193884.0
2017-06-23 10:30:00,50.91,51.05,50.81,50.96,138791.0,50.91,51.05,50.81,50.96,138791.0
2017-06-23 11:00:00,50.97,51.2,50.97,51.13,149096.0,50.97,51.2,50.97,51.13,149096.0
2017-06-23 11:30:00,51.13,51.18,50.89,51.16,126550.0,51.13,51.18,50.89,51.16,126550.0
2017-06-23 12:00:00,51.16,51.51,51.16,51.4,191695.0,51.16,51.51,51.16,51.4,191695.0
2017-06-23 12:30:00,51.4,51.44,51.29,51.37,116823.0,51.4,51.44,51.29,51.37,116823.0
2017-06-23 13:00:00,51.35,51.4,51.24,51.34,107822.0,51.35,51.4,51.24,51.34,107822.0
2017-06-23 13:30:00,51.34,51.46,51.27,51.38,154689.0,51.34,51.46,51.27,51.38,154689.0
2017-06-23 14:00:00,51.38,51.45,51.37,51.4,89307.0,51.38,51.45,51.37,51.4,89307.0
2017-06-23 14:30:00,51.39,51.44,51.37,51.39,113676.0,51.39,51.44,51.37,51.39,113676.0
2017-06-23 15:00:00,51.39,51.41,51.25,51.26,174240.0,51.39,51.41,51.25,51.26,174240.0
2017-06-23 15:30:00,51.26,51.39,51.25,51.3,488347.0,51.26,51.39,51.25,51.3,488347.0
2017-06-26 09:30:00,51.3,51.65,50.88,51.15,216918.0,51.3,51.65,50.88,51.15,216918.0
2017-06-26 10:00:00,51.12,51.18,50.96,51.02,99698.0,51.12,51.18,50.96,51.02,99698.0
2017-06-26 10:30:00,51.02,51.03,50.58,50.65,118683.0,51.02,51.03,50.58,50.65,118683.0
2017-06-26 11:00:00,50.65,50.68,50.5,50.66,92737.0,50.65,50.68,50.5,50.66,92737.0
2017-06-26 11:30:00,50.67,50.87,50.6,50.79,65804.0,50.67,50.87,50.6,50.79,65804.0
2017-06-26 12:00:00,50.8,50.84,50.72,50.77,51037.0,50.8,50.84,50.72,50.77,51037.0
2017-06-26 12:30:00,50.78,50.92,50.77,50.87,60469.0,50.78,50.92,50.77,50.87,60469.0
2017-06-26 13:00:00,50.88,50.95,50.84,50.94,57572.0,50.88,50.95,50.84,50.94,57572.0
2017-06-26 13:30:00,50.93,50.95,50.83,50.92,98492.0,50.93,50.95,50.83,50.92,98492.0
2017-06-26 14:00:00,50.91,50.94,50.86,50.88,97276.0,50.91,50.94,50.86,50.88,97276.0
2017-06-26 14:30:00,50.88,50.94,50.86,50.93,62080.0,50.88,50.94,50.86,50.93,62080.0
2017-06-26 15:00:00,50.93,50.93,50.86,50.89,81468.0,50.93,50.93,50.86,50.89,81468.0
2017-06-26 15:30:00,50.88,50.92,50.83,50.87,200165.0,50.88,50.92,50.83,50.87,200165.0
2017-06-27 09:30:00,50.73,50.93,50.51,50.74,96886.0,50.73,50.93,50.51,50.74,96886.0
2017-06-27 10:00:00,50.74,51.0,50.73,50.95,69990.0,50.74,51.0,50.73,50.95,69990.0
2017-06-27 10:30:00,50.96,51.14,50.93,50.97,99658.0,50.96,51.14,50.93,50.97,99658.0
2017-06-27 11:00:00,50.96,51.01,50.7,50.7,64423.0,50.96,51.01,50.7,50.7,64423.0
2017-06-27 11:30:00,50.72,50.81,50.54,50.58,58369.0,50.72,50.81,50.54,50.58,58369.0
2017-06-27 12:00:00,50.57,50.68,50.55,50.56,54221.0,50.57,50.68,50.55,50.56,54221.0
2017-06-27 12:30:00,50.55,50.57,50.46,50.48,50653.0,50.55,50.57,50.46,50.48,50653.0
2017-06-27 13:00:00,50.49,50.5,50.2,50.3,118129.0,50.49,50.5,50.2,50.3,118129.0
2017-06-27 13:30:00,50.29,50.42,50.15,50.32,135395.0,50.29,50.42,50.15,50.32,135395.0
2017-06-27 14:00:00,50.34,50.44,50.17,50.44,133858.0,50.34,50.44,50.17,50.44,133858.0
2017-06-27 14:30:00,50.44,50.49,50.39,50.44,77151.0,50.44,50.49,50.39,50.44,77151.0
2017-06-27 15:00:00,50.43,50.46,50.08,50.09,140787.0,50.43,50.46,50.08,50.09,140787.0
2017-06-27 15:30:00,50.09,50.13,50.0,50.0,273780.0,50.09,50.13,50.0,50.0,273780.0
2017-06-28 09:30:00,50.26,50.39,50.06,50.13,53517.0,50.26,50.39,50.06,50.13,53517.0
2017-06-28 10:00:00,50.13,50.47,50.13,50.33,33331.0,50.13,50.47,50.13,50.33,33331.0
2017-06-28 10:30:00,50.33,50.72,50.3,50.68,66777.0,50.33,50.72,50.3,50.68,66777.0
2017-06-28 11:00:00,50.69,50.73,50.5,50.53,93764.0,50.69,50.73,50.5,50.53,93764.0
2017-06-28 11:30:00,50.54,50.55,50.3,50.39,55516.0,50.54,50.55,50.3,50.39,55516.0
2017-06-28 12:00:00,50.4,50.43,50.33,50.42,38406.0,50.4,50.43,50.33,50.42,38406.0
2017-06-28 12:30:00,50.44,50.62,50.4,50.59,47130.0,50.44,50.62,50.4,50.59,47130.0
2017-06-28 13:00:00,50.59,50.8,50.59,50.77,149691.0,50.59,50.8,50.59,50.77,149691.0
2017-06-28 13:30:00,50.77,50.79,50.68,50.73,70858.0,50.77,50.79,50.68,50.73,70858.0
2017-06-28 14:00:00,50.73,50.75,50.62,50.62,40905.0,50.73,50.75,50.62,50.62,40905.0
2017-06-28 14:30:00,50.61,50.74,50.6,50.73,44272.0,50.61,50.74,50.6,50.73,44272.0
2017-06-28 15:00:00,50.72,50.78,50.69,50.76,36507.0,50.72,50.78,50.69,50.76,36507.0
2017-06-28 15:30:00,50.77,50.79,50.6,50.64,176188.0,50.77,50.79,50.6,50.64,176188.0
2017-06-29 09:30:00,50.28,50.45,49.98,50.02,153324.0,50.28,50.45,49.98,50.02,153324.0
2017-06-29 10:00:00,50.0,50.04,49.85,50.04,87146.0,50.0,50.04,49.85,50.04,87146.0
2017-06-29 10:30:00,50.02,50.16,49.91,49.91,69125.0,50.02,50.16,49.91,49.91,69125.0
2017-06-29 11:00:00,49.91,49.92,49.52,49.58,117463.0,49.91,49.92,49.52,49.58,117463.0
2017-06-29 11:30:00,49.58,49.69,49.45,49.49,109668.0,49.58,49.69,49.45,49.49,109668.0
2017-06-29 12:00:00,49.49,49.71,49.44,49.68,66144.0,49.49,49.71,49.44,49.68,66144.0
2017-06-29 12:30:00,49.68,49.72,49.52,49.54,143580.0,49.68,49.72,49.52,49.54,143580.0
2017-06-29 13:00:00,49.54,49.59,49.13,49.15,199275.0,49.54,49.59,49.13,49.15,199275.0
2017-06-29 13:30:00,49.17,49.54,49.15,49.44,161611.0,49.17,49.54,49.15,49.44,161611.0
2017-06-29 14:00:00,49.43,49.91,49.39,49.89,243729.0,49.43,49.91,49.39,49.89,243729.0
2017-06-29 14:30:00,49.88,50.1,49.85,49.99,199822.0,49.88,50.1,49.85,49.99,199822.0
2017-06-29 15:00:00,50.0,50.4,49.96,50.09,265227.0,50.0,50.4,49.96,50.09,265227.0
2017-06-29 15:30:00,50.09,50.36,50.06,50.24,460253.0,50.09,50.36,50.06,50.24,460253.0
2017-06-30 09:30:00,50.48,50.53,49.96,50.02,135961.0,50.48,50.53,49.96,50.02,135961.0
2017-06-30 10:00:00,50.0,50.09,49.82,49.98,65250.0,50.0,50.09,49.82,49.98,65250.0
2017-06-30 10:30:00,49.98,50.05,49.92,49.97,56406.0,49.98,50.05,49.92,49.97,56406.0
2017-06-30 11:00:00,49.97,50.02,49.79,49.79,77193.0,49.97,50.02,49.79,49.79,77193.0
2017-06-30 11:30:00,49.79,50.01,49.67,49.9,69857.0,49.79,50.01,49.67,49.9,69857.0
2017-06-30 12:00:00,49.89,49.97,49.64,49.67,106269.0,49.89,49.97,49.64,49.67,106269.0
2017-06-30 12:30:00,49.68,49.87,49.67,49.84,42310.0,49.68,49.87,49.67,49.84,42310.0
2017-06-30 13:00:00,49.84,50.04,49.84,49.98,67348.0,49.84,50.04,49.84,49.98,67348.0
2017-06-30 13:30:00,49.98,50.0,49.85,49.88,38860.0,49.98,50.0,49.85,49.88,38860.0
2017-06-30 14:00:00,49.87,50.03,49.86,50.0,53825.0,49.87,50.03,49.86,50.0,53825.0
2017-06-30 14:30:00,50.0,50.05,49.96,50.03,39831.0,50.0,50.05,49.96,50.03,39831.0
2017-06-30 15:00:00,50.03,50.04,49.95,49.95,89150.0,50.03,50.04,49.95,49.95,89150.0
2017-06-30 15:30:00,49.95,49.99,49.8,49.8,197052.0,49.95,49.99,49.8,49.8,197052.0
2017-07-03 09:30:00,50.15,50.47,50.01,50.47,110533.0,50.15,50.47,50.01,50.47,110533.0
2017-07-03 10:00:00,50.48,50.73,50.28,50.36,118409.0,50.48,50.73,50.28,50.36,118409.0
2017-07-03 10:30:00,50.38,50.42,50.24,50.41,111946.0,50.38,50.42,50.24,50.41,111946.0
2017-07-03 11:00:00,50.41,50.47,50.31,50.47,109951.0,50.41,50.47,50.31,50.47,109951.0
2017-07-03 11:30:00,50.47,50.47,50.18,50.24,98144.0,50.47,50.47,50.18,50.24,98144.0
2017-07-03 12:00:00,50.22,50.25,50.06,50.15,74683.0,50.22,50.25,50.06,50.15,74683.0
2017-07-03 12:30:00,50.16,50.19,50.04,50.08,133929.0,50.16,50.19,50.04,50.08,133929.0
2017-07-05 09:30:00,50.22,50.44,50.01,50.32,172416.0,50.22,50.44,50.01,50.32,172416.0
2017-07-05 10:00:00,50.32,50.38,50.06,50.37,100749.0,50.32,50.38,50.06,50.37,100749.0
2017-07-05 10:30:00,50.38,50.78,50.37,50.76,129520.0,50.38,50.78,50.37,50.76,129520.0
2017-07-05 11:00:00,50.77,50.83,50.49,50.56,75229.0,50.77,50.83,50.49,50.56,75229.0
2017-07-05 11:30:00,50.56,50.71,50.38,50.63,81578.0,50.56,50.71,50.38,50.63,81578.0
2017-07-05 12:00:00,50.64,50.7,50.56,50.64,61413.0,50.64,50.7,50.56,50.64,61413.0
2017-07-05 12:30:00,50.65,50.88,50.65,50.87,68340.0,50.65,50.88,50.65,50.87,68340.0
2017-07-05 13:00:00,50.87,50.99,50.86,50.89,67938.0,50.87,50.99,50.86,50.89,67938.0
2017-07-05 13:30:00,50.9,50.92,50.75,50.79,49107.0,50.9,50.92,50.75,50.79,49107.0
2017-07-05 14:00:00,50.78,50.94,50.75,50.94,64037.0,50.78,50.94,50.75,50.94,64037.0
2017-07-05 14:30:00,50.92,50.98,50.67,50.67,61876.0,50.92,50.98,50.67,50.67,61876.0
2017-07-05 15:00:00,50.66,50.7,50.54,50.66,76134.0,50.66,50.7,50.54,50.66,76134.0
2017-07-05 15:30:00,50.66,51.03,50.65,50.96,375366.0,50.66,51.03,50.65,50.96,375366.0
2017-07-06 09:30:00,50.63,50.63,49.5,49.6,269843.0,50.63,50.63,49.5,49.6,269843.0
2017-07-06 10:00:00,49.58,49.71,49.36,49.51,208329.0,49.58,49.71,49.36,49.51,208329.0
2017-07-06 10:30:00,49.5,49.68,49.4,49.55,119985.0,49.5,49.68,49.4,49.55,119985.0
2017-07-06 11:00:00,49.58,49.8,49.51,49.66,152961.0,49.58,49.8,49.51,49.66,152961.0
2017-07-06 11:30:00,49.66,49.83,49.66,49.83,105399.0,49.66,49.83,49.66,49.83,105399.0
2017-07-06 12:00:00,49.84,49.97,49.82,49.85,123858.0,49.84,49.97,49.82,49.85,123858.0
2017-07-06 12:30:00,49.84,50.13,49.81,49.95,96522.0,49.84,50.13,49.81,49.95,96522.0
2017-07-06 13:00:00,49.95,49.96,49.83,49.87,58799.0,49.95,49.96,49.83,49.87,58799.0
2017-07-06 13:30:00,49.86,49.96,49.76,49.9,138676.0,49.86,49.96,49.76,49.9,138676.0
2017-07-06 14:00:00,49.9,49.9,49.65,49.72,81295.0,49.9,49.9,49.65,49.72,81295.0
2017-07-06 14:30:00,49.71,49.71,49.51,49.62,63146.0,49.71,49.71,49.51,49.62,63146.0
2017-07-06 15:00:00,49.61,49.69,49.48,49.62,323707.0,49.61,49.69,49.48,49.62,323707.0
2017-07-06 15:30:00,49.62,49.65,49.27,49.36,352664.0,49.62,49.65,49.27,49.36,352664.0
2017-07-07 09:30:00,49.55,50.13,49.51,49.55,127032.0,49.55,50.13,49.51,49.55,127032.0
2017-07-07 10:00:00,49.55,49.6,49.32,49.48,74897.0,49.55,49.6,49.32,49.48,74897.0
2017-07-07 10:30:00,49.5,49.61,49.32,49.36,57265.0,49.5,49.61,49.32,49.36,57265.0
2017-07-07 11:00:00,49.36,49.63,49.26,49.59,78804.0,49.36,49.63,49.26,49.59,78804.0
2017-07-07 11:30:00,49.6,49.65,49.45,49.46,64722.0,49.6,49.65,49.45,49.46,64722.0
2017-07-07 12:00:00,49.46,49.48,49.38,49.43,80949.0,49.46,49.48,49.38,49.43,80949.0
2017-07-07 12:30:00,49.44,49.58,49.39,49.5,51780.0,49.44,49.58,49.39,49.5,51780.0
2017-07-07 13:00:00,49.5,49.51,49.41,49.47,41048.0,49.5,49.51,49.41,49.47,41048.0
2017-07-07 13:30:00,49.47,49.52,49.43,49.47,56663.0,49.47,49.52,49.43,49.47,56663.0
2017-07-07 14:00:00,49.46,49.46,49.33,49.33,68667.0,49.46,49.46,49.33,49.33,68667.0
2017-07-07 14:30:00,49.33,49.42,49.32,49.38,61246.0,49.33,49.42,49.32,49.38,61246.0
2017-07-07 15:00:00,49.38,49.38,49.25,49.27,93953.0,49.38,49.38,49.25,49.27,93953.0
2017-07-07 15:30:00,49.27,49.32,49.18,49.23,279933.0,49.27,49.32,49.18,49.23,279933.0
2017-07-10 09:30:00,49.31,49.63,49.11,49.38,62454.0,49.31,49.63,49.11,49.38,62454.0
2017-07-10 10:00:00,49.38,49.61,49.31,49.6,79567.0,49.38,49.61,49.31,49.6,79567.0
2017-07-10 10:30:00,49.6,49.64,49.47,49.54,61952.0,49.6,49.64,49.47,49.54,61952.0
2017-07-10 11:00:00,49.54,49.57,49.45,49.46,49868.0,49.54,49.57,49.45,49.46,49868.0
2017-07-10 11:30:00,49.47,49.52,49.36,49.38,48832.0,49.47,49.52,49.36,49.38,48832.0
2017-07-10 12:00:00,49.39,49.5,49.36,49.47,47286.0,49.39,49.5,49.36,49.47,47286.0
2017-07-10 12:30:00,49.46,49.57,49.46,49.53,38866.0,49.46,49.57,49.46,49.53,38866.0
2017-07-10 13:00:00,49.52,49.55,49.48,49.5,44605.0,49.52,49.55,49.48,49.5,44605.0
2017-07-10 13:30:00,49.5,49.64,49.5,49.62,54596.0,49.5,49.64,49.5,49.62,54596.0
2017-07-10 14:00:00,49.62,49.73,49.61,49.68,49342.0,49.62,49.73,49.61,49.68,49342.0
2017-07-10 14:30:00,49.68,49.72,49.6,49.64,48677.0,49.68,49.72,49.6,49.64,48677.0
2017-07-10 15:00:00,49.64,49.74,49.59,49.59,87401.0,49.64,49.74,49.59,49.59,87401.0
2017-07-10 15:30:00,49.59,49.78,49.59,49.66,210977.0,49.59,49.78,49.59,49.66,210977.0
2017-07-11 09:30:00,49.63,50.05,49.5,49.98,50602.0,49.63,50.05,49.5,49.98,50602.0
2017-07-11 10:00:00,49.98,50.27,49.85,50.05,101400.0,49.98,50.27,49.85,50.05,101400.0
2017-07-11 10:30:00,50.06,50.16,49.88,49.96,89593.0,50.06,50.16,49.88,49.96,89593.0
2017-07-11 11:00:00,49.95,49.95,49.51,49.67,64043.0,49.95,49.95,49.51,49.67,64043.0
2017-07-11 11:30:00,49.68,49.81,49.66,49.72,40497.0,49.68,49.81,49.66,49.72,40497.0
2017-07-11 12:00:00,49.71,49.75,49.64,49.74,28931.0,49.71,49.75,49.64,49.74,28931.0
2017-07-11 12:30:00,49.75,49.8,49.67,49.74,32026.0,49.75,49.8,49.67,49.74,32026.0
2017-07-11 13:00:00,49.74,49.81,49.53,49.58,64246.0,49.74,49.81,49.53,49.58,64246.0
2017-07-11 13:30:00,49.58,49.79,49.56,49.79,34680.0,49.58,49.79,49.56,49.79,34680.0
2017-07-11 14:00:00,49.79,49.84,49.75,49.84,52165.0,49.79,49.84,49.75,49.84,52165.0
2017-07-11 14:30:00,49.83,49.83,49.72,49.8,34261.0,49.83,49.83,49.72,49.8,34261.0
2017-07-11 15:00:00,49.8,49.87,49.74,49.79,70987.0,49.8,49.87,49.74,49.79,70987.0
2017-07-11 15:30:00,49.79,49.93,49.79,49.84,151670.0,49.79,49.93,49.79,49.84,151670.0
2017-07-12 09:30:00,50.14,50.83,50.07,50.66,150332.0,50.14,50.83,50.07,50.66,150332.0
2017-07-12 10:00:00,50.66,50.71,50.5,50.57,91065.0,50.66,50.71,50.5,50.57,91065.0
2017-07-12 10:30:00,50.57,50.76,50.51,50.67,83946.0,50.57,50.76,50.51,50.67,83946.0
2017-07-12 11:00:00,50.69,50.73,50.53,50.62,81471.0,50.69,50.73,50.53,50.62,81471.0
2017-07-12 11:30:00,50.62,50.67,50.38,50.42,62356.0,50.62,50.67,50.38,50.42,62356.0
2017-07-12 12:00:00,50.42,50.52,50.34,50.45,72673.0,50.42,50.52,50.34,50.45,72673.0
2017-07-12 12:30:00,50.45,50.46,50.34,50.41,36163.0,50.45,50.46,50.34,50.41,36163.0
2017-07-12 13:00:00,50.42,50.44,50.32,50.42,49838.0,50.42,50.44,50.32,50.42,49838.0
2017-07-12 13:30:00,50.43,50.52,50.41,50.43,48998.0,50.43,50.52,50.41,50.43,48998.0
2017-07-12 14:00:00,50.43,50.46,50.34,50.41,43611.0,50.43,50.46,50.34,50.41,43611.0
2017-07-12 14:30:00,50.41,50.5,50.4,50.45,47990.0,50.41,50.5,50.4,50.45,47990.0
2017-07-12 15:00:00,50.46,50.54,50.4,50.54,166272.0,50.46,50.54,50.4,50.54,166272.0
2017-07-12 15:30:00,50.54,50.66,50.51,50.56,273337.0,50.54,50.66,50.51,50.56,273337.0
2017-07-13 09:30:00,50.64,50.64,50.29,50.38,64981.0,50.64,50.64,50.29,50.38,64981.0
2017-07-13 10:00:00,50.38,50.43,50.26,50.3,60798.0,50.38,50.43,50.26,50.3,60798.0
2017-07-13 10:30:00,50.28,50.31,50.17,50.25,65589.0,50.28,50.31,50.17,50.25,65589.0
2017-07-13 11:00:00,50.24,50.48,50.23,50.42,43843.0,50.24,50.48,50.23,50.42,43843.0
2017-07-13 11:30:00,50.41,50.44,50.27,50.37,53747.0,50.41,50.44,50.27,50.37,53747.0
2017-07-13 12:00:00,50.37,50.41,50.28,50.39,38907.0,50.37,50.41,50.28,50.39,38907.0
2017-07-13 12:30:00,50.4,50.56,50.36,50.49,42774.0,50.4,50.56,50.36,50.49,42774.0
2017-07-13 13:00:00,50.48,50.5,50.42,50.46,29386.0,50.48,50.5,50.42,50.46,29386.0
2017-07-13 13:30:00,50.46,50.46,50.31,50.39,41857.0,50.46,50.46,50.31,50.39,41857.0
2017-07-13 14:00:00,50.38,50.41,50.27,50.28,34568.0,50.38,50.41,50.27,50.28,34568.0
2017-07-13 14:30:00,50.27,50.32,50.19,50.21,51711.0,50.27,50.32,50.19,50.21,51711.0
2017-07-13 15:00:00,50.2,50.24,50.15,50.17,67893.0,50.2,50.24,50.15,50.17,67893.0
2017-07-13 15:30:00,50.16,50.2,50.06,50.08,240512.0,50.16,50.2,50.06,50.08,240512.0
2017-07-14 09:30:00,50.2,50.51,50.11,50.45,74692.0,50.2,50.51,50.11,50.45,74692.0
2017-07-14 10:00:00,50.47,50.57,50.4,50.41,62036.0,50.47,50.57,50.4,50.41,62036.0
2017-07-14 10:30:00,50.4,50.57,50.35,50.51,49818.0,50.4,50.57,50.35,50.51,49818.0
2017-07-14 11:00:00,50.49,50.57,50.43,50.57,47673.0,50.49,50.57,50.43,50.57,47673.0
2017-07-14 11:30:00,50.57,50.6,50.5,50.57,86502.0,50.57,50.6,50.5,50.57,86502.0
2017-07-14 12:00:00,50.57,50.57,50.34,50.34,50390.0,50.57,50.57,50.34,50.34,50390.0
2017-07-14 12:30:00,50.35,50.36,50.16,50.2,57257.0,50.35,50.36,50.16,50.2,57257.0
2017-07-14 13:00:00,50.2,50.38,50.1,50.36,56066.0,50.2,50.38,50.1,50.36,56066.0
2017-07-14 13:30:00,50.36,50.47,50.33,50.47,38388.0,50.36,50.47,50.33,50.47,38388.0
2017-07-14 14:00:00,50.47,50.57,50.46,50.52,50777.0,50.47,50.57,50.46,50.52,50777.0
2017-07-14 14:30:00,50.52,50.57,50.5,50.52,35659.0,50.52,50.57,50.5,50.52,35659.0
2017-07-14 15:00:00,50.52,50.63,50.52,50.61,53707.0,50.52,50.63,50.52,50.61,53707.0
2017-07-14 15:30:00,50.61,50.68,50.56,50.6,185746.0,50.61,50.68,50.56,50.6,185746.0
2017-07-17 09:30:00,50.89,52.03,50.89,52.0,443626.0,50.89,52.03,50.89,52.0,443626.0
2017-07-17 10:00:00,52.0,52.46,51.86,52.37,338194.0,52.0,52.46,51.86,52.37,338194.0
2017-07-17 10:30:00,52.36,52.36,51.78,51.86,278243.0,52.36,52.36,51.78,51.86,278243.0
2017-07-17 11:00:00,51.84,51.84,51.5,51.53,105307.0,51.84,51.84,51.5,51.53,105307.0
2017-07-17 11:30:00,51.52,51.56,51.29,51.55,113740.0,51.52,51.56,51.29,51.55,113740.0
2017-07-17 12:00:00,51.55,51.67,51.47,51.66,91357.0,51.55,51.67,51.47,51.66,91357.0
2017-07-17 12:30:00,51.66,51.67,51.52,51.63,67717.0,51.66,51.67,51.52,51.63,67717.0
2017-07-17 13:00:00,51.64,51.77,51.6,51.6,94352.0,51.64,51.77,51.6,51.6,94352.0
2017-07-17 13:30:00,51.59,51.74,51.58,51.74,74183.0,51.59,51.74,51.58,51.74,74183.0
2017-07-17 14:00:00,51.73,51.85,51.67,51.84,95707.0,51.73,51.85,51.67,51.84,95707.0
2017-07-17 14:30:00,51.83,51.85,51.7,51.82,125112.0,51.83,51.85,51.7,51.82,125112.0
2017-07-17 15:00:00,51.82,51.91,51.79,51.8,111298.0,51.82,51.91,51.79,51.8,111298.0
2017-07-17 15:30:00,51.79,51.87,51.74,51.77,196864.0,51.79,51.87,51.74,51.77,196864.0
2017-07-18 09:30:00,51.69,51.83,51.19,51.75,84333.0,51.69,51.83,51.19,51.75,84333.0
2017-07-18 10:00:00,51.75,51.79,51.51,51.65,62179.0,51.75,51.79,51.51,51.65,62179.0
2017-07-18 10:30:00,51.66,51.68,51.41,51.55,61896.0,51.66,51.68,51.41,51.55,61896.0
2017-07-18 11:00:00,51.53,51.63,51.38,51.54,50984.0,51.53,51.63,51.38,51.54,50984.0
2017-07-18 11:30:00,51.53,51.64,51.46,51.47,41030.0,51.53,51.64,51.46,51.47,41030.0
2017-07-18 12:00:00,51.48,51.6,51.48,51.54,38587.0,51.48,51.6,51.48,51.54,38587.0
2017-07-18 12:30:00,51.53,51.61,51.48,51.5,34040.0,51.53,51.61,51.48,51.5,34040.0
2017-07-18 13:00:00,51.5,51.52,51.42,51.43,28743.0,51.5,51.52,51.42,51.43,28743.0
2017-07-18 13:30:00,51.42,51.63,51.41,51.57,52126.0,51.42,51.63,51.41,51.57,52126.0
2017-07-18 14:00:00,51.57,51.63,51.49,51.53,96144.0,51.57,51.63,51.49,51.53,96144.0
2017-07-18 14:30:00,51.53,51.61,51.49,51.6,70644.0,51.53,51.61,51.49,51.6,70644.0
2017-07-18 15:00:00,51.6,51.64,51.49,51.54,67811.0,51.6,51.64,51.49,51.54,67811.0
2017-07-18 15:30:00,51.53,51.55,51.44,51.53,190644.0,51.53,51.55,51.44,51.53,190644.0
2017-07-19 09:30:00,51.62,51.94,51.58,51.71,66151.0,51.62,51.94,51.58,51.71,66151.0
2017-07-19 10:00:00,51.71,51.94,51.66,51.8,57012.0,51.71,51.94,51.66,51.8,57012.0
2017-07-19 10:30:00,51.8,51.85,51.7,51.83,46399.0,51.8,51.85,51.7,51.83,46399.0
2017-07-19 11:00:00,51.82,51.96,51.8,51.83,101760.0,51.82,51.96,51.8,51.83,101760.0
2017-07-19 11:30:00,51.83,51.93,51.8,51.87,42036.0,51.83,51.93,51.8,51.87,42036.0
2017-07-19 12:00:00,51.87,52.01,51.85,51.87,50897.0,51.87,52.01,51.85,51.87,50897.0
2017-07-19 12:30:00,51.85,51.93,51.73,51.92,51988.0,51.85,51.93,51.73,51.92,51988.0
2017-07-19 13:00:00,51.91,51.99,51.88,51.9,43818.0,51.91,51.99,51.88,51.9,43818.0
2017-07-19 13:30:00,51.9,51.95,51.83,51.94,45796.0,51.9,51.95,51.83,51.94,45796.0
2017-07-19 14:00:00,51.93,52.05,51.91,52.04,65677.0,51.93,52.05,51.91,52.04,65677.0
2017-07-19 14:30:00,52.03,52.06,51.95,52.01,47082.0,52.03,52.06,51.95,52.01,47082.0
2017-07-19 15:00:00,52.01,52.22,51.99,52.22,105479.0,52.01,52.22,51.99,52.22,105479.0
2017-07-19 15:30:00,52.22,52.24,52.06,52.09,205959.0,52.22,52.24,52.06,52.09,205959.0
2017-07-20 09:30:00,52.06,52.4,51.8,52.19,133694.0,52.06,52.4,51.8,52.19,133694.0
2017-07-20 10:00:00,52.19,52.28,52.1,52.27,58312.0,52.19,52.28,52.1,52.27,58312.0
2017-07-20 10:30:00,52.28,52.42,52.21,52.36,115030.0,52.28,52.42,52.21,52.36,115030.0
2017-07-20 11:00:00,52.36,52.47,52.33,52.4,103918.0,52.36,52.47,52.33,52.4,103918.0
2017-07-20 11:30:00,52.4,52.59,52.38,52.54,64460.0,52.4,52.59,52.38,52.54,64460.0
2017-07-20 12:00:00,52.53,52.59,52.49,52.53,46613.0,52.53,52.59,52.49,52.53,46613.0
2017-07-20 12:30:00,52.51,52.54,52.42,52.42,40667.0,52.51,52.54,52.42,52.42,40667.0
2017-07-20 13:00:00,52.41,52.58,52.4,52.47,57858.0,52.41,52.58,52.4,52.47,57858.0
2017-07-20 13:30:00,52.46,52.64,52.45,52.6,56193.0,52.46,52.64,52.45,52.6,56193.0
2017-07-20 14:00:00,52.6,52.61,52.44,52.51,54739.0,52.6,52.61,52.44,52.51,54739.0
2017-07-20 14:30:00,52.51,52.51,52.36,52.4,60633.0,52.51,52.51,52.36,52.4,60633.0
2017-07-20 15:00:00,52.39,52.42,52.27,52.4,92931.0,52.39,52.42,52.27,52.4,92931.0
2017-07-20 15:30:00,52.4,52.45,52.36,52.36,188567.0,52.4,52.45,52.36,52.36,188567.0
2017-07-21 09:30:00,52.25,52.45,51.98,52.03,160287.0,52.25,52.45,51.98,52.03,160287.0
2017-07-21 10:00:00,52.01,52.06,51.81,51.81,83782.0,52.01,52.06,51.81,51.81,83782.0
2017-07-21 10:30:00,51.81,52.28,51.81,52.26,108565.0,51.81,52.28,51.81,52.26,108565.0
2017-07-21 11:00:00,52.26,52.33,52.14,52.23,62290.0,52.26,52.33,52.14,52.23,62290.0
2017-07-21 11:30:00,52.23,52.26,52.15,52.21,45047.0,52.23,52.26,52.15,52.21,45047.0
2017-07-21 12:00:00,52.22,52.41,52.22,52.31,39285.0,52.22,52.41,52.22,52.31,39285.0
2017-07-21 12:30:00,52.33,52.35,52.26,52.27,26452.0,52.33,52.35,52.26,52.27,26452.0
2017-07-21 13:00:00,52.27,52.3,52.21,52.24,28820.0,52.27,52.3,52.21,52.24,28820.0
2017-07-21 13:30:00,52.24,52.29,52.19,52.29,32903.0,52.24,52.29,52.19,52.29,32903.0
2017-07-21 14:00:00,52.29,52.3,52.06,52.11,81751.0,52.29,52.3,52.06,52.11,81751.0
2017-07-21 14:30:00,52.1,52.21,52.1,52.16,50425.0,52.1,52.21,52.1,52.16,50425.0
2017-07-21 15:00:00,52.16,52.19,52.08,52.12,75049.0,52.16,52.19,52.08,52.12,75049.0
2017-07-21 15:30:00,52.12,52.19,52.03,52.12,190234.0,52.12,52.19,52.03,52.12,190234.0
2017-07-24 09:30:00,52.15,52.45,52.04,52.29,79733.0,52.15,52.45,52.04,52.29,79733.0
2017-07-24 10:00:00,52.26,52.31,52.14,52.2,60717.0,52.26,52.31,52.14,52.2,60717.0
2017-07-24 10:30:00,52.19,52.34,52.17,52.23,64454.0,52.19,52.34,52.17,52.23,64454.0
2017-07-24 11:00:00,52.22,52.34,52.19,52.34,67467.0,52.22,52.34,52.19,52.34,67467.0
2017-07-24 11:30:00,52.34,52.42,52.27,52.38,95564.0,52.34,52.42,52.27,52.38,95564.0
2017-07-24 12:00:00,52.38,52.41,52.27,52.38,72633.0,52.38,52.41,52.27,52.38,72633.0
2017-07-24 12:30:00,52.38,52.43,52.33,52.37,58571.0,52.38,52.43,52.33,52.37,58571.0
2017-07-24 13:00:00,52.36,52.38,52.21,52.29,88154.0,52.36,52.38,52.21,52.29,88154.0
2017-07-24 13:30:00,52.28,52.38,52.24,52.35,93550.0,52.28,52.38,52.24,52.35,93550.0
2017-07-24 14:00:00,52.34,52.38,52.28,52.3,64569.0,52.34,52.38,52.28,52.3,64569.0
2017-07-24 14:30:00,52.3,52.37,52.25,52.29,94082.0,52.3,52.37,52.25,52.29,94082.0
2017-07-24 15:00:00,52.29,52.35,52.24,52.27,107155.0,52.29,52.35,52.24,52.27,107155.0
2017-07-24 15:30:00,52.27,52.39,52.26,52.38,276335.0,52.27,52.39,52.26,52.38,276335.0
2017-07-25 09:30:00,52.36,52.53,52.08,52.26,163608.0,52.36,52.53,52.08,52.26,163608.0
2017-07-25 10:00:00,52.29,52.72,52.29,52.54,144411.0,52.29,52.72,52.29,52.54,144411.0
2017-07-25 10:30:00,52.56,52.69,52.53,52.69,90682.0,52.56,52.69,52.53,52.69,90682.0
2017-07-25 11:00:00,52.68,52.89,52.68,52.75,126710.0,52.68,52.89,52.68,52.75,126710.0
2017-07-25 11:30:00,52.73,52.83,52.63,52.8,114435.0,52.73,52.83,52.63,52.8,114435.0
2017-07-25 12:00:00,52.81,53.04,52.8,52.87,125746.0,52.81,53.04,52.8,52.87,125746.0
2017-07-25 12:30:00,52.88,52.97,52.84,52.95,77618.0,52.88,52.97,52.84,52.95,77618.0
2017-07-25 13:00:00,52.96,52.99,52.85,52.94,105797.0,52.96,52.99,52.85,52.94,105797.0
2017-07-25 13:30:00,52.94,53.03,52.86,53.01,116258.0,52.94,53.03,52.86,53.01,116258.0
2017-07-25 14:00:00,53.01,53.01,52.8,52.92,153981.0,53.01,53.01,52.8,52.92,153981.0
2017-07-25 14:30:00,52.91,53.07,52.82,53.0,174886.0,52.91,53.07,52.82,53.0,174886.0
2017-07-25 15:00:00,53.0,53.22,52.97,53.05,294867.0,53.0,53.22,52.97,53.05,294867.0
2017-07-25 15:30:00,53.05,53.45,53.0,53.31,817062.0,53.05,53.45,53.0,53.31,817062.0
2017-07-26 09:30:00,49.95,50.0,46.8,46.83,3050437.0,49.95,50.0,46.8,46.83,3050437.0
2017-07-26 10:00:00,46.82,47.2,46.0,46.58,2196282.0,46.82,47.2,46.0,46.58,2196282.0
2017-07-26 10:30:00,46.59,46.97,46.26,46.53,1161687.0,46.59,46.97,46.26,46.53,1161687.0
2017-07-26 11:00:00,46.57,46.68,45.7,45.99,1191730.0,46.57,46.68,45.7,45.99,1191730.0
2017-07-26 11:30:00,45.98,45.99,45.51,45.74,801206.0,45.98,45.99,45.51,45.74,801206.0
2017-07-26 12:00:00,45.75,45.86,45.5,45.7,632416.0,45.75,45.86,45.5,45.7,632416.0
2017-07-26 12:30:00,45.7,45.99,45.6,45.91,812913.0,45.7,45.99,45.6,45.91,812913.0
2017-07-26 13:00:00,45.89,46.0,45.78,45.91,352060.0,45.89,46.0,45.78,45.91,352060.0
2017-07-26 13:30:00,45.91,46.13,45.84,46.03,448419.0,45.91,46.13,45.84,46.03,448419.0
2017-07-26 14:00:00,46.03,46.12,45.6,45.76,593349.0,46.03,46.12,45.6,45.76,593349.0
2017-07-26 14:30:00,45.76,45.81,45.55,45.59,365198.0,45.76,45.81,45.55,45.59,365198.0
2017-07-26 15:00:00,45.59,45.65,45.45,45.52,692600.0,45.59,45.65,45.45,45.52,692600.0
2017-07-26 15:30:00,45.52,45.6,45.41,45.49,1354698.0,45.52,45.6,45.41,45.49,1354698.0
2017-07-27 09:30:00,45.67,46.99,45.49,46.93,1101198.0,45.67,46.99,45.49,46.93,1101198.0
2017-07-27 10:00:00,46.93,46.96,46.1,46.21,428462.0,46.93,46.96,46.1,46.21,428462.0
2017-07-27 10:30:00,46.2,46.43,45.9,46.03,313319.0,46.2,46.43,45.9,46.03,313319.0
2017-07-27 11:00:00,46.03,46.28,46.02,46.13,155197.0,46.03,46.28,46.02,46.13,155197.0
2017-07-27 11:30:00,46.13,46.3,46.0,46.27,158304.0,46.13,46.3,46.0,46.27,158304.0
2017-07-27 12:00:00,46.27,46.5,46.22,46.25,153356.0,46.27,46.5,46.22,46.25,153356.0
2017-07-27 12:30:00,46.26,46.3,45.92,45.97,161662.0,46.26,46.3,45.92,45.97,161662.0
2017-07-27 13:00:00,45.98,46.0,45.48,45.48,242485.0,45.98,46.0,45.48,45.48,242485.0
2017-07-27 13:30:00,45.47,45.89,45.41,45.66,227108.0,45.47,45.89,45.41,45.66,227108.0
2017-07-27 14:00:00,45.66,45.87,45.48,45.79,160379.0,45.66,45.87,45.48,45.79,160379.0
2017-07-27 14:30:00,45.79,45.79,45.63,45.77,138454.0,45.79,45.79,45.63,45.77,138454.0
2017-07-27 15:00:00,45.78,45.88,45.71,45.86,176005.0,45.78,45.88,45.71,45.86,176005.0
2017-07-27 15:30:00,45.86,46.01,45.82,46.0,497984.0,45.86,46.01,45.82,46.0,497984.0
2017-07-28 09:30:00,46.07,46.99,45.9,46.82,435608.0,46.07,46.99,45.9,46.82,435608.0
2017-07-28 10:00:00,46.82,46.89,46.61,46.77,182424.0,46.82,46.89,46.61,46.77,182424.0
2017-07-28 10:30:00,46.76,46.92,46.55,46.9,260906.0,46.76,46.92,46.55,46.9,260906.0
2017-07-28 11:00:00,46.9,47.27,46.89,47.14,262941.0,46.9,47.27,46.89,47.14,262941.0
2017-07-28 11:30:00,47.14,47.25,46.97,46.98,213116.0,47.14,47.25,46.97,46.98,213116.0
2017-07-28 12:00:00,46.97,47.03,46.79,46.99,130654.0,46.97,47.03,46.79,46.99,130654.0
2017-07-28 12:30:00,46.99,47.09,46.98,47.01,75809.0,46.99,47.09,46.98,47.01,75809.0
2017-07-28 13:00:00,47.01,47.04,46.92,46.98,90079.0,47.01,47.04,46.92,46.98,90079.0
2017-07-28 13:30:00,46.97,47.09,46.87,46.88,82895.0,46.97,47.09,46.87,46.88,82895.0
2017-07-28 14:00:00,46.87,46.95,46.72,46.75,88589.0,46.87,46.95,46.72,46.75,88589.0
2017-07-28 14:30:00,46.74,46.85,46.61,46.84,125484.0,46.74,46.85,46.61,46.84,125484.0
2017-07-28 15:00:00,46.84,46.85,46.62,46.64,115583.0,46.84,46.85,46.62,46.64,115583.0
2017-07-28 15:30:00,46.64,46.98,46.64,46.88,443613.0,46.64,46.98,46.64,46.88,443613.0
2017-07-31 09:30:00,46.97,47.0,46.28,46.3,204225.0,46.97,47.0,46.28,46.3,204225.0
2017-07-31 10:00:00,46.34,46.5,46.25,46.38,186293.0,46.34,46.5,46.25,46.38,186293.0
2017-07-31 10:30:00,46.36,46.47,46.27,46.4,116148.0,46.36,46.47,46.27,46.4,116148.0
2017-07-31 11:00:00,46.38,46.48,46.33,46.41,122268.0,46.38,46.48,46.33,46.41,122268.0
2017-07-31 11:30:00,46.43,46.63,46.42,46.57,107923.0,46.43,46.63,46.42,46.57,107923.0
2017-07-31 12:00:00,46.55,46.7,46.42,46.69,113345.0,46.55,46.7,46.42,46.69,113345.0
2017-07-31 12:30:00,46.68,46.8,46.64,46.76,101112.0,46.68,46.8,46.64,46.76,101112.0
2017-07-31 13:00:00,46.73,46.96,46.7,46.93,89983.0,46.73,46.96,46.7,46.93,89983.0
2017-07-31 13:30:00,46.94,46.98,46.79,46.94,90142.0,46.94,46.98,46.79,46.94,90142.0
2017-07-31 14:00:00,46.95,47.18,46.87,47.13,143137.0,46.95,47.18,46.87,47.13,143137.0
2017-07-31 14:30:00,47.11,47.15,47.02,47.12,109198.0,47.11,47.15,47.02,47.12,109198.0
2017-07-31 15:00:00,47.09,47.24,47.06,47.16,174087.0,47.09,47.24,47.06,47.16,174087.0
2017-07-31 15:30:00,47.16,47.28,47.11,47.13,429181.0,47.16,47.28,47.11,47.13,429181.0
2017-08-01 09:30:00,47.43,47.49,47.12,47.39,258321.0,47.43,47.49,47.12,47.39,258321.0
2017-08-01 10:00:00,47.39,47.55,47.33,47.49,175729.0,47.39,47.55,47.33,47.49,175729.0
2017-08-01 10:30:00,47.47,47.63,47.31,47.57,147978.0,47.47,47.63,47.31,47.57,147978.0
2017-08-01 11:00:00,47.56,47.56,47.17,47.21,179416.0,47.56,47.56,47.17,47.21,179416.0
2017-08-01 11:30:00,47.21,47.42,47.2,47.39,61139.0,47.21,47.42,47.2,47.39,61139.0
2017-08-01 12:00:00,47.4,47.4,47.12,47.14,77891.0,47.4,47.4,47.12,47.14,77891.0
2017-08-01 12:30:00,47.15,47.24,47.14,47.18,51681.0,47.15,47.24,47.14,47.18,51681.0
2017-08-01 13:00:00,47.18,47.31,47.18,47.2,53798.0,47.18,47.31,47.18,47.2,53798.0
2017-08-01 13:30:00,47.2,47.29,47.19,47.28,57019.0,47.2,47.29,47.19,47.28,57019.0
2017-08-01 14:00:00,47.28,47.32,47.23,47.32,80175.0,47.28,47.32,47.23,47.32,80175.0
2017-08-01 14:30:00,47.32,47.52,47.31,47.52,98033.0,47.32,47.52,47.31,47.52,98033.0
2017-08-01 15:00:00,47.52,47.54,47.45,47.47,101492.0,47.52,47.54,47.45,47.47,101492.0
2017-08-01 15:30:00,47.47,47.56,47.37,47.54,327665.0,47.47,47.56,47.37,47.54,327665.0
2017-08-02 09:30:00,47.43,47.43,47.07,47.09,143916.0,47.43,47.43,47.07,47.09,143916.0
2017-08-02 10:00:00,47.11,47.4,47.01,47.01,141909.0,47.11,47.4,47.01,47.01,141909.0
2017-08-02 10:30:00,47.01,47.22,46.95,47.2,109797.0,47.01,47.22,46.95,47.2,109797.0
2017-08-02 11:00:00,47.2,47.4,47.02,47.36,144768.0,47.2,47.4,47.02,47.36,144768.0
2017-08-02 11:30:00,47.37,47.39,47.15,47.15,96530.0,47.37,47.39,47.15,47.15,96530.0
2017-08-02 12:00:00,47.15,47.19,47.01,47.13,63646.0,47.15,47.19,47.01,47.13,63646.0
2017-08-02 12:30:00,47.12,47.14,47.01,47.04,57762.0,47.12,47.14,47.01,47.04,57762.0
2017-08-02 13:00:00,47.04,47.27,47.02,47.26,78803.0,47.04,47.27,47.02,47.26,78803.0
2017-08-02 13:30:00,47.26,47.49,47.24,47.47,81613.0,47.26,47.49,47.24,47.47,81613.0
2017-08-02 14:00:00,47.47,47.52,47.34,47.51,94837.0,47.47,47.52,47.34,47.51,94837.0
2017-08-02 14:30:00,47.5,47.56,47.39,47.48,114697.0,47.5,47.56,47.39,47.48,114697.0
2017-08-02 15:00:00,47.48,47.55,47.45,47.47,120198.0,47.48,47.55,47.45,47.47,120198.0
2017-08-02 15:30:00,47.47,47.52,47.44,47.5,203325.0,47.47,47.52,47.44,47.5,203325.0
2017-08-03 09:30:00,47.56,47.99,47.46,47.69,133200.0,47.56,47.99,47.46,47.69,133200.0
2017-08-03 10:00:00,47.68,47.76,47.61,47.67,59517.0,47.68,47.76,47.61,47.67,59517.0
2017-08-03 10:30:00,47.66,47.78,47.66,47.77,60346.0,47.66,47.78,47.66,47.77,60346.0
2017-08-03 11:00:00,47.78,48.01,47.76,47.84,86546.0,47.78,48.01,47.76,47.84,86546.0
2017-08-03 11:30:00,47.85,47.91,47.77,47.88,76652.0,47.85,47.91,47.77,47.88,76652.0
2017-08-03 12:00:00,47.89,47.99,47.84,47.97,85632.0,47.89,47.99,47.84,47.97,85632.0
2017-08-03 12:30:00,47.97,48.04,47.87,48.0,56134.0,47.97,48.04,47.87,48.0,56134.0
2017-08-03 13:00:00,48.0,48.02,47.87,47.93,55835.0,48.0,48.02,47.87,47.93,55835.0
2017-08-03 13:30:00,47.92,48.03,47.91,47.93,59035.0,47.92,48.03,47.91,47.93,59035.0
2017-08-03 14:00:00,47.94,48.1,47.94,48.02,65136.0,47.94,48.1,47.94,48.02,65136.0
2017-08-03 14:30:00,48.04,48.19,48.0,48.0,115777.0,48.04,48.19,48.0,48.0,115777.0
2017-08-03 15:00:00,48.02,48.06,47.93,48.03,84409.0,48.02,48.06,47.93,48.03,84409.0
2017-08-03 15:30:00,48.03,48.14,47.85,48.04,429164.0,48.03,48.14,47.85,48.04,429164.0
2017-08-04 09:30:00,48.07,48.42,48.05,48.1,117680.0,48.07,48.42,48.05,48.1,117680.0
2017-08-04 10:00:00,48.12,48.25,47.91,47.97,115181.0,48.12,48.25,47.91,47.97,115181.0
2017-08-04 10:30:00,47.98,48.03,47.84,47.87,158612.0,47.98,48.03,47.84,47.87,158612.0
2017-08-04 11:00:00,47.87,48.04,47.81,47.97,74841.0,47.87,48.04,47.81,47.97,74841.0
2017-08-04 11:30:00,47.97,48.02,47.91,48.0,83337.0,47.97,48.02,47.91,48.0,83337.0
2017-08-04 12:00:00,48.0,48.02,47.95,47.99,43106.0,48.0,48.02,47.95,47.99,43106.0
2017-08-04 12:30:00,48.0,48.03,47.85,47.89,42389.0,48.0,48.03,47.85,47.89,42389.0
2017-08-04 13:00:00,47.89,48.0,47.88,47.96,50278.0,47.89,48.0,47.88,47.96,50278.0
2017-08-04 13:30:00,47.97,48.02,47.91,47.93,97907.0,47.97,48.02,47.91,47.93,97907.0
2017-08-04 14:00:00,47.93,48.0,47.88,47.98,46296.0,47.93,48.0,47.88,47.98,46296.0
2017-08-04 14:30:00,47.97,47.97,47.81,47.95,60296.0,47.97,47.97,47.81,47.95,60296.0
2017-08-04 15:00:00,47.95,48.02,47.95,47.97,78725.0,47.95,48.02,47.95,47.97,78725.0
2017-08-04 15:30:00,47.98,47.98,47.84,47.86,188255.0,47.98,47.98,47.84,47.86,188255.0
2017-08-07 09:30:00,47.96,47.99,47.56,47.63,97341.0,47.96,47.99,47.56,47.63,97341.0
2017-08-07 10:00:00,47.63,47.72,47.59,47.59,50097.0,47.63,47.72,47.59,47.59,50097.0
2017-08-07 10:30:00,47.59,47.74,47.54,47.69,59239.0,47.59,47.74,47.54,47.69,59239.0
2017-08-07 11:00:00,47.7,47.8,47.7,47.8,42669.0,47.7,47.8,47.7,47.8,42669.0
2017-08-07 11:30:00,47.81,47.91,47.8,47.84,35502.0,47.81,47.91,47.8,47.84,35502.0
2017-08-07 12:00:00,47.84,47.86,47.76,47.76,39518.0,47.84,47.86,47.76,47.76,39518.0
2017-08-07 12:30:00,47.76,47.83,47.76,47.77,31095.0,47.76,47.83,47.76,47.77,31095.0
2017-08-07 13:00:00,47.78,47.8,47.71,47.72,32210.0,47.78,47.8,47.71,47.72,32210.0
2017-08-07 13:30:00,47.72,47.75,47.61,47.62,47481.0,47.72,47.75,47.61,47.62,47481.0
2017-08-07 14:00:00,47.61,47.61,47.33,47.37,113103.0,47.61,47.61,47.33,47.37,113103.0
2017-08-07 14:30:00,47.38,47.51,47.26,47.29,130047.0,47.38,47.51,47.26,47.29,130047.0
2017-08-07 15:00:00,47.3,47.34,47.21,47.32,202778.0,47.3,47.34,47.21,47.32,202778.0
2017-08-07 15:30:00,47.31,47.37,47.28,47.31,361501.0,47.31,47.37,47.28,47.31,361501.0
2017-08-08 09:30:00,47.17,47.25,46.9,47.12,133431.0,47.17,47.25,46.9,47.12,133431.0
2017-08-08 10:00:00,47.12,47.23,47.08,47.15,104954.0,47.12,47.23,47.08,47.15,104954.0
2017-08-08 10:30:00,47.14,47.17,47.03,47.14,109580.0,47.14,47.17,47.03,47.14,109580.0
2017-08-08 11:00:00,47.14,47.44,47.08,47.41,96666.0,47.14,47.44,47.08,47.41,96666.0
2017-08-08 11:30:00,47.4,47.62,47.38,47.61,57391.0,47.4,47.62,47.38,47.61,57391.0
2017-08-08 12:00:00,47.63,47.68,47.5,47.59,44342.0,47.63,47.68,47.5,47.59,44342.0
2017-08-08 12:30:00,47.59,47.63,47.39,47.44,43181.0,47.59,47.63,47.39,47.44,43181.0
2017-08-08 13:00:00,47.44,47.53,47.36,47.42,38503.0,47.44,47.53,47.36,47.42,38503.0
2017-08-08 13:30:00,47.4,47.5,47.39,47.47,31513.0,47.4,47.5,47.39,47.47,31513.0
2017-08-08 14:00:00,47.48,47.54,47.42,47.51,38752.0,47.48,47.54,47.42,47.51,38752.0
2017-08-08 14:30:00,47.5,47.5,47.39,47.42,44983.0,47.5,47.5,47.39,47.42,44983.0
2017-08-08 15:00:00,47.43,47.45,47.2,47.25,78290.0,47.43,47.45,47.2,47.25,78290.0
2017-08-08 15:30:00,47.24,47.34,47.1,47.26,271357.0,47.24,47.34,47.1,47.26,271357.0
2017-08-09 09:30:00,47.11,47.34,46.74,47.09,200447.0,47.11,47.34,46.74,47.09,200447.0
2017-08-09 10:00:00,47.08,47.29,46.97,47.15,147313.0,47.08,47.29,46.97,47.15,147313.0
2017-08-09 10:30:00,47.15,47.5,47.15,47.36,109597.0,47.15,47.5,47.15,47.36,109597.0
2017-08-09 11:00:00,47.36,47.46,47.35,47.36,138415.0,47.36,47.46,47.35,47.36,138415.0
2017-08-09 11:30:00,47.35,47.79,47.35,47.77,78131.0,47.35,47.79,47.35,47.77,78131.0
2017-08-09 12:00:00,47.77,47.86,47.67,47.82,68260.0,47.77,47.86,47.67,47.82,68260.0
2017-08-09 12:30:00,47.83,47.84,47.54,47.55,63892.0,47.83,47.84,47.54,47.55,63892.0
2017-08-09 13:00:00,47.55,47.65,47.54,47.59,52321.0,47.55,47.65,47.54,47.59,52321.0
2017-08-09 13:30:00,47.58,47.63,47.5,47.58,52012.0,47.58,47.63,47.5,47.58,52012.0
2017-08-09 14:00:00,47.59,47.63,47.48,47.52,89318.0,47.59,47.63,47.48,47.52,89318.0
2017-08-09 14:30:00,47.53,47.56,47.37,47.46,49094.0,47.53,47.56,47.37,47.46,49094.0
2017-08-09 15:00:00,47.47,47.52,47.41,47.48,67909.0,47.47,47.52,47.41,47.48,67909.0
2017-08-09 15:30:00,47.48,47.49,47.37,47.39,233246.0,47.48,47.49,47.37,47.39,233246.0
2017-08-10 09:30:00,47.05,47.2,46.8,47.06,104651.0,47.05,47.2,46.8,47.06,104651.0
2017-08-10 10:00:00,47.08,47.08,46.61,46.7,110176.0,47.08,47.08,46.61,46.7,110176.0
2017-08-10 10:30:00,46.73,46.82,46.64,46.79,66471.0,46.73,46.82,46.64,46.79,66471.0
2017-08-10 11:00:00,46.78,46.83,46.69,46.74,53763.0,46.78,46.83,46.69,46.74,53763.0
2017-08-10 11:30:00,46.75,46.8,46.6,46.62,91368.0,46.75,46.8,46.6,46.62,91368.0
2017-08-10 12:00:00,46.63,46.63,46.42,46.52,84394.0,46.63,46.63,46.42,46.52,84394.0
2017-08-10 12:30:00,46.51,46.52,46.38,46.45,73029.0,46.51,46.52,46.38,46.45,73029.0
2017-08-10 13:00:00,46.45,46.67,46.45,46.65,70413.0,46.45,46.67,46.45,46.65,70413.0
2017-08-10 13:30:00,46.66,46.66,46.48,46.53,56708.0,46.66,46.66,46.48,46.53,56708.0
2017-08-10 14:00:00,46.53,46.72,46.52,46.72,205733.0,46.53,46.72,46.52,46.72,205733.0
2017-08-10 14:30:00,46.71,46.83,46.63,46.65,99016.0,46.71,46.83,46.63,46.65,99016.0
2017-08-10 15:00:00,46.66,46.71,46.46,46.49,155879.0,46.66,46.71,46.46,46.49,155879.0
2017-08-10 15:30:00,46.51,46.52,46.31,46.31,269261.0,46.51,46.52,46.31,46.31,269261.0
2017-08-11 09:30:00,46.4,46.62,46.18,46.36,111304.0,46.4,46.62,46.18,46.36,111304.0
2017-08-11 10:00:00,46.33,46.42,46.25,46.39,93826.0,46.33,46.42,46.25,46.39,93826.0
2017-08-11 10:30:00,46.4,46.51,46.35,46.43,80668.0,46.4,46.51,46.35,46.43,80668.0
2017-08-11 11:00:00,46.43,46.43,46.19,46.2,56477.0,46.43,46.43,46.19,46.2,56477.0
2017-08-11 11:30:00,46.21,46.42,46.2,46.31,42627.0,46.21,46.42,46.2,46.31,42627.0
2017-08-11 12:00:00,46.33,46.4,46.32,46.38,45858.0,46.33,46.4,46.32,46.38,45858.0
2017-08-11 12:30:00,46.39,46.44,46.33,46.39,57619.0,46.39,46.44,46.33,46.39,57619.0
2017-08-11 13:00:00,46.39,46.48,46.32,46.33,64248.0,46.39,46.48,46.32,46.33,64248.0
2017-08-11 13:30:00,46.33,46.42,46.3,46.35,52137.0,46.33,46.42,46.3,46.35,52137.0
2017-08-11 14:00:00,46.37,46.43,46.34,46.35,50204.0,46.37,46.43,46.34,46.35,50204.0
2017-08-11 14:30:00,46.34,46.42,46.27,46.3,48170.0,46.34,46.42,46.27,46.3,48170.0
2017-08-11 15:00:00,46.31,46.36,46.18,46.26,140339.0,46.31,46.36,46.18,46.26,140339.0
2017-08-11 15:30:00,46.26,46.47,46.24,46.37,231529.0,46.26,46.47,46.24,46.37,231529.0
2017-08-14 09:30:00,46.59,46.77,46.46,46.62,100089.0,46.59,46.77,46.46,46.62,100089.0
2017-08-14 10:00:00,46.62,46.77,46.59,46.75,87206.0,46.62,46.77,46.59,46.75,87206.0
2017-08-14 10:30:00,46.76,46.9,46.75,46.8,100362.0,46.76,46.9,46.75,46.8,100362.0
2017-08-14 11:00:00,46.81,46.95,46.8,46.87,70492.0,46.81,46.95,46.8,46.87,70492.0
2017-08-14 11:30:00,46.88,47.08,46.87,47.07,70633.0,46.88,47.08,46.87,47.07,70633.0
2017-08-14 12:00:00,47.07,47.26,47.06,47.19,76667.0,47.07,47.26,47.06,47.19,76667.0
2017-08-14 12:30:00,47.19,47.28,47.17,47.26,44605.0,47.19,47.28,47.17,47.26,44605.0
2017-08-14 13:00:00,47.27,47.29,47.09,47.11,41208.0,47.27,47.29,47.09,47.11,41208.0
2017-08-14 13:30:00,47.11,47.17,47.1,47.13,34794.0,47.11,47.17,47.1,47.13,34794.0
2017-08-14 14:00:00,47.12,47.15,47.03,47.05,54253.0,47.12,47.15,47.03,47.05,54253.0
2017-08-14 14:30:00,47.05,47.07,46.92,46.93,59298.0,47.05,47.07,46.92,46.93,59298.0
2017-08-14 15:00:00,46.94,46.96,46.91,46.93,82124.0,46.94,46.96,46.91,46.93,82124.0
2017-08-14 15:30:00,46.93,46.96,46.79,46.81,357479.0,46.93,46.96,46.79,46.81,357479.0
2017-08-15 09:30:00,46.82,47.09,46.23,46.48,134986.0,46.82,47.09,46.23,46.48,134986.0
2017-08-15 10:00:00,46.48,46.51,46.32,46.46,120923.0,46.48,46.51,46.32,46.46,120923.0
2017-08-15 10:30:00,46.48,46.5,46.26,46.34,159575.0,46.48,46.5,46.26,46.34,159575.0
2017-08-15 11:00:00,46.34,46.35,46.13,46.22,184506.0,46.34,46.35,46.13,46.22,184506.0
2017-08-15 11:30:00,46.21,46.26,46.16,46.25,66038.0,46.21,46.26,46.16,46.25,66038.0
2017-08-15 12:00:00,46.24,46.43,46.22,46.42,59360.0,46.24,46.43,46.22,46.42,59360.0
2017-08-15 12:30:00,46.43,46.48,46.38,46.48,52408.0,46.43,46.48,46.38,46.48,52408.0
2017-08-15 13:00:00,46.47,46.47,46.27,46.29,45583.0,46.47,46.47,46.27,46.29,45583.0
2017-08-15 13:30:00,46.3,46.33,46.26,46.29,56609.0,46.3,46.33,46.26,46.29,56609.0
2017-08-15 14:00:00,46.3,46.4,46.29,46.39,60274.0,46.3,46.4,46.29,46.39,60274.0
2017-08-15 14:30:00,46.38,46.41,46.35,46.4,54375.0,46.38,46.41,46.35,46.4,54375.0
2017-08-15 15:00:00,46.4,46.45,46.33,46.33,157686.0,46.4,46.45,46.33,46.33,157686.0
2017-08-15 15:30:00,46.32,46.43,46.31,46.34,228661.0,46.32,46.43,46.31,46.34,228661.0
2017-08-16 09:30:00,46.44,46.74,46.4,46.5,73758.0,46.44,46.74,46.4,46.5,73758.0
2017-08-16 10:00:00,46.52,46.61,46.49,46.6,64854.0,46.52,46.61,46.49,46.6,64854.0
2017-08-16 10:30:00,46.58,46.6,46.51,46.59,68133.0,46.58,46.6,46.51,46.59,68133.0
2017-08-16 11:00:00,46.6,46.61,46.48,46.5,118985.0,46.6,46.61,46.48,46.5,118985.0
2017-08-16 11:30:00,46.5,46.58,46.5,46.53,44085.0,46.5,46.58,46.5,46.53,44085.0
2017-08-16 12:00:00,46.54,46.54,46.47,46.51,37994.0,46.54,46.54,46.47,46.51,37994.0
2017-08-16 12:30:00,46.5,46.51,46.36,46.4,70298.0,46.5,46.51,46.36,46.4,70298.0
2017-08-16 13:00:00,46.4,46.44,46.26,46.4,46232.0,46.4,46.44,46.26,46.4,46232.0
2017-08-16 13:30:00,46.42,46.43,46.2,46.31,173592.0,46.42,46.43,46.2,46.31,173592.0
2017-08-16 14:00:00,46.32,46.35,45.95,46.05,180280.0,46.32,46.35,45.95,46.05,180280.0
2017-08-16 14:30:00,46.07,46.13,45.9,45.94,142838.0,46.07,46.13,45.9,45.94,142838.0
2017-08-16 15:00:00,45.95,46.23,45.87,46.23,128168.0,45.95,46.23,45.87,46.23,128168.0
2017-08-16 15:30:00,46.23,46.31,46.2,46.29,187273.0,46.23,46.31,46.2,46.29,187273.0
2017-08-17 09:30:00,46.39,46.4,46.25,46.28,90155.0,46.39,46.4,46.25,46.28,90155.0
2017-08-17 10:00:00,46.27,46.37,46.01,46.09,76557.0,46.27,46.37,46.01,46.09,76557.0
2017-08-17 10:30:00,46.11,46.2,45.86,46.12,100404.0,46.11,46.2,45.86,46.12,100404.0
2017-08-17 11:00:00,46.13,46.26,45.99,45.99,57816.0,46.13,46.26,45.99,45.99,57816.0
2017-08-17 11:30:00,45.98,46.14,45.91,46.11,52001.0,45.98,46.14,45.91,46.11,52001.0
2017-08-17 12:00:00,46.11,46.15,45.92,45.98,46042.0,46.11,46.15,45.92,45.98,46042.0
2017-08-17 12:30:00,45.98,46.0,45.85,45.88,73120.0,45.98,46.0,45.85,45.88,73120.0
2017-08-17 13:00:00,45.86,45.9,45.78,45.84,50572.0,45.86,45.9,45.78,45.84,50572.0
2017-08-17 13:30:00,45.87,45.95,45.83,45.93,45484.0,45.87,45.95,45.83,45.93,45484.0
2017-08-17 14:00:00,45.9,45.92,45.79,45.84,50441.0,45.9,45.92,45.79,45.84,50441.0
2017-08-17 14:30:00,45.85,45.87,45.75,45.79,58634.0,45.85,45.87,45.75,45.79,58634.0
2017-08-17 15:00:00,45.8,45.8,45.51,45.52,147260.0,45.8,45.8,45.51,45.52,147260.0
2017-08-17 15:30:00,45.54,45.63,45.37,45.41,318073.0,45.54,45.63,45.37,45.41,318073.0
2017-08-18 09:30:00,45.46,45.59,45.18,45.41,156995.0,45.46,45.59,45.18,45.41,156995.0
2017-08-18 10:00:00,45.42,45.72,45.42,45.54,75773.0,45.42,45.72,45.42,45.54,75773.0
2017-08-18 10:30:00,45.53,45.61,45.36,45.41,61865.0,45.53,45.61,45.36,45.41,61865.0
2017-08-18 11:00:00,45.43,45.67,45.33,45.66,63648.0,45.43,45.67,45.33,45.66,63648.0
2017-08-18 11:30:00,45.67,45.76,45.59,45.74,51920.0,45.67,45.76,45.59,45.74,51920.0
2017-08-18 12:00:00,45.74,45.86,45.67,45.82,44488.0,45.74,45.86,45.67,45.82,44488.0
2017-08-18 12:30:00,45.82,45.86,45.72,45.79,47838.0,45.82,45.86,45.72,45.79,47838.0
2017-08-18 13:00:00,45.76,45.8,45.66,45.66,43454.0,45.76,45.8,45.66,45.66,43454.0
2017-08-18 13:30:00,45.66,45.72,45.59,45.61,40614.0,45.66,45.72,45.59,45.61,40614.0
2017-08-18 14:00:00,45.59,45.67,45.55,45.66,50373.0,45.59,45.67,45.55,45.66,50373.0
2017-08-18 14:30:00,45.66,45.68,45.43,45.43,77475.0,45.66,45.68,45.43,45.43,77475.0
2017-08-18 15:00:00,45.43,45.46,45.32,45.4,137362.0,45.43,45.46,45.32,45.4,137362.0
2017-08-18 15:30:00,45.4,45.45,45.34,45.35,242517.0,45.4,45.45,45.34,45.35,242517.0
2017-08-21 09:30:00,45.32,45.39,45.06,45.07,76603.0,45.32,45.39,45.06,45.07,76603.0
2017-08-21 10:00:00,45.06,45.06,44.65,44.65,161710.0,45.06,45.06,44.65,44.65,161710.0
2017-08-21 10:30:00,44.66,44.87,44.65,44.82,70543.0,44.66,44.87,44.65,44.82,70543.0
2017-08-21 11:00:00,44.83,44.84,44.75,44.76,57235.0,44.83,44.84,44.75,44.76,57235.0
2017-08-21 11:30:00,44.74,45.0,44.74,44.88,54844.0,44.74,45.0,44.74,44.88,54844.0
2017-08-21 12:00:00,44.89,45.04,44.88,44.96,50349.0,44.89,45.04,44.88,44.96,50349.0
2017-08-21 12:30:00,44.95,45.0,44.88,44.91,48546.0,44.95,45.0,44.88,44.91,48546.0
2017-08-21 13:00:00,44.91,44.95,44.86,44.86,49018.0,44.91,44.95,44.86,44.86,49018.0
2017-08-21 13:30:00,44.88,44.88,44.8,44.81,24911.0,44.88,44.88,44.8,44.81,24911.0
2017-08-21 14:00:00,44.81,44.86,44.78,44.83,66718.0,44.81,44.86,44.78,44.83,66718.0
2017-08-21 14:30:00,44.83,44.96,44.82,44.87,76245.0,44.83,44.96,44.82,44.87,76245.0
2017-08-21 15:00:00,44.86,44.91,44.85,44.87,73738.0,44.86,44.91,44.85,44.87,73738.0
2017-08-21 15:30:00,44.87,44.96,44.86,44.91,215986.0,44.87,44.96,44.86,44.91,215986.0
2017-08-22 09:30:00,45.04,45.55,45.04,45.48,87381.0,45.04,45.55,45.04,45.48,87381.0
2017-08-22 10:00:00,45.5,45.64,45.48,45.52,54773.0,45.5,45.64,45.48,45.52,54773.0
2017-08-22 10:30:00,45.51,45.71,45.5,45.68,44986.0,45.51,45.71,45.5,45.68,44986.0
2017-08-22 11:00:00,45.69,45.82,45.64,45.82,51100.0,45.69,45.82,45.64,45.82,51100.0
2017-08-22 11:30:00,45.81,45.86,45.7,45.76,51924.0,45.81,45.86,45.7,45.76,51924.0
2017-08-22 12:00:00,45.76,45.88,45.69,45.69,48957.0,45.76,45.88,45.69,45.69,48957.0
2017-08-22 12:30:00,45.7,45.76,45.63,45.75,69440.0,45.7,45.76,45.63,45.75,69440.0
2017-08-22 13:00:00,45.76,45.88,45.75,45.87,108026.0,45.76,45.88,45.75,45.87,108026.0
2017-08-22 13:30:00,45.87,45.89,45.78,45.79,55318.0,45.87,45.89,45.78,45.79,55318.0
2017-08-22 14:00:00,45.79,45.88,45.78,45.87,54031.0,45.79,45.88,45.78,45.87,54031.0
2017-08-22 14:30:00,45.88,45.89,45.78,45.82,44557.0,45.88,45.89,45.78,45.82,44557.0
2017-08-22 15:00:00,45.82,45.88,45.81,45.83,81580.0,45.82,45.88,45.81,45.83,81580.0
2017-08-22 15:30:00,45.83,45.86,45.75,45.8,181131.0,45.83,45.86,45.75,45.8,181131.0
2017-08-23 09:30:00,45.55,45.76,45.37,45.52,67274.0,45.55,45.76,45.37,45.52,67274.0
2017-08-23 10:00:00,45.51,45.58,45.32,45.53,87971.0,45.51,45.58,45.32,45.53,87971.0
2017-08-23 10:30:00,45.54,45.76,45.52,45.7,54725.0,45.54,45.76,45.52,45.7,54725.0
2017-08-23 11:00:00,45.7,45.76,45.61,45.67,37580.0,45.7,45.76,45.61,45.67,37580.0
2017-08-23 11:30:00,45.66,45.68,45.54,45.54,35526.0,45.66,45.68,45.54,45.54,35526.0
2017-08-23 12:00:00,45.53,45.57,45.47,45.47,41394.0,45.53,45.57,45.47,45.47,41394.0
2017-08-23 12:30:00,45.46,45.53,45.35,45.41,47162.0,45.46,45.53,45.35,45.41,47162.0
2017-08-23 13:00:00,45.42,45.58,45.37,45.38,59761.0,45.42,45.58,45.37,45.38,59761.0
2017-08-23 13:30:00,45.37,45.5,45.37,45.48,61251.0,45.37,45.5,45.37,45.48,61251.0
2017-08-23 14:00:00,45.5,45.5,45.39,45.44,70128.0,45.5,45.5,45.39,45.44,70128.0
2017-08-23 14:30:00,45.43,45.47,45.39,45.41,68869.0,45.43,45.47,45.39,45.41,68869.0
2017-08-23 15:00:00,45.41,45.44,45.39,45.4,99770.0,45.41,45.44,45.39,45.4,99770.0
2017-08-23 15:30:00,45.4,45.49,45.39,45.41,156519.0,45.4,45.49,45.39,45.41,156519.0
2017-08-24 09:30:00,45.51,45.64,45.31,45.54,62251.0,45.51,45.64,45.31,45.54,62251.0
2017-08-24 10:00:00,45.55,45.65,45.51,45.58,53496.0,45.55,45.65,45.51,45.58,53496.0
2017-08-24 10:30:00,45.58,45.65,45.56,45.58,39832.0,45.58,45.65,45.56,45.58,39832.0
2017-08-24 11:00:00,45.57,45.64,45.47,45.51,64825.0,45.57,45.64,45.47,45.51,64825.0
2017-08-24 11:30:00,45.49,45.67,45.41,45.67,50279.0,45.49,45.67,45.41,45.67,50279.0
2017-08-24 12:00:00,45.64,45.66,45.42,45.43,71709.0,45.64,45.66,45.42,45.43,71709.0
2017-08-24 12:30:00,45.43,45.54,45.43,45.5,27863.0,45.43,45.54,45.43,45.5,27863.0
2017-08-24 13:00:00,45.5,45.56,45.44,45.46,33436.0,45.5,45.56,45.44,45.46,33436.0
2017-08-24 13:30:00,45.45,45.45,45.26,45.26,57536.0,45.45,45.45,45.26,45.26,57536.0
2017-08-24 14:00:00,45.26,45.27,45.1,45.18,62155.0,45.26,45.27,45.1,45.18,62155.0
2017-08-24 14:30:00,45.16,45.26,45.13,45.26,62212.0,45.16,45.26,45.13,45.26,62212.0
2017-08-24 15:00:00,45.25,45.3,45.21,45.23,67318.0,45.25,45.3,45.21,45.23,67318.0
2017-08-24 15:30:00,45.23,45.27,45.19,45.23,178038.0,45.23,45.27,45.19,45.23,178038.0
2017-08-25 09:30:00,45.5,45.5,45.03,45.12,106486.0,45.5,45.5,45.03,45.12,106486.0
2017-08-25 10:00:00,45.11,45.26,45.01,45.22,106948.0,45.11,45.26,45.01,45.22,106948.0
2017-08-25 10:30:00,45.23,45.29,44.97,45.06,89239.0,45.23,45.29,44.97,45.06,89239.0
2017-08-25 11:00:00,45.05,45.06,44.96,45.03,79256.0,45.05,45.06,44.96,45.03,79256.0
2017-08-25 11:30:00,45.03,45.07,44.95,45.03,71715.0,45.03,45.07,44.95,45.03,71715.0
2017-08-25 12:00:00,45.03,45.17,45.02,45.08,88067.0,45.03,45.17,45.02,45.08,88067.0
2017-08-25 12:30:00,45.07,45.08,44.99,45.04,56172.0,45.07,45.08,44.99,45.04,56172.0
2017-08-25 13:00:00,45.04,45.06,44.98,45.0,56359.0,45.04,45.06,44.98,45.0,56359.0
2017-08-25 13:30:00,45.0,45.02,44.96,44.98,63582.0,45.0,45.02,44.96,44.98,63582.0
2017-08-25 14:00:00,44.98,45.1,44.98,45.04,103132.0,44.98,45.1,44.98,45.04,103132.0
2017-08-25 14:30:00,45.04,45.05,44.97,45.0,111917.0,45.04,45.05,44.97,45.0,111917.0
2017-08-25 15:00:00,45.0,45.06,44.96,45.04,120817.0,45.0,45.06,44.96,45.04,120817.0
2017-08-25 15:30:00,45.04,45.04,44.95,44.99,231626.0,45.04,45.04,44.95,44.99,231626.0
2017-08-28 09:30:00,45.06,45.16,44.91,45.13,103353.0,45.06,45.16,44.91,45.13,103353.0
2017-08-28 10:00:00,45.13,45.23,45.08,45.09,61534.0,45.13,45.23,45.08,45.09,61534.0
2017-08-28 10:30:00,45.1,45.21,45.02,45.16,57782.0,45.1,45.21,45.02,45.16,57782.0
2017-08-28 11:00:00,45.16,45.19,45.09,45.17,56560.0,45.16,45.19,45.09,45.17,56560.0
2017-08-28 11:30:00,45.16,45.23,45.15,45.19,47159.0,45.16,45.23,45.15,45.19,47159.0
2017-08-28 12:00:00,45.19,45.23,45.08,45.09,45191.0,45.19,45.23,45.08,45.09,45191.0
2017-08-28 12:30:00,45.09,45.09,45.01,45.07,40919.0,45.09,45.09,45.01,45.07,40919.0
2017-08-28 13:00:00,45.07,45.18,45.07,45.16,31563.0,45.07,45.18,45.07,45.16,31563.0
2017-08-28 13:30:00,45.16,45.24,45.16,45.23,44273.0,45.16,45.24,45.16,45.23,44273.0
2017-08-28 14:00:00,45.22,45.25,45.12,45.12,60873.0,45.22,45.25,45.12,45.12,60873.0
2017-08-28 14:30:00,45.12,45.16,45.08,45.15,57271.0,45.12,45.16,45.08,45.15,57271.0
2017-08-28 15:00:00,45.15,45.19,45.14,45.18,60015.0,45.15,45.19,45.14,45.18,60015.0
2017-08-28 15:30:00,45.18,45.2,45.07,45.14,198374.0,45.18,45.2,45.07,45.14,198374.0
2017-08-29 09:30:00,44.81,45.86,44.71,45.63,443553.0,44.81,45.86,44.71,45.63,443553.0
2017-08-29 10:00:00,45.63,45.69,45.07,45.13,135465.0,45.63,45.69,45.07,45.13,135465.0
2017-08-29 10:30:00,45.12,45.39,45.12,45.29,129524.0,45.12,45.39,45.12,45.29,129524.0
2017-08-29 11:00:00,45.31,45.46,45.24,45.37,54777.0,45.31,45.46,45.24,45.37,54777.0
2017-08-29 11:30:00,45.38,45.5,45.36,45.44,98770.0,45.38,45.5,45.36,45.44,98770.0
2017-08-29 12:00:00,45.43,45.46,45.34,45.41,50327.0,45.43,45.46,45.34,45.41,50327.0
2017-08-29 12:30:00,45.39,45.43,45.37,45.39,39320.0,45.39,45.43,45.37,45.39,39320.0
2017-08-29 13:00:00,45.4,45.52,45.3,45.52,58816.0,45.4,45.52,45.3,45.52,58816.0
2017-08-29 13:30:00,45.51,45.51,45.33,45.34,45825.0,45.51,45.51,45.33,45.34,45825.0
2017-08-29 14:00:00,45.34,45.55,45.34,45.49,60374.0,45.34,45.55,45.34,45.49,60374.0
2017-08-29 14:30:00,45.49,45.63,45.46,45.59,66191.0,45.49,45.63,45.46,45.59,66191.0
2017-08-29 15:00:00,45.6,45.84,45.53,45.82,166471.0,45.6,45.84,45.53,45.82,166471.0
2017-08-29 15:30:00,45.82,45.86,45.71,45.72,300334.0,45.82,45.86,45.71,45.72,300334.0
2017-08-30 09:30:00,45.72,46.35,45.64,46.17,161838.0,45.72,46.35,45.64,46.17,161838.0
2017-08-30 10:00:00,46.16,46.25,45.91,46.11,102256.0,46.16,46.25,45.91,46.11,102256.0
2017-08-30 10:30:00,46.1,46.16,45.97,46.05,59269.0,46.1,46.16,45.97,46.05,59269.0
2017-08-30 11:00:00,46.05,46.07,45.88,46.0,90945.0,46.05,46.07,45.88,46.0,90945.0
2017-08-30 11:30:00,46.01,46.11,45.97,46.04,57737.0,46.01,46.11,45.97,46.04,57737.0
2017-08-30 12:00:00,46.03,46.08,45.93,46.05,53376.0,46.03,46.08,45.93,46.05,53376.0
2017-08-30 12:30:00,46.05,46.3,46.05,46.28,69928.0,46.05,46.3,46.05,46.28,69928.0
2017-08-30 13:00:00,46.29,46.39,46.23,46.37,81821.0,46.29,46.39,46.23,46.37,81821.0
2017-08-30 13:30:00,46.37,46.39,46.31,46.35,53146.0,46.37,46.39,46.31,46.35,53146.0
2017-08-30 14:00:00,46.34,46.41,46.32,46.34,64840.0,46.34,46.41,46.32,46.34,64840.0
2017-08-30 14:30:00,46.34,46.42,46.33,46.35,61791.0,46.34,46.42,46.33,46.35,61791.0
2017-08-30 15:00:00,46.35,46.41,46.35,46.41,84565.0,46.35,46.41,46.35,46.41,84565.0
2017-08-30 15:30:00,46.4,46.53,46.32,46.48,556709.0,46.4,46.53,46.32,46.48,556709.0
2017-08-31 09:30:00,46.63,47.28,46.53,47.15,201447.0,46.63,47.28,46.53,47.15,201447.0
2017-08-31 10:00:00,47.18,47.29,47.0,47.2,94576.0,47.18,47.29,47.0,47.2,94576.0
2017-08-31 10:30:00,47.19,47.25,47.07,47.16,94797.0,47.19,47.25,47.07,47.16,94797.0
2017-08-31 11:00:00,47.16,47.27,47.12,47.18,78582.0,47.16,47.27,47.12,47.18,78582.0
2017-08-31 11:30:00,47.19,47.3,47.12,47.22,72118.0,47.19,47.3,47.12,47.22,72118.0
2017-08-31 12:00:00,47.23,47.35,47.22,47.28,52091.0,47.23,47.35,47.22,47.28,52091.0
2017-08-31 12:30:00,47.3,47.3,47.24,47.27,42362.0,47.3,47.3,47.24,47.27,42362.0
2017-08-31 13:00:00,47.27,47.29,47.23,47.26,50332.0,47.27,47.29,47.23,47.26,50332.0
2017-08-31 13:30:00,47.27,47.29,47.21,47.28,59062.0,47.27,47.29,47.21,47.28,59062.0
2017-08-31 14:00:00,47.28,47.29,47.23,47.26,66818.0,47.28,47.29,47.23,47.26,66818.0
2017-08-31 14:30:00,47.24,47.33,47.22,47.3,93605.0,47.24,47.33,47.22,47.3,93605.0
2017-08-31 15:00:00,47.31,47.35,47.2,47.2,124560.0,47.31,47.35,47.2,47.2,124560.0
2017-08-31 15:30:00,47.21,47.27,47.11,47.16,297957.0,47.21,47.27,47.11,47.16,297957.0
2017-09-01 09:30:00,47.28,47.65,47.18,47.21,82551.0,47.28,47.65,47.18,47.21,82551.0
2017-09-01 10:00:00,47.22,47.24,47.05,47.22,62227.0,47.22,47.24,47.05,47.22,62227.0
2017-09-01 10:30:00,47.21,47.41,47.15,47.38,80743.0,47.21,47.41,47.15,47.38,80743.0
2017-09-01 11:00:00,47.37,47.43,47.29,47.37,73310.0,47.37,47.43,47.29,47.37,73310.0
2017-09-01 11:30:00,47.37,47.45,47.35,47.39,55297.0,47.37,47.45,47.35,47.39,55297.0
2017-09-01 12:00:00,47.4,47.43,47.29,47.37,57708.0,47.4,47.43,47.29,47.37,57708.0
2017-09-01 12:30:00,47.38,47.39,47.23,47.27,39786.0,47.38,47.39,47.23,47.27,39786.0
2017-09-01 13:00:00,47.27,47.31,47.17,47.23,36750.0,47.27,47.31,47.17,47.23,36750.0
2017-09-01 13:30:00,47.23,47.26,47.05,47.05,37061.0,47.23,47.26,47.05,47.05,37061.0
2017-09-01 14:00:00,47.05,47.22,47.04,47.19,65276.0,47.05,47.22,47.04,47.19,65276.0
2017-09-01 14:30:00,47.2,47.26,47.19,47.24,45528.0,47.2,47.26,47.19,47.24,45528.0
2017-09-01 15:00:00,47.24,47.3,47.23,47.29,68055.0,47.24,47.3,47.23,47.29,68055.0
2017-09-01 15:30:00,47.29,47.31,47.08,47.08,145775.0,47.29,47.31,47.08,47.08,145775.0
2017-09-05 09:30:00,46.86,47.0,46.45,46.45,124757.0,46.86,47.0,46.45,46.45,124757.0
2017-09-05 10:00:00,46.43,46.45,46.17,46.21,100474.0,46.43,46.45,46.17,46.21,100474.0
2017-09-05 10:30:00,46.22,46.31,46.17,46.29,79926.0,46.22,46.31,46.17,46.29,79926.0
2017-09-05 11:00:00,46.28,46.3,46.16,46.25,68382.0,46.28,46.3,46.16,46.25,68382.0
2017-09-05 11:30:00,46.24,46.33,46.22,46.29,56249.0,46.24,46.33,46.22,46.29,56249.0
2017-09-05 12:00:00,46.29,46.29,46.05,46.06,70279.0,46.29,46.29,46.05,46.06,70279.0
2017-09-05 12:30:00,46.05,46.05,45.82,45.91,86144.0,46.05,46.05,45.82,45.91,86144.0
2017-09-05 13:00:00,45.92,45.92,45.81,45.86,61185.0,45.92,45.92,45.81,45.86,61185.0
2017-09-05 13:30:00,45.87,46.02,45.86,46.01,57906.0,45.87,46.02,45.86,46.01,57906.0
2017-09-05 14:00:00,46.01,46.18,45.97,46.17,51349.0,46.01,46.18,45.97,46.17,51349.0
2017-09-05 14:30:00,46.15,46.18,46.06,46.1,74152.0,46.15,46.18,46.06,46.1,74152.0
2017-09-05 15:00:00,46.12,46.22,46.09,46.22,88908.0,46.12,46.22,46.09,46.22,88908.0
2017-09-05 15:30:00,46.22,46.24,46.11,46.17,228207.0,46.22,46.24,46.11,46.17,228207.0
2017-09-06 09:30:00,46.23,46.61,46.1,46.52,89749.0,46.23,46.61,46.1,46.52,89749.0
2017-09-06 10:00:00,46.54,46.65,46.33,46.59,128794.0,46.54,46.65,46.33,46.59,128794.0
2017-09-06 10:30:00,46.6,46.72,46.5,46.7,98471.0,46.6,46.72,46.5,46.7,98471.0
2017-09-06 11:00:00,46.7,46.74,46.56,46.66,90344.0,46.7,46.74,46.56,46.66,90344.0
2017-09-06 11:30:00,46.66,46.78,46.62,46.73,61351.0,46.66,46.78,46.62,46.73,61351.0
2017-09-06 12:00:00,46.73,46.74,46.59,46.6,71688.0,46.73,46.74,46.59,46.6,71688.0
2017-09-06 12:30:00,46.6,46.75,46.59,46.71,41951.0,46.6,46.75,46.59,46.71,41951.0
2017-09-06 13:00:00,46.73,46.96,46.73,46.95,123004.0,46.73,46.96,46.73,46.95,123004.0
2017-09-06 13:30:00,46.96,46.97,46.83,46.85,53115.0,46.96,46.97,46.83,46.85,53115.0
2017-09-06 14:00:00,46.86,46.94,46.81,46.89,80224.0,46.86,46.94,46.81,46.89,80224.0
2017-09-06 14:30:00,46.88,46.91,46.82,46.86,83297.0,46.88,46.91,46.82,46.86,83297.0
2017-09-06 15:00:00,46.85,46.95,46.83,46.89,80479.0,46.85,46.95,46.83,46.89,80479.0
2017-09-06 15:30:00,46.9,46.92,46.86,46.88,207188.0,46.9,46.92,46.86,46.88,207188.0
2017-09-07 09:30:00,46.98,46.98,46.61,46.84,94705.0,46.98,46.98,46.61,46.84,94705.0
2017-09-07 10:00:00,46.87,46.87,46.67,46.78,61790.0,46.87,46.87,46.67,46.78,61790.0
2017-09-07 10:30:00,46.8,46.92,46.78,46.88,29437.0,46.8,46.92,46.78,46.88,29437.0
2017-09-07 11:00:00,46.87,46.89,46.77,46.79,65725.0,46.87,46.89,46.77,46.79,65725.0
2017-09-07 11:30:00,46.8,46.88,46.78,46.86,69156.0,46.8,46.88,46.78,46.86,69156.0
2017-09-07 12:00:00,46.84,46.93,46.82,46.87,44026.0,46.84,46.93,46.82,46.87,44026.0
2017-09-07 12:30:00,46.88,46.96,46.87,46.95,45898.0,46.88,46.96,46.87,46.95,45898.0
2017-09-07 13:00:00,46.96,46.98,46.88,46.91,40630.0,46.96,46.98,46.88,46.91,40630.0
2017-09-07 13:30:00,46.91,46.93,46.9,46.93,42647.0,46.91,46.93,46.9,46.93,42647.0
2017-09-07 14:00:00,46.91,46.99,46.9,46.98,99475.0,46.91,46.99,46.9,46.98,99475.0
2017-09-07 14:30:00,46.98,47.0,46.94,46.98,56131.0,46.98,47.0,46.94,46.98,56131.0
2017-09-07 15:00:00,46.98,46.99,46.93,46.94,75831.0,46.98,46.99,46.93,46.94,75831.0
2017-09-07 15:30:00,46.94,46.97,46.78,46.8,209392.0,46.94,46.97,46.78,46.8,209392.0
2017-09-08 09:30:00,46.95,46.95,46.48,46.57,55713.0,46.95,46.95,46.48,46.57,55713.0
2017-09-08 10:00:00,46.58,46.66,46.44,46.48,30706.0,46.58,46.66,46.44,46.48,30706.0
2017-09-08 10:30:00,46.47,46.58,46.45,46.53,36363.0,46.47,46.58,46.45,46.53,36363.0
2017-09-08 11:00:00,46.53,46.63,46.47,46.48,32690.0,46.53,46.63,46.47,46.48,32690.0
2017-09-08 11:30:00,46.48,46.51,46.33,46.34,47820.0,46.48,46.51,46.33,46.34,47820.0
2017-09-08 12:00:00,46.34,46.43,46.33,46.4,42867.0,46.34,46.43,46.33,46.4,42867.0
2017-09-08 12:30:00,46.4,46.5,46.37,46.37,65862.0,46.4,46.5,46.37,46.37,65862.0
2017-09-08 13:00:00,46.38,46.38,46.21,46.34,163161.0,46.38,46.38,46.21,46.34,163161.0
2017-09-08 13:30:00,46.34,46.35,46.13,46.19,82265.0,46.34,46.35,46.13,46.19,82265.0
2017-09-08 14:00:00,46.19,46.3,46.14,46.18,204535.0,46.19,46.3,46.14,46.18,204535.0
2017-09-08 14:30:00,46.19,46.26,46.0,46.01,96414.0,46.19,46.26,46.0,46.01,96414.0
2017-09-08 15:00:00,46.01,46.11,45.99,46.01,107017.0,46.01,46.11,45.99,46.01,107017.0
2017-09-08 15:30:00,46.0,46.03,45.94,46.01,331127.0,46.0,46.03,45.94,46.01,331127.0
2017-09-11 09:30:00,46.29,46.58,46.22,46.51,88281.0,46.29,46.58,46.22,46.51,88281.0
2017-09-11 10:00:00,46.53,46.6,46.47,46.53,67788.0,46.53,46.6,46.47,46.53,67788.0
2017-09-11 10:30:00,46.55,46.62,46.49,46.5,70246.0,46.55,46.62,46.49,46.5,70246.0
2017-09-11 11:00:00,46.5,46.55,46.44,46.54,53309.0,46.5,46.55,46.44,46.54,53309.0
2017-09-11 11:30:00,46.55,46.59,46.44,46.44,52537.0,46.55,46.59,46.44,46.44,52537.0
2017-09-11 12:00:00,46.44,46.55,46.42,46.54,52295.0,46.44,46.55,46.42,46.54,52295.0
2017-09-11 12:30:00,46.54,46.62,46.54,46.57,33525.0,46.54,46.62,46.54,46.57,33525.0
2017-09-11 13:00:00,46.57,46.59,46.5,46.55,38393.0,46.57,46.59,46.5,46.55,38393.0
2017-09-11 13:30:00,46.55,46.56,46.49,46.49,31796.0,46.55,46.56,46.49,46.49,31796.0
2017-09-11 14:00:00,46.48,46.48,46.38,46.4,49557.0,46.48,46.48,46.38,46.4,49557.0
2017-09-11 14:30:00,46.41,46.53,46.41,46.49,63030.0,46.41,46.53,46.41,46.49,63030.0
2017-09-11 15:00:00,46.49,46.59,46.49,46.57,94029.0,46.49,46.59,46.49,46.57,94029.0
2017-09-11 15:30:00,46.56,46.57,46.37,46.48,247184.0,46.56,46.57,46.37,46.48,247184.0
2017-09-12 09:30:00,46.45,46.97,46.26,46.97,250871.0,46.45,46.97,46.26,46.97,250871.0
2017-09-12 10:00:00,46.96,46.98,46.87,46.95,44734.0,46.96,46.98,46.87,46.95,44734.0
2017-09-12 10:30:00,46.96,46.96,46.77,46.86,56166.0,46.96,46.96,46.77,46.86,56166.0
2017-09-12 11:00:00,46.84,46.9,46.8,46.89,45037.0,46.84,46.9,46.8,46.89,45037.0
2017-09-12 11:30:00,46.89,46.9,46.82,46.85,41977.0,46.89,46.9,46.82,46.85,41977.0
2017-09-12 12:00:00,46.86,46.9,46.79,46.86,47216.0,46.86,46.9,46.79,46.86,47216.0
2017-09-12 12:30:00,46.85,46.92,46.83,46.91,37900.0,46.85,46.92,46.83,46.91,37900.0
2017-09-12 13:00:00,46.92,46.93,46.85,46.87,27943.0,46.92,46.93,46.85,46.87,27943.0
2017-09-12 13:30:00,46.88,46.92,46.83,46.86,43645.0,46.88,46.92,46.83,46.86,43645.0
2017-09-12 14:00:00,46.87,46.91,46.81,46.83,49719.0,46.87,46.91,46.81,46.83,49719.0
2017-09-12 14:30:00,46.82,46.87,46.77,46.85,46559.0,46.82,46.87,46.77,46.85,46559.0
2017-09-12 15:00:00,46.86,46.9,46.85,46.89,53752.0,46.86,46.9,46.85,46.89,53752.0
2017-09-12 15:30:00,46.89,46.9,46.68,46.81,286355.0,46.89,46.9,46.68,46.81,286355.0
2017-09-13 09:30:00,46.74,46.86,46.55,46.86,40199.0,46.74,46.86,46.55,46.86,40199.0
2017-09-13 10:00:00,46.84,46.91,46.76,46.88,64744.0,46.84,46.91,46.76,46.88,64744.0
2017-09-13 10:30:00,46.89,46.89,46.72,46.73,53839.0,46.89,46.89,46.72,46.73,53839.0
2017-09-13 11:00:00,46.74,46.76,46.62,46.73,50832.0,46.74,46.76,46.62,46.73,50832.0
2017-09-13 11:30:00,46.73,46.74,46.53,46.53,39556.0,46.73,46.74,46.53,46.53,39556.0
2017-09-13 12:00:00,46.54,46.61,46.53,46.55,28639.0,46.54,46.61,46.53,46.55,28639.0
2017-09-13 12:30:00,46.55,46.64,46.54,46.56,29928.0,46.55,46.64,46.54,46.56,29928.0
2017-09-13 13:00:00,46.58,46.62,46.53,46.55,43179.0,46.58,46.62,46.53,46.55,43179.0
2017-09-13 13:30:00,46.55,46.61,46.53,46.59,34730.0,46.55,46.61,46.53,46.59,34730.0
2017-09-13 14:00:00,46.58,46.61,46.55,46.57,45059.0,46.58,46.61,46.55,46.57,45059.0
2017-09-13 14:30:00,46.57,46.64,46.56,46.62,30603.0,46.57,46.64,46.56,46.62,30603.0
2017-09-13 15:00:00,46.61,46.67,46.59,46.66,42012.0,46.61,46.67,46.59,46.66,42012.0
2017-09-13 15:30:00,46.66,46.7,46.63,46.68,140713.0,46.66,46.7,46.63,46.68,140713.0
2017-09-14 09:30:00,46.57,46.6,46.13,46.18,76659.0,46.57,46.6,46.13,46.18,76659.0
2017-09-14 10:00:00,46.19,46.36,46.13,46.29,51201.0,46.19,46.36,46.13,46.29,51201.0
2017-09-14 10:30:00,46.27,46.48,46.21,46.48,50021.0,46.27,46.48,46.21,46.48,50021.0
2017-09-14 11:00:00,46.48,46.59,46.41,46.57,80190.0,46.48,46.59,46.41,46.57,80190.0
2017-09-14 11:30:00,46.57,46.65,46.53,46.63,77787.0,46.57,46.65,46.53,46.63,77787.0
2017-09-14 12:00:00,46.63,46.66,46.58,46.63,45931.0,46.63,46.66,46.58,46.63,45931.0
2017-09-14 12:30:00,46.63,46.65,46.52,46.55,41341.0,46.63,46.65,46.52,46.55,41341.0
2017-09-14 13:00:00,46.56,46.63,46.55,46.63,53676.0,46.56,46.63,46.55,46.63,53676.0
2017-09-14 13:30:00,46.64,46.64,46.56,46.59,51495.0,46.64,46.64,46.56,46.59,51495.0
2017-09-14 14:00:00,46.61,46.64,46.56,46.62,53884.0,46.61,46.64,46.56,46.62,53884.0
2017-09-14 14:30:00,46.61,46.61,46.51,46.59,85794.0,46.61,46.61,46.51,46.59,85794.0
2017-09-14 15:00:00,46.59,46.66,46.58,46.61,76499.0,46.59,46.66,46.58,46.61,76499.0
2017-09-14 15:30:00,46.62,46.64,46.56,46.6,221758.0,46.62,46.64,46.56,46.6,221758.0
2017-09-15 09:30:00,46.4,46.8,46.4,46.76,293569.0,46.4,46.8,46.4,46.76,293569.0
2017-09-15 10:00:00,46.75,46.92,46.57,46.9,90291.0,46.75,46.92,46.57,46.9,90291.0
2017-09-15 10:30:00,46.91,47.23,46.87,47.2,71041.0,46.91,47.23,46.87,47.2,71041.0
2017-09-15 11:00:00,47.21,47.23,47.02,47.08,54049.0,47.21,47.23,47.02,47.08,54049.0
2017-09-15 11:30:00,47.08,47.1,46.93,47.03,49193.0,47.08,47.1,46.93,47.03,49193.0
2017-09-15 12:00:00,47.04,47.14,47.03,47.11,47076.0,47.04,47.14,47.03,47.11,47076.0
2017-09-15 12:30:00,47.11,47.13,47.03,47.05,35229.0,47.11,47.13,47.03,47.05,35229.0
2017-09-15 13:00:00,47.05,47.09,46.99,47.0,34449.0,47.05,47.09,46.99,47.0,34449.0
2017-09-15 13:30:00,47.01,47.09,47.01,47.09,40238.0,47.01,47.09,47.01,47.09,40238.0
2017-09-15 14:00:00,47.09,47.1,47.05,47.1,45917.0,47.09,47.1,47.05,47.1,45917.0
2017-09-15 14:30:00,47.09,47.12,47.05,47.07,46842.0,47.09,47.12,47.05,47.07,46842.0
2017-09-15 15:00:00,47.07,47.13,47.06,47.11,61918.0,47.07,47.13,47.06,47.11,61918.0
2017-09-15 15:30:00,47.12,47.36,47.08,47.33,445193.0,47.12,47.36,47.08,47.33,445193.0
2017-09-18 09:30:00,47.39,47.88,47.35,47.79,126460.0,47.39,47.88,47.35,47.79,126460.0
2017-09-18 10:00:00,47.79,47.87,47.63,47.85,71055.0,47.79,47.87,47.63,47.85,71055.0
2017-09-18 10:30:00,47.84,47.9,47.78,47.87,72543.0,47.84,47.9,47.78,47.87,72543.0
2017-09-18 11:00:00,47.88,47.91,47.76,47.82,64623.0,47.88,47.91,47.76,47.82,64623.0
2017-09-18 11:30:00,47.8,47.81,47.59,47.59,65392.0,47.8,47.81,47.59,47.59,65392.0
2017-09-18 12:00:00,47.58,47.63,47.51,47.52,62550.0,47.58,47.63,47.51,47.52,62550.0
2017-09-18 12:30:00,47.52,47.53,47.45,47.47,41872.0,47.52,47.53,47.45,47.47,41872.0
2017-09-18 13:00:00,47.47,47.48,47.38,47.41,101146.0,47.47,47.48,47.38,47.41,101146.0
2017-09-18 13:30:00,47.41,47.68,47.4,47.61,78876.0,47.41,47.68,47.4,47.61,78876.0
2017-09-18 14:00:00,47.6,47.62,47.5,47.6,55163.0,47.6,47.62,47.5,47.6,55163.0
2017-09-18 14:30:00,47.6,47.62,47.49,47.56,43107.0,47.6,47.62,47.49,47.56,43107.0
2017-09-18 15:00:00,47.56,47.61,47.54,47.59,50013.0,47.56,47.61,47.54,47.59,50013.0
2017-09-18 15:30:00,47.58,47.59,47.48,47.59,222655.0,47.58,47.59,47.48,47.59,222655.0
2017-09-19 09:30:00,47.77,47.82,47.46,47.59,124043.0,47.77,47.82,47.46,47.59,124043.0
2017-09-19 10:00:00,47.58,47.61,47.34,47.45,215843.0,47.58,47.61,47.34,47.45,215843.0
2017-09-19 10:30:00,47.46,47.47,47.29,47.36,55003.0,47.46,47.47,47.29,47.36,55003.0
2017-09-19 11:00:00,47.36,47.45,47.32,47.44,51933.0,47.36,47.45,47.32,47.44,51933.0
2017-09-19 11:30:00,47.45,47.57,47.44,47.53,53512.0,47.45,47.57,47.44,47.53,53512.0
2017-09-19 12:00:00,47.52,47.62,47.42,47.43,129643.0,47.52,47.62,47.42,47.43,129643.0
2017-09-19 12:30:00,47.42,47.5,47.4,47.46,49043.0,47.42,47.5,47.4,47.46,49043.0
2017-09-19 13:00:00,47.46,47.47,47.35,47.38,42370.0,47.46,47.47,47.35,47.38,42370.0
2017-09-19 13:30:00,47.39,47.54,47.38,47.54,37781.0,47.39,47.54,47.38,47.54,37781.0
2017-09-19 14:00:00,47.54,47.57,47.52,47.54,44379.0,47.54,47.57,47.52,47.54,44379.0
2017-09-19 14:30:00,47.54,47.65,47.52,47.58,160446.0,47.54,47.65,47.52,47.58,160446.0
2017-09-19 15:00:00,47.58,47.73,47.58,47.71,74665.0,47.58,47.73,47.58,47.71,74665.0
2017-09-19 15:30:00,47.7,47.72,47.62,47.69,175235.0,47.7,47.72,47.62,47.69,175235.0
2017-09-20 09:30:00,47.69,47.9,47.49,47.85,76939.0,47.69,47.9,47.49,47.85,76939.0
2017-09-20 10:00:00,47.88,47.88,47.72,47.72,130745.0,47.88,47.88,47.72,47.72,130745.0
2017-09-20 10:30:00,47.71,47.78,47.63,47.65,26270.0,47.71,47.78,47.63,47.65,26270.0
2017-09-20 11:00:00,47.67,47.74,47.56,47.62,45584.0,47.67,47.74,47.56,47.62,45584.0
2017-09-20 11:30:00,47.63,47.71,47.56,47.66,98059.0,47.63,47.71,47.56,47.66,98059.0
2017-09-20 12:00:00,47.65,47.67,47.61,47.62,50783.0,47.65,47.67,47.61,47.62,50783.0
2017-09-20 12:30:00,47.62,47.66,47.61,47.61,35156.0,47.62,47.66,47.61,47.61,35156.0
2017-09-20 13:00:00,47.62,47.63,47.5,47.52,33603.0,47.62,47.63,47.5,47.52,33603.0
2017-09-20 13:30:00,47.52,47.59,47.51,47.56,38778.0,47.52,47.59,47.51,47.56,38778.0
2017-09-20 14:00:00,47.56,47.61,47.34,47.4,156918.0,47.56,47.61,47.34,47.4,156918.0
2017-09-20 14:30:00,47.41,47.57,47.35,47.54,93002.0,47.41,47.57,47.35,47.54,93002.0
2017-09-20 15:00:00,47.52,47.63,47.46,47.59,77565.0,47.52,47.63,47.46,47.59,77565.0
2017-09-20 15:30:00,47.59,47.69,47.55,47.69,201892.0,47.59,47.69,47.55,47.69,201892.0
2017-09-21 09:30:00,47.59,47.75,47.5,47.66,56841.0,47.59,47.75,47.5,47.66,56841.0
2017-09-21 10:00:00,47.64,47.65,47.55,47.58,49712.0,47.64,47.65,47.55,47.58,49712.0
2017-09-21 10:30:00,47.57,47.72,47.55,47.71,74394.0,47.57,47.72,47.55,47.71,74394.0
2017-09-21 11:00:00,47.72,47.89,47.72,47.85,44502.0,47.72,47.89,47.72,47.85,44502.0
2017-09-21 11:30:00,47.85,47.87,47.77,47.77,43302.0,47.85,47.87,47.77,47.77,43302.0
2017-09-21 12:00:00,47.77,47.88,47.77,47.87,181820.0,47.77,47.88,47.77,47.87,181820.0
2017-09-21 12:30:00,47.86,47.87,47.8,47.83,19914.0,47.86,47.87,47.8,47.83,19914.0
2017-09-21 13:00:00,47.83,47.87,47.8,47.82,30803.0,47.83,47.87,47.8,47.82,30803.0
2017-09-21 13:30:00,47.84,47.84,47.76,47.79,25751.0,47.84,47.84,47.76,47.79,25751.0
2017-09-21 14:00:00,47.79,47.81,47.71,47.74,28759.0,47.79,47.81,47.71,47.74,28759.0
2017-09-21 14:30:00,47.74,47.75,47.62,47.64,41863.0,47.74,47.75,47.62,47.64,41863.0
2017-09-21 15:00:00,47.65,47.67,47.59,47.61,58428.0,47.65,47.67,47.59,47.61,58428.0
2017-09-21 15:30:00,47.6,47.65,47.51,47.52,156432.0,47.6,47.65,47.51,47.52,156432.0
2017-09-22 09:30:00,47.26,47.91,47.01,47.83,197947.0,47.26,47.91,47.01,47.83,197947.0
2017-09-22 10:00:00,47.83,47.99,47.71,47.74,50805.0,47.83,47.99,47.71,47.74,50805.0
2017-09-22 10:30:00,47.75,47.76,47.59,47.61,59490.0,47.75,47.76,47.59,47.61,59490.0
2017-09-22 11:00:00,47.61,47.72,47.6,47.67,30095.0,47.61,47.72,47.6,47.67,30095.0
2017-09-22 11:30:00,47.66,47.77,47.65,47.77,27991.0,47.66,47.77,47.65,47.77,27991.0
2017-09-22 12:00:00,47.77,47.84,47.74,47.82,32066.0,47.77,47.84,47.74,47.82,32066.0
2017-09-22 12:30:00,47.82,47.94,47.79,47.94,27888.0,47.82,47.94,47.79,47.94,27888.0
2017-09-22 13:00:00,47.94,47.97,47.88,47.93,28989.0,47.94,47.97,47.88,47.93,28989.0
2017-09-22 13:30:00,47.91,47.99,47.91,47.99,217803.0,47.91,47.99,47.91,47.99,217803.0
2017-09-22 14:00:00,47.98,48.2,47.79,48.17,88870.0,47.98,48.2,47.79,48.17,88870.0
2017-09-22 14:30:00,48.17,48.2,48.13,48.14,34323.0,48.17,48.2,48.13,48.14,34323.0
2017-09-22 15:00:00,48.15,48.3,48.13,48.25,93411.0,48.15,48.3,48.13,48.25,93411.0
2017-09-22 15:30:00,48.25,48.38,48.23,48.32,244135.0,48.25,48.38,48.23,48.32,244135.0
2017-09-25 09:30:00,48.2,48.6,48.06,48.28,104138.0,48.2,48.6,48.06,48.28,104138.0
2017-09-25 10:00:00,48.3,48.45,48.23,48.34,63505.0,48.3,48.45,48.23,48.34,63505.0
2017-09-25 10:30:00,48.37,48.39,48.1,48.1,575967.0,48.37,48.39,48.1,48.1,575967.0
2017-09-25 11:00:00,48.13,48.36,47.96,48.11,261688.0,48.13,48.36,47.96,48.11,261688.0
2017-09-25 11:30:00,48.1,48.13,47.75,47.76,98657.0,48.1,48.13,47.75,47.76,98657.0
2017-09-25 12:00:00,47.76,47.76,47.44,47.55,83270.0,47.76,47.76,47.44,47.55,83270.0
2017-09-25 12:30:00,47.56,47.72,47.54,47.67,63431.0,47.56,47.72,47.54,47.67,63431.0
2017-09-25 13:00:00,47.68,47.79,47.65,47.74,70749.0,47.68,47.79,47.65,47.74,70749.0
2017-09-25 13:30:00,47.72,47.8,47.66,47.66,100250.0,47.72,47.8,47.66,47.66,100250.0
2017-09-25 14:00:00,47.67,47.72,47.6,47.61,62362.0,47.67,47.72,47.6,47.61,62362.0
2017-09-25 14:30:00,47.64,47.71,47.56,47.7,104082.0,47.64,47.71,47.56,47.7,104082.0
2017-09-25 15:00:00,47.68,47.85,47.62,47.85,138838.0,47.68,47.85,47.62,47.85,138838.0
2017-09-25 15:30:00,47.85,47.98,47.83,47.93,318634.0,47.85,47.98,47.83,47.93,318634.0
2017-09-26 09:30:00,48.21,48.34,48.02,48.11,63459.0,48.21,48.34,48.02,48.11,63459.0
2017-09-26 10:00:00,48.11,48.25,48.08,48.09,41526.0,48.11,48.25,48.08,48.09,41526.0
2017-09-26 10:30:00,48.11,48.11,47.87,47.93,103621.0,48.11,48.11,47.87,47.93,103621.0
2017-09-26 11:00:00,47.93,48.01,47.83,47.9,50713.0,47.93,48.01,47.83,47.9,50713.0
2017-09-26 11:30:00,47.94,48.07,47.93,48.03,55073.0,47.94,48.07,47.93,48.03,55073.0
2017-09-26 12:00:00,48.02,48.05,47.93,47.95,74877.0,48.02,48.05,47.93,47.95,74877.0
2017-09-26 12:30:00,47.98,48.03,47.91,48.01,64741.0,47.98,48.03,47.91,48.01,64741.0
2017-09-26 13:00:00,48.01,48.04,47.92,48.01,51639.0,48.01,48.04,47.92,48.01,51639.0
2017-09-26 13:30:00,48.01,48.03,47.94,47.96,49852.0,48.01,48.03,47.94,47.96,49852.0
2017-09-26 14:00:00,47.96,47.99,47.86,47.86,44925.0,47.96,47.99,47.86,47.86,44925.0
2017-09-26 14:30:00,47.88,47.88,47.77,47.83,58221.0,47.88,47.88,47.77,47.83,58221.0
2017-09-26 15:00:00,47.84,47.91,47.84,47.89,55411.0,47.84,47.91,47.84,47.89,55411.0
2017-09-26 15:30:00,47.88,47.89,47.76,47.83,167316.0,47.88,47.89,47.76,47.83,167316.0
2017-09-27 09:30:00,48.12,48.13,47.66,47.74,127716.0,48.12,48.13,47.66,47.74,127716.0
2017-09-27 10:00:00,47.75,47.92,47.74,47.79,74009.0,47.75,47.92,47.74,47.79,74009.0
2017-09-27 10:30:00,47.78,47.84,47.44,47.53,59078.0,47.78,47.84,47.44,47.53,59078.0
2017-09-27 11:00:00,47.54,47.72,47.52,47.67,97018.0,47.54,47.72,47.52,47.67,97018.0
2017-09-27 11:30:00,47.66,47.71,47.53,47.57,29844.0,47.66,47.71,47.53,47.57,29844.0
2017-09-27 12:00:00,47.57,47.72,47.55,47.7,39009.0,47.57,47.72,47.55,47.7,39009.0
2017-09-27 12:30:00,47.71,47.82,47.7,47.75,48140.0,47.71,47.82,47.7,47.75,48140.0
2017-09-27 13:00:00,47.74,47.76,47.68,47.71,63089.0,47.74,47.76,47.68,47.71,63089.0
2017-09-27 13:30:00,47.74,47.85,47.72,47.83,66976.0,47.74,47.85,47.72,47.83,66976.0
2017-09-27 14:00:00,47.83,47.89,47.8,47.87,74059.0,47.83,47.89,47.8,47.87,74059.0
2017-09-27 14:30:00,47.86,47.89,47.81,47.85,102573.0,47.86,47.89,47.81,47.85,102573.0
2017-09-27 15:00:00,47.85,47.88,47.83,47.84,128907.0,47.85,47.88,47.83,47.84,128907.0
2017-09-27 15:30:00,47.84,47.9,47.73,47.75,206951.0,47.84,47.9,47.73,47.75,206951.0
2017-09-28 09:30:00,47.68,47.69,47.38,47.38,146551.0,47.68,47.69,47.38,47.38,146551.0
2017-09-28 10:00:00,47.38,47.41,47.15,47.15,127504.0,47.38,47.41,47.15,47.15,127504.0
2017-09-28 10:30:00,47.15,47.21,47.04,47.1,115690.0,47.15,47.21,47.04,47.1,115690.0
2017-09-28 11:00:00,47.08,47.22,47.04,47.17,49819.0,47.08,47.22,47.04,47.17,49819.0
2017-09-28 11:30:00,47.21,47.22,47.05,47.07,71560.0,47.21,47.22,47.05,47.07,71560.0
2017-09-28 12:00:00,47.05,47.11,46.97,47.06,122180.0,47.05,47.11,46.97,47.06,122180.0
2017-09-28 12:30:00,47.06,47.18,47.02,47.13,40749.0,47.06,47.18,47.02,47.13,40749.0
2017-09-28 13:00:00,47.14,47.14,46.98,47.08,43438.0,47.14,47.14,46.98,47.08,43438.0
2017-09-28 13:30:00,47.07,47.41,47.05,47.37,280918.0,47.07,47.41,47.05,47.37,280918.0
2017-09-28 14:00:00,47.37,47.39,47.19,47.28,63928.0,47.37,47.39,47.19,47.28,63928.0
2017-09-28 14:30:00,47.28,47.54,47.27,47.51,94367.0,47.28,47.54,47.27,47.51,94367.0
2017-09-28 15:00:00,47.52,47.58,47.42,47.45,70214.0,47.52,47.58,47.42,47.45,70214.0
2017-09-28 15:30:00,47.45,47.71,47.44,47.69,315942.0,47.45,47.71,47.44,47.69,315942.0
2017-09-29 09:30:00,47.59,48.54,47.58,48.52,250515.0,47.59,48.54,47.58,48.52,250515.0
2017-09-29 10:00:00,48.52,48.63,48.4,48.48,137154.0,48.52,48.63,48.4,48.48,137154.0
2017-09-29 10:30:00,48.48,48.52,48.36,48.43,81554.0,48.48,48.52,48.36,48.43,81554.0
2017-09-29 11:00:00,48.43,48.56,48.41,48.51,87424.0,48.43,48.56,48.41,48.51,87424.0
2017-09-29 11:30:00,48.52,48.56,48.5,48.54,49322.0,48.52,48.56,48.5,48.54,49322.0
2017-09-29 12:00:00,48.54,48.6,48.5,48.59,43544.0,48.54,48.6,48.5,48.59,43544.0
2017-09-29 12:30:00,48.58,48.59,48.49,48.54,46474.0,48.58,48.59,48.49,48.54,46474.0
2017-09-29 13:00:00,48.55,48.57,48.51,48.53,27137.0,48.55,48.57,48.51,48.53,27137.0
2017-09-29 13:30:00,48.52,48.63,48.52,48.63,54162.0,48.52,48.63,48.52,48.63,54162.0
2017-09-29 14:00:00,48.64,48.74,48.57,48.72,62975.0,48.64,48.74,48.57,48.72,62975.0
2017-09-29 14:30:00,48.73,48.77,48.65,48.72,66648.0,48.73,48.77,48.65,48.72,66648.0
2017-09-29 15:00:00,48.72,48.82,48.71,48.8,104008.0,48.72,48.82,48.71,48.8,104008.0
2017-09-29 15:30:00,48.81,48.82,48.59,48.72,306535.0,48.81,48.82,48.59,48.72,306535.0
2017-10-02 09:30:00,49.32,49.87,48.72,49.84,313040.0,49.32,49.87,48.72,49.84,313040.0
2017-10-02 10:00:00,49.86,50.03,49.75,50.01,185068.0,49.86,50.03,49.75,50.01,185068.0
2017-10-02 10:30:00,50.02,50.08,49.94,50.0,126401.0,50.02,50.08,49.94,50.0,126401.0
2017-10-02 11:00:00,50.0,50.05,49.74,49.9,115204.0,50.0,50.05,49.74,49.9,115204.0
2017-10-02 11:30:00,49.89,50.0,49.82,49.88,112179.0,49.89,50.0,49.82,49.88,112179.0
2017-10-02 12:00:00,49.85,50.01,49.8,49.99,76978.0,49.85,50.01,49.8,49.99,76978.0
2017-10-02 12:30:00,49.98,50.03,49.97,50.0,48521.0,49.98,50.03,49.97,50.0,48521.0
2017-10-02 13:00:00,50.01,50.02,49.92,50.0,74028.0,50.01,50.02,49.92,50.0,74028.0
2017-10-02 13:30:00,50.0,50.0,49.88,49.94,60366.0,50.0,50.0,49.88,49.94,60366.0
2017-10-02 14:00:00,49.96,50.01,49.82,49.83,76852.0,49.96,50.01,49.82,49.83,76852.0
2017-10-02 14:30:00,49.84,49.94,49.82,49.93,73336.0,49.84,49.94,49.82,49.93,73336.0
2017-10-02 15:00:00,49.93,49.94,49.83,49.93,78646.0,49.93,49.94,49.83,49.93,78646.0
2017-10-02 15:30:00,49.93,50.02,49.83,50.0,349508.0,49.93,50.02,49.83,50.0,349508.0
2017-10-03 09:30:00,50.14,50.3,49.91,50.25,101149.0,50.14,50.3,49.91,50.25,101149.0
2017-10-03 10:00:00,50.24,50.6,50.16,50.57,166309.0,50.24,50.6,50.16,50.57,166309.0
2017-10-03 10:30:00,50.57,50.57,50.41,50.49,114361.0,50.57,50.57,50.41,50.49,114361.0
2017-10-03 11:00:00,50.51,50.55,50.45,50.55,71366.0,50.51,50.55,50.45,50.55,71366.0
2017-10-03 11:30:00,50.55,50.56,50.45,50.52,49855.0,50.55,50.56,50.45,50.52,49855.0
2017-10-03 12:00:00,50.51,50.64,50.51,50.56,64967.0,50.51,50.64,50.51,50.56,64967.0
2017-10-03 12:30:00,50.58,50.58,50.47,50.51,45357.0,50.58,50.58,50.47,50.51,45357.0
2017-10-03 13:00:00,50.52,50.52,50.46,50.51,43769.0,50.52,50.52,50.46,50.51,43769.0
2017-10-03 13:30:00,50.51,50.54,50.49,50.53,39409.0,50.51,50.54,50.49,50.53,39409.0
2017-10-03 14:00:00,50.53,50.53,50.47,50.51,49106.0,50.53,50.53,50.47,50.51,49106.0
2017-10-03 14:30:00,50.5,50.51,50.43,50.47,133863.0,50.5,50.51,50.43,50.47,133863.0
2017-10-03 15:00:00,50.47,50.51,50.45,50.5,106426.0,50.47,50.51,50.45,50.5,106426.0
2017-10-03 15:30:00,50.51,50.53,50.43,50.51,224540.0,50.51,50.53,50.43,50.51,224540.0
2017-10-04 09:30:00,50.49,50.66,50.35,50.6,80997.0,50.49,50.66,50.35,50.6,80997.0
2017-10-04 10:00:00,50.58,50.7,50.54,50.61,80788.0,50.58,50.7,50.54,50.61,80788.0
2017-10-04 10:30:00,50.62,50.66,50.49,50.56,86864.0,50.62,50.66,50.49,50.56,86864.0
2017-10-04 11:00:00,50.57,50.64,50.51,50.57,52166.0,50.57,50.64,50.51,50.57,52166.0
2017-10-04 11:30:00,50.57,50.59,50.49,50.58,57919.0,50.57,50.59,50.49,50.58,57919.0
2017-10-04 12:00:00,50.58,50.6,50.5,50.6,42116.0,50.58,50.6,50.5,50.6,42116.0
2017-10-04 12:30:00,50.59,50.59,50.48,50.5,47188.0,50.59,50.59,50.48,50.5,47188.0
2017-10-04 13:00:00,50.51,50.55,50.47,50.52,64163.0,50.51,50.55,50.47,50.52,64163.0
2017-10-04 13:30:00,50.51,50.53,50.26,50.51,169097.0,50.51,50.53,50.26,50.51,169097.0
2017-10-04 14:00:00,50.52,50.57,50.47,50.5,55877.0,50.52,50.57,50.47,50.5,55877.0
2017-10-04 14:30:00,50.51,50.53,50.49,50.5,47433.0,50.51,50.53,50.49,50.5,47433.0
2017-10-04 15:00:00,50.51,50.52,50.47,50.47,93457.0,50.51,50.52,50.47,50.47,93457.0
2017-10-04 15:30:00,50.47,50.56,50.43,50.51,208905.0,50.47,50.56,50.43,50.51,208905.0
2017-10-05 09:30:00,50.6,50.82,50.34,50.68,94573.0,50.6,50.82,50.34,50.68,94573.0
2017-10-05 10:00:00,50.65,50.69,50.5,50.59,68880.0,50.65,50.69,50.5,50.59,68880.0
2017-10-05 10:30:00,50.59,50.63,50.49,50.53,83590.0,50.59,50.63,50.49,50.53,83590.0
2017-10-05 11:00:00,50.54,50.86,50.49,50.65,201944.0,50.54,50.86,50.49,50.65,201944.0
2017-10-05 11:30:00,50.64,50.73,50.53,50.54,54227.0,50.64,50.73,50.53,50.54,54227.0
2017-10-05 12:00:00,50.55,50.58,50.5,50.56,34080.0,50.55,50.58,50.5,50.56,34080.0
2017-10-05 12:30:00,50.57,50.57,50.48,50.52,51917.0,50.57,50.57,50.48,50.52,51917.0
2017-10-05 13:00:00,50.51,50.64,50.48,50.62,53264.0,50.51,50.64,50.48,50.62,53264.0
2017-10-05 13:30:00,50.63,50.68,50.57,50.67,34457.0,50.63,50.68,50.57,50.67,34457.0
2017-10-05 14:00:00,50.66,50.67,50.57,50.63,58792.0,50.66,50.67,50.57,50.63,58792.0
2017-10-05 14:30:00,50.63,50.7,50.61,50.65,43703.0,50.63,50.7,50.61,50.65,43703.0
2017-10-05 15:00:00,50.65,50.75,50.6,50.69,117241.0,50.65,50.75,50.6,50.69,117241.0
2017-10-05 15:30:00,50.7,50.8,50.68,50.79,172853.0,50.7,50.8,50.68,50.79,172853.0
2017-10-06 09:30:00,50.7,50.87,50.55,50.6,106698.0,50.7,50.87,50.55,50.6,106698.0
2017-10-06 10:00:00,50.6,50.64,50.54,50.6,96918.0,50.6,50.64,50.54,50.6,96918.0
2017-10-06 10:30:00,50.6,50.62,50.21,50.39,140884.0,50.6,50.62,50.21,50.39,140884.0
2017-10-06 11:00:00,50.37,50.63,50.37,50.59,73697.0,50.37,50.63,50.37,50.59,73697.0
2017-10-06 11:30:00,50.59,50.65,50.56,50.65,72027.0,50.59,50.65,50.56,50.65,72027.0
2017-10-06 12:00:00,50.64,50.67,50.6,50.66,29003.0,50.64,50.67,50.6,50.66,29003.0
2017-10-06 12:30:00,50.65,50.69,50.64,50.66,21487.0,50.65,50.69,50.64,50.66,21487.0
2017-10-06 13:00:00,50.66,50.66,50.59,50.6,39396.0,50.66,50.66,50.59,50.6,39396.0
2017-10-06 13:30:00,50.6,50.67,50.6,50.63,26504.0,50.6,50.67,50.6,50.63,26504.0
2017-10-06 14:00:00,50.62,50.67,50.59,50.65,45347.0,50.62,50.67,50.59,50.65,45347.0
2017-10-06 14:30:00,50.65,50.66,50.6,50.61,29416.0,50.65,50.66,50.6,50.61,29416.0
2017-10-06 15:00:00,50.61,50.62,50.59,50.61,95056.0,50.61,50.62,50.59,50.61,95056.0
2017-10-06 15:30:00,50.6,50.66,50.57,50.63,128951.0,50.6,50.66,50.57,50.63,128951.0
2017-10-09 09:30:00,50.59,50.6,50.2,50.31,64786.0,50.59,50.6,50.2,50.31,64786.0
2017-10-09 10:00:00,50.31,50.36,50.24,50.31,41961.0,50.31,50.36,50.24,50.31,41961.0
2017-10-09 10:30:00,50.28,50.32,50.15,50.32,65188.0,50.28,50.32,50.15,50.32,65188.0
2017-10-09 11:00:00,50.32,50.38,50.25,50.31,42047.0,50.32,50.38,50.25,50.31,42047.0
2017-10-09 11:30:00,50.32,50.37,50.3,50.35,29741.0,50.32,50.37,50.3,50.35,29741.0
2017-10-09 12:00:00,50.35,50.36,50.3,50.3,34269.0,50.35,50.36,50.3,50.3,34269.0
2017-10-09 12:30:00,50.3,50.36,50.3,50.32,20194.0,50.3,50.36,50.3,50.32,20194.0
2017-10-09 13:00:00,50.32,50.35,50.31,50.32,14309.0,50.32,50.35,50.31,50.32,14309.0
2017-10-09 13:30:00,50.33,50.34,50.25,50.3,33163.0,50.33,50.34,50.25,50.3,33163.0
2017-10-09 14:00:00,50.29,50.32,50.25,50.26,53185.0,50.29,50.32,50.25,50.26,53185.0
2017-10-09 14:30:00,50.25,50.28,50.21,50.26,58944.0,50.25,50.28,50.21,50.26,58944.0
2017-10-09 15:00:00,50.26,50.29,50.23,50.24,52745.0,50.26,50.29,50.23,50.24,52745.0
2017-10-09 15:30:00,50.25,50.31,50.1,50.3,328154.0,50.25,50.31,50.1,50.3,328154.0
2017-10-10 09:30:00,50.73,51.11,50.59,50.82,122171.0,50.73,51.11,50.59,50.82,122171.0
2017-10-10 10:00:00,50.83,50.88,50.72,50.87,47271.0,50.83,50.88,50.72,50.87,47271.0
2017-10-10 10:30:00,50.89,50.96,50.7,50.96,43462.0,50.89,50.96,50.7,50.96,43462.0
2017-10-10 11:00:00,50.95,50.97,50.88,50.91,63485.0,50.95,50.97,50.88,50.91,63485.0
2017-10-10 11:30:00,50.92,50.93,50.79,50.85,57202.0,50.92,50.93,50.79,50.85,57202.0
2017-10-10 12:00:00,50.85,50.91,50.75,50.89,84762.0,50.85,50.91,50.75,50.89,84762.0
2017-10-10 12:30:00,50.88,50.92,50.87,50.9,22809.0,50.88,50.92,50.87,50.9,22809.0
2017-10-10 13:00:00,50.9,51.0,50.86,50.98,81603.0,50.9,51.0,50.86,50.98,81603.0
2017-10-10 13:30:00,50.99,51.04,50.97,51.0,27738.0,50.99,51.04,50.97,51.0,27738.0
2017-10-10 14:00:00,50.99,51.02,50.97,51.0,49079.0,50.99,51.02,50.97,51.0,49079.0
2017-10-10 14:30:00,51.0,51.02,50.97,50.98,48840.0,51.0,51.02,50.97,50.98,48840.0
2017-10-10 15:00:00,50.98,51.04,50.97,51.04,38830.0,50.98,51.04,50.97,51.04,38830.0
2017-10-10 15:30:00,51.04,51.09,50.98,51.03,129001.0,51.04,51.09,50.98,51.03,129001.0
2017-10-11 09:30:00,49.86,50.3,49.59,49.98,382272.0,49.86,50.3,49.59,49.98,382272.0
2017-10-11 10:00:00,50.0,50.1,49.97,50.04,153338.0,50.0,50.1,49.97,50.04,153338.0
2017-10-11 10:30:00,50.02,50.09,49.87,50.04,134883.0,50.02,50.09,49.87,50.04,134883.0
2017-10-11 11:00:00,50.04,50.08,49.93,49.96,78027.0,50.04,50.08,49.93,49.96,78027.0
2017-10-11 11:30:00,49.97,50.07,49.92,50.01,67016.0,49.97,50.07,49.92,50.01,67016.0
2017-10-11 12:00:00,50.02,50.04,49.92,50.0,87472.0,50.02,50.04,49.92,50.0,87472.0
2017-10-11 12:30:00,50.01,50.08,50.0,50.03,40327.0,50.01,50.08,50.0,50.03,40327.0
2017-10-11 13:00:00,50.03,50.13,50.03,50.13,44094.0,50.03,50.13,50.03,50.13,44094.0
2017-10-11 13:30:00,50.13,50.32,50.12,50.26,51124.0,50.13,50.32,50.12,50.26,51124.0
2017-10-11 14:00:00,50.26,50.3,50.18,50.25,76152.0,50.26,50.3,50.18,50.25,76152.0
2017-10-11 14:30:00,50.25,50.37,50.23,50.34,44817.0,50.25,50.37,50.23,50.34,44817.0
2017-10-11 15:00:00,50.34,50.47,50.33,50.47,108050.0,50.34,50.47,50.33,50.47,108050.0
2017-10-11 15:30:00,50.47,50.52,50.41,50.5,179176.0,50.47,50.52,50.41,50.5,179176.0
2017-10-12 09:30:00,50.41,50.6,50.32,50.58,122321.0,50.41,50.6,50.32,50.58,122321.0
2017-10-12 10:00:00,50.6,50.93,50.5,50.84,77524.0,50.6,50.93,50.5,50.84,77524.0
2017-10-12 10:30:00,50.86,50.9,50.64,50.65,50614.0,50.86,50.9,50.64,50.65,50614.0
2017-10-12 11:00:00,50.65,50.75,50.57,50.61,51541.0,50.65,50.75,50.57,50.61,51541.0
2017-10-12 11:30:00,50.61,50.67,50.56,50.62,37809.0,50.61,50.67,50.56,50.62,37809.0
2017-10-12 12:00:00,50.62,50.66,50.39,50.39,50079.0,50.62,50.66,50.39,50.39,50079.0
2017-10-12 12:30:00,50.37,50.42,50.25,50.25,54184.0,50.37,50.42,50.25,50.25,54184.0
2017-10-12 13:00:00,50.27,50.42,50.22,50.35,34703.0,50.27,50.42,50.22,50.35,34703.0
2017-10-12 13:30:00,50.36,50.53,50.31,50.5,50632.0,50.36,50.53,50.31,50.5,50632.0
2017-10-12 14:00:00,50.51,50.52,50.42,50.52,51149.0,50.51,50.52,50.42,50.52,51149.0
2017-10-12 14:30:00,50.52,50.57,50.48,50.56,73567.0,50.52,50.57,50.48,50.56,73567.0
2017-10-12 15:00:00,50.55,50.57,50.49,50.53,55169.0,50.55,50.57,50.49,50.53,55169.0
2017-10-12 15:30:00,50.53,50.56,50.49,50.53,189650.0,50.53,50.56,50.49,50.53,189650.0
2017-10-13 09:30:00,50.66,50.88,50.58,50.6,73861.0,50.66,50.88,50.58,50.6,73861.0
2017-10-13 10:00:00,50.63,50.77,50.61,50.73,45000.0,50.63,50.77,50.61,50.73,45000.0
2017-10-13 10:30:00,50.75,50.76,50.65,50.65,28628.0,50.75,50.76,50.65,50.65,28628.0
2017-10-13 11:00:00,50.66,50.75,50.64,50.67,80856.0,50.66,50.75,50.64,50.67,80856.0
2017-10-13 11:30:00,50.66,50.8,50.65,50.79,31922.0,50.66,50.8,50.65,50.79,31922.0
2017-10-13 12:00:00,50.78,50.85,50.75,50.8,38512.0,50.78,50.85,50.75,50.8,38512.0
2017-10-13 12:30:00,50.8,50.8,50.74,50.79,37514.0,50.8,50.8,50.74,50.79,37514.0
2017-10-13 13:00:00,50.79,50.89,50.79,50.84,74712.0,50.79,50.89,50.79,50.84,74712.0
2017-10-13 13:30:00,50.85,50.88,50.75,50.76,33269.0,50.85,50.88,50.75,50.76,33269.0
2017-10-13 14:00:00,50.75,50.76,50.65,50.65,38375.0,50.75,50.76,50.65,50.65,38375.0
2017-10-13 14:30:00,50.65,50.73,50.6,50.73,54911.0,50.65,50.73,50.6,50.73,54911.0
2017-10-13 15:00:00,50.73,50.78,50.7,50.73,39269.0,50.73,50.78,50.7,50.73,39269.0
2017-10-13 15:30:00,50.74,50.77,50.67,50.77,136637.0,50.74,50.77,50.67,50.77,136637.0
2017-10-16 09:30:00,50.84,51.1,50.8,50.84,106497.0,50.84,51.1,50.8,50.84,106497.0
2017-10-16 10:00:00,50.85,50.91,50.76,50.8,73125.0,50.85,50.91,50.76,50.8,73125.0
2017-10-16 10:30:00,50.79,50.92,50.76,50.86,76500.0,50.79,50.92,50.76,50.86,76500.0
2017-10-16 11:00:00,50.87,50.96,50.85,50.9,44281.0,50.87,50.96,50.85,50.9,44281.0
2017-10-16 11:30:00,50.9,50.92,50.76,50.85,102612.0,50.9,50.92,50.76,50.85,102612.0
2017-10-16 12:00:00,50.86,50.88,50.8,50.87,51754.0,50.86,50.88,50.8,50.87,51754.0
2017-10-16 12:30:00,50.87,50.87,50.76,50.77,45726.0,50.87,50.87,50.76,50.77,45726.0
2017-10-16 13:00:00,50.76,50.81,50.7,50.78,58990.0,50.76,50.81,50.7,50.78,58990.0
2017-10-16 13:30:00,50.78,50.84,50.75,50.75,49340.0,50.78,50.84,50.75,50.75,49340.0
2017-10-16 14:00:00,50.75,50.77,50.7,50.75,76625.0,50.75,50.77,50.7,50.75,76625.0
2017-10-16 14:30:00,50.76,50.79,50.7,50.7,68922.0,50.76,50.79,50.7,50.7,68922.0
2017-10-16 15:00:00,50.71,50.76,50.7,50.74,113213.0,50.71,50.76,50.7,50.74,113213.0
2017-10-16 15:30:00,50.75,50.8,50.7,50.72,281659.0,50.75,50.8,50.7,50.72,281659.0
2017-10-17 09:30:00,50.65,50.92,50.55,50.67,70911.0,50.65,50.92,50.55,50.67,70911.0
2017-10-17 10:00:00,50.67,50.75,50.66,50.67,107344.0,50.67,50.75,50.66,50.67,107344.0
2017-10-17 10:30:00,50.68,50.74,50.39,50.5,97274.0,50.68,50.74,50.39,50.5,97274.0
2017-10-17 11:00:00,50.51,50.56,50.42,50.51,54691.0,50.51,50.56,50.42,50.51,54691.0
2017-10-17 11:30:00,50.5,50.52,50.45,50.52,27399.0,50.5,50.52,50.45,50.52,27399.0
2017-10-17 12:00:00,50.52,50.52,50.48,50.5,24519.0,50.52,50.52,50.48,50.5,24519.0
2017-10-17 12:30:00,50.5,50.54,50.48,50.5,21504.0,50.5,50.54,50.48,50.5,21504.0
2017-10-17 13:00:00,50.49,50.53,50.48,50.52,23300.0,50.49,50.53,50.48,50.52,23300.0
2017-10-17 13:30:00,50.51,50.53,50.47,50.53,32739.0,50.51,50.53,50.47,50.53,32739.0
2017-10-17 14:00:00,50.54,50.6,50.5,50.57,34465.0,50.54,50.6,50.5,50.57,34465.0
2017-10-17 14:30:00,50.57,50.58,50.52,50.54,25092.0,50.57,50.58,50.52,50.54,25092.0
2017-10-17 15:00:00,50.54,50.61,50.52,50.59,63042.0,50.54,50.61,50.52,50.59,63042.0
2017-10-17 15:30:00,50.58,50.61,50.55,50.59,159501.0,50.58,50.61,50.55,50.59,159501.0
2017-10-18 09:30:00,50.7,50.8,50.56,50.7,92982.0,50.7,50.8,50.56,50.7,92982.0
2017-10-18 10:00:00,50.7,50.77,50.57,50.77,170241.0,50.7,50.77,50.57,50.77,170241.0
2017-10-18 10:30:00,50.77,51.08,50.77,51.08,78885.0,50.77,51.08,50.77,51.08,78885.0
2017-10-18 11:00:00,51.08,51.08,50.66,50.69,77365.0,51.08,51.08,50.66,50.69,77365.0
2017-10-18 11:30:00,50.69,50.8,50.65,50.77,44570.0,50.69,50.8,50.65,50.77,44570.0
2017-10-18 12:00:00,50.77,50.96,50.77,50.94,42648.0,50.77,50.96,50.77,50.94,42648.0
2017-10-18 12:30:00,50.94,51.09,50.93,51.0,54860.0,50.94,51.09,50.93,51.0,54860.0
2017-10-18 13:00:00,51.01,51.1,50.97,51.08,68248.0,51.01,51.1,50.97,51.08,68248.0
2017-10-18 13:30:00,51.09,51.19,51.03,51.03,78496.0,51.09,51.19,51.03,51.03,78496.0
2017-10-18 14:00:00,51.04,51.04,50.9,50.9,116666.0,51.04,51.04,50.9,50.9,116666.0
2017-10-18 14:30:00,50.88,50.94,50.85,50.9,53877.0,50.88,50.94,50.85,50.9,53877.0
2017-10-18 15:00:00,50.89,51.03,50.89,51.01,66835.0,50.89,51.03,50.89,51.01,66835.0
2017-10-18 15:30:00,51.01,51.05,50.98,51.0,167480.0,51.01,51.05,50.98,51.0,167480.0
2017-10-19 09:30:00,50.92,51.38,50.83,51.34,129189.0,50.92,51.38,50.83,51.34,129189.0
2017-10-19 10:00:00,51.34,51.48,51.23,51.37,68114.0,51.34,51.48,51.23,51.37,68114.0
2017-10-19 10:30:00,51.36,51.52,51.34,51.51,79168.0,51.36,51.52,51.34,51.51,79168.0
2017-10-19 11:00:00,51.52,51.52,51.41,51.45,63823.0,51.52,51.52,51.41,51.45,63823.0
2017-10-19 11:30:00,51.44,51.68,51.44,51.59,77343.0,51.44,51.68,51.44,51.59,77343.0
2017-10-19 12:00:00,51.57,51.57,51.44,51.49,45380.0,51.57,51.57,51.44,51.49,45380.0
2017-10-19 12:30:00,51.49,51.61,51.49,51.58,66824.0,51.49,51.61,51.49,51.58,66824.0
2017-10-19 13:00:00,51.6,51.66,51.57,51.64,57960.0,51.6,51.66,51.57,51.64,57960.0
2017-10-19 13:30:00,51.63,51.66,51.56,51.63,49788.0,51.63,51.66,51.56,51.63,49788.0
2017-10-19 14:00:00,51.6,51.64,51.53,51.55,54219.0,51.6,51.64,51.53,51.55,54219.0
2017-10-19 14:30:00,51.55,51.64,51.55,51.58,58388.0,51.55,51.64,51.55,51.58,58388.0
2017-10-19 15:00:00,51.57,51.63,51.54,51.58,64271.0,51.57,51.63,51.54,51.58,64271.0
2017-10-19 15:30:00,51.58,51.67,51.55,51.66,160026.0,51.58,51.67,51.55,51.66,160026.0
2017-10-20 09:30:00,51.8,52.06,51.67,51.67,115763.0,51.8,52.06,51.67,51.67,115763.0
2017-10-20 10:00:00,51.7,51.83,51.66,51.69,76937.0,51.7,51.83,51.66,51.69,76937.0
2017-10-20 10:30:00,51.69,51.77,51.63,51.74,36962.0,51.69,51.77,51.63,51.74,36962.0
2017-10-20 11:00:00,51.75,51.87,51.73,51.84,26822.0,51.75,51.87,51.73,51.84,26822.0
2017-10-20 11:30:00,51.83,51.94,51.83,51.91,40881.0,51.83,51.94,51.83,51.91,40881.0
2017-10-20 12:00:00,51.93,51.96,51.91,51.95,37336.0,51.93,51.96,51.91,51.95,37336.0
2017-10-20 12:30:00,51.95,52.0,51.88,51.91,39656.0,51.95,52.0,51.88,51.91,39656.0
2017-10-20 13:00:00,51.9,51.98,51.88,51.96,34338.0,51.9,51.98,51.88,51.96,34338.0
2017-10-20 13:30:00,51.97,52.05,51.96,52.02,46527.0,51.97,52.05,51.96,52.02,46527.0
2017-10-20 14:00:00,52.03,52.1,51.98,52.02,46652.0,52.03,52.1,51.98,52.02,46652.0
2017-10-20 14:30:00,52.02,52.03,51.98,52.0,55091.0,52.02,52.03,51.98,52.0,55091.0
2017-10-20 15:00:00,52.0,52.01,51.86,51.86,50114.0,52.0,52.01,51.86,51.86,50114.0
2017-10-20 15:30:00,51.87,51.9,51.75,51.87,167747.0,51.87,51.9,51.75,51.87,167747.0
2017-10-23 09:30:00,51.89,51.89,51.53,51.53,129808.0,51.89,51.89,51.53,51.53,129808.0
2017-10-23 10:00:00,51.53,51.81,51.53,51.71,76149.0,51.53,51.81,51.53,51.71,76149.0
2017-10-23 10:30:00,51.68,51.76,51.5,51.71,117898.0,51.68,51.76,51.5,51.71,117898.0
2017-10-23 11:00:00,51.73,51.78,51.66,51.71,66920.0,51.73,51.78,51.66,51.71,66920.0
2017-10-23 11:30:00,51.74,51.84,51.71,51.75,67723.0,51.74,51.84,51.71,51.75,67723.0
2017-10-23 12:00:00,51.75,51.87,51.75,51.8,67841.0,51.75,51.87,51.75,51.8,67841.0
2017-10-23 12:30:00,51.8,51.82,51.74,51.8,49395.0,51.8,51.82,51.74,51.8,49395.0
2017-10-23 13:00:00,51.81,52.09,51.81,51.86,93065.0,51.81,52.09,51.81,51.86,93065.0
2017-10-23 13:30:00,51.86,51.86,51.7,51.7,45471.0,51.86,51.86,51.7,51.7,45471.0
2017-10-23 14:00:00,51.72,51.73,51.57,51.6,86691.0,51.72,51.73,51.57,51.6,86691.0
2017-10-23 14:30:00,51.6,51.65,51.47,51.53,87427.0,51.6,51.65,51.47,51.53,87427.0
2017-10-23 15:00:00,51.53,51.7,51.46,51.46,176602.0,51.53,51.7,51.46,51.46,176602.0
2017-10-23 15:30:00,51.47,51.51,51.41,51.47,219001.0,51.47,51.51,51.41,51.47,219001.0
2017-10-24 09:30:00,51.5,51.55,50.96,51.24,369364.0,51.5,51.55,50.96,51.24,369364.0
2017-10-24 10:00:00,51.23,51.68,51.22,51.52,196530.0,51.23,51.68,51.22,51.52,196530.0
2017-10-24 10:30:00,51.53,51.72,51.37,51.54,262613.0,51.53,51.72,51.37,51.54,262613.0
2017-10-24 11:00:00,51.56,51.7,51.53,51.58,86643.0,51.56,51.7,51.53,51.58,86643.0
2017-10-24 11:30:00,51.57,51.6,51.49,51.53,122185.0,51.57,51.6,51.49,51.53,122185.0
2017-10-24 12:00:00,51.51,51.57,51.4,51.55,245033.0,51.51,51.57,51.4,51.55,245033.0
2017-10-24 12:30:00,51.54,51.64,51.43,51.49,163915.0,51.54,51.64,51.43,51.49,163915.0
2017-10-24 13:00:00,51.48,51.84,51.47,51.8,192366.0,51.48,51.84,51.47,51.8,192366.0
2017-10-24 13:30:00,51.8,51.86,51.63,51.8,134678.0,51.8,51.86,51.63,51.8,134678.0
2017-10-24 14:00:00,51.79,51.83,51.67,51.79,157095.0,51.79,51.83,51.67,51.79,157095.0
2017-10-24 14:30:00,51.79,51.99,51.7,51.97,211194.0,51.79,51.99,51.7,51.97,211194.0
2017-10-24 15:00:00,51.96,51.97,51.72,51.93,270300.0,51.96,51.97,51.72,51.93,270300.0
2017-10-24 15:30:00,51.92,52.06,51.81,51.88,557310.0,51.92,52.06,51.81,51.88,557310.0
2017-10-25 09:30:00,55.66,56.85,54.78,55.05,2649731.0,55.66,56.85,54.78,55.05,2649731.0
2017-10-25 10:00:00,55.04,55.14,54.42,55.0,1112936.0,55.04,55.14,54.42,55.0,1112936.0
2017-10-25 10:30:00,54.98,55.52,54.6,54.72,741865.0,54.98,55.52,54.6,54.72,741865.0
2017-10-25 11:00:00,54.71,54.72,54.25,54.56,467755.0,54.71,54.72,54.25,54.56,467755.0
2017-10-25 11:30:00,54.53,55.34,54.41,54.77,639763.0,54.53,55.34,54.41,54.77,639763.0
2017-10-25 12:00:00,54.8,55.13,54.43,54.64,323092.0,54.8,55.13,54.43,54.64,323092.0
2017-10-25 12:30:00,54.64,54.9,54.44,54.8,259441.0,54.64,54.9,54.44,54.8,259441.0
2017-10-25 13:00:00,54.81,54.83,54.37,54.61,175471.0,54.81,54.83,54.37,54.61,175471.0
2017-10-25 13:30:00,54.61,54.76,54.48,54.58,202384.0,54.61,54.76,54.48,54.58,202384.0
2017-10-25 14:00:00,54.59,54.85,54.55,54.66,229564.0,54.59,54.85,54.55,54.66,229564.0
2017-10-25 14:30:00,54.65,54.66,53.84,54.21,539827.0,54.65,54.66,53.84,54.21,539827.0
2017-10-25 15:00:00,54.24,54.35,53.91,54.28,396581.0,54.24,54.35,53.91,54.28,396581.0
2017-10-25 15:30:00,54.28,54.37,53.89,54.07,857300.0,54.28,54.37,53.89,54.07,857300.0
2017-10-26 09:30:00,54.19,54.65,53.59,53.62,210267.0,54.19,54.65,53.59,53.62,210267.0
2017-10-26 10:00:00,53.62,53.62,53.05,53.07,274285.0,53.62,53.62,53.05,53.07,274285.0
2017-10-26 10:30:00,53.07,53.36,52.88,53.01,310794.0,53.07,53.36,52.88,53.01,310794.0
2017-10-26 11:00:00,52.99,53.34,52.98,53.3,123437.0,52.99,53.34,52.98,53.3,123437.0
2017-10-26 11:30:00,53.3,53.37,53.13,53.24,161387.0,53.3,53.37,53.13,53.24,161387.0
2017-10-26 12:00:00,53.24,53.45,53.15,53.37,113273.0,53.24,53.45,53.15,53.37,113273.0
2017-10-26 12:30:00,53.38,53.47,53.26,53.46,124909.0,53.38,53.47,53.26,53.46,124909.0
2017-10-26 13:00:00,53.46,53.51,53.34,53.37,87615.0,53.46,53.51,53.34,53.37,87615.0
2017-10-26 13:30:00,53.38,53.68,53.36,53.65,118067.0,53.38,53.68,53.36,53.65,118067.0
2017-10-26 14:00:00,53.66,53.82,53.61,53.64,115484.0,53.66,53.82,53.61,53.64,115484.0
2017-10-26 14:30:00,53.63,53.68,53.56,53.64,104076.0,53.63,53.68,53.56,53.64,104076.0
2017-10-26 15:00:00,53.64,53.64,53.43,53.51,159598.0,53.64,53.64,53.43,53.51,159598.0
2017-10-26 15:30:00,53.5,53.51,53.32,53.33,443296.0,53.5,53.51,53.32,53.33,443296.0
2017-10-27 09:30:00,54.04,54.04,53.23,53.25,204491.0,54.04,54.04,53.23,53.25,204491.0
2017-10-27 10:00:00,53.24,53.5,52.82,52.83,145836.0,53.24,53.5,52.82,52.83,145836.0
2017-10-27 10:30:00,52.83,52.94,52.48,52.48,139437.0,52.83,52.94,52.48,52.48,139437.0
2017-10-27 11:00:00,52.46,52.63,52.29,52.63,187448.0,52.46,52.63,52.29,52.63,187448.0
2017-10-27 11:30:00,52.6,52.89,52.6,52.88,154329.0,52.6,52.89,52.6,52.88,154329.0
2017-10-27 12:00:00,52.87,52.99,52.82,52.99,101257.0,52.87,52.99,52.82,52.99,101257.0
2017-10-27 12:30:00,52.99,53.33,52.99,53.22,144696.0,52.99,53.33,52.99,53.22,144696.0
2017-10-27 13:00:00,53.23,53.35,53.12,53.16,132163.0,53.23,53.35,53.12,53.16,132163.0
2017-10-27 13:30:00,53.16,53.3,53.05,53.07,130197.0,53.16,53.3,53.05,53.07,130197.0
2017-10-27 14:00:00,53.07,53.21,53.06,53.13,103655.0,53.07,53.21,53.06,53.13,103655.0
2017-10-27 14:30:00,53.12,53.12,52.9,52.9,125690.0,53.12,53.12,52.9,52.9,125690.0
2017-10-27 15:00:00,52.9,52.9,52.85,52.89,110010.0,52.9,52.9,52.85,52.89,110010.0
2017-10-27 15:30:00,52.89,53.01,52.85,52.99,422081.0,52.89,53.01,52.85,52.99,422081.0
2017-10-30 09:30:00,53.08,53.13,52.35,52.36,153893.0,53.08,53.13,52.35,52.36,153893.0
2017-10-30 10:00:00,52.36,52.4,52.15,52.32,121342.0,52.36,52.4,52.15,52.32,121342.0
2017-10-30 10:30:00,52.33,52.55,52.26,52.35,147337.0,52.33,52.55,52.26,52.35,147337.0
2017-10-30 11:00:00,52.33,52.51,52.25,52.46,97581.0,52.33,52.51,52.25,52.46,97581.0
2017-10-30 11:30:00,52.42,52.51,52.41,52.47,70052.0,52.42,52.51,52.41,52.47,70052.0
2017-10-30 12:00:00,52.48,52.48,52.28,52.41,90587.0,52.48,52.48,52.28,52.41,90587.0
2017-10-30 12:30:00,52.4,52.54,52.4,52.48,201822.0,52.4,52.54,52.4,52.48,201822.0
2017-10-30 13:00:00,52.48,52.51,52.39,52.46,79124.0,52.48,52.51,52.39,52.46,79124.0
2017-10-30 13:30:00,52.46,52.47,52.29,52.39,81005.0,52.46,52.47,52.29,52.39,81005.0
2017-10-30 14:00:00,52.4,52.52,52.39,52.47,115201.0,52.4,52.52,52.39,52.47,115201.0
2017-10-30 14:30:00,52.47,52.5,52.38,52.39,88028.0,52.47,52.5,52.38,52.39,88028.0
2017-10-30 15:00:00,52.4,52.44,52.31,52.44,127723.0,52.4,52.44,52.31,52.44,127723.0
2017-10-30 15:30:00,52.44,52.55,52.35,52.45,300594.0,52.44,52.55,52.35,52.45,300594.0
2017-10-31 09:30:00,52.45,52.55,52.24,52.46,123298.0,52.45,52.55,52.24,52.46,123298.0
2017-10-31 10:00:00,52.45,52.6,52.39,52.45,72247.0,52.45,52.6,52.39,52.45,72247.0
2017-10-31 10:30:00,52.46,52.57,52.31,52.46,86227.0,52.46,52.57,52.31,52.46,86227.0
2017-10-31 11:00:00,52.45,52.5,52.41,52.41,61934.0,52.45,52.5,52.41,52.41,61934.0
2017-10-31 11:30:00,52.41,52.45,52.35,52.36,39877.0,52.41,52.45,52.35,52.36,39877.0
2017-10-31 12:00:00,52.35,52.38,52.3,52.31,52136.0,52.35,52.38,52.3,52.31,52136.0
2017-10-31 12:30:00,52.3,52.37,52.3,52.34,44687.0,52.3,52.37,52.3,52.34,44687.0
2017-10-31 13:00:00,52.35,52.37,52.3,52.31,54536.0,52.35,52.37,52.3,52.31,54536.0
2017-10-31 13:30:00,52.3,52.39,52.24,52.31,82899.0,52.3,52.39,52.24,52.31,82899.0
2017-10-31 14:00:00,52.3,52.36,52.28,52.33,58272.0,52.3,52.36,52.28,52.33,58272.0
2017-10-31 14:30:00,52.34,52.34,52.22,52.27,80541.0,52.34,52.34,52.22,52.27,80541.0
2017-10-31 15:00:00,52.27,52.3,52.2,52.26,141173.0,52.27,52.3,52.2,52.26,141173.0
2017-10-31 15:30:00,52.25,52.3,52.23,52.27,433404.0,52.25,52.3,52.23,52.27,433404.0
2017-11-01 09:30:00,52.7,53.02,52.34,52.8,269501.0,52.7,53.02,52.34,52.8,269501.0
2017-11-01 10:00:00,52.8,52.99,52.74,52.99,76232.0,52.8,52.99,52.74,52.99,76232.0
2017-11-01 10:30:00,52.98,53.07,52.75,52.86,114622.0,52.98,53.07,52.75,52.86,114622.0
2017-11-01 11:00:00,52.88,53.05,52.85,52.99,102741.0,52.88,53.05,52.85,52.99,102741.0
2017-11-01 11:30:00,52.98,53.04,52.83,52.88,50967.0,52.98,53.04,52.83,52.88,50967.0
2017-11-01 12:00:00,52.88,52.91,52.76,52.8,43787.0,52.88,52.91,52.76,52.8,43787.0
2017-11-01 12:30:00,52.81,52.82,52.59,52.64,40318.0,52.81,52.82,52.59,52.64,40318.0
2017-11-01 13:00:00,52.63,52.64,52.42,52.57,47881.0,52.63,52.64,52.42,52.57,47881.0
2017-11-01 13:30:00,52.56,52.58,52.44,52.54,48926.0,52.56,52.58,52.44,52.54,48926.0
2017-11-01 14:00:00,52.53,52.58,52.45,52.54,59954.0,52.53,52.58,52.45,52.54,59954.0
2017-11-01 14:30:00,52.54,52.71,52.53,52.64,58294.0,52.54,52.71,52.53,52.64,58294.0
2017-11-01 15:00:00,52.64,52.72,52.58,52.69,75075.0,52.64,52.72,52.58,52.69,75075.0
2017-11-01 15:30:00,52.7,52.78,52.61,52.7,276201.0,52.7,52.78,52.61,52.7,276201.0
2017-11-02 09:30:00,52.59,52.61,52.29,52.31,184615.0,52.59,52.61,52.29,52.31,184615.0
2017-11-02 10:00:00,52.29,52.34,52.01,52.08,127243.0,52.29,52.34,52.01,52.08,127243.0
2017-11-02 10:30:00,52.07,52.21,52.05,52.12,92595.0,52.07,52.21,52.05,52.12,92595.0
2017-11-02 11:00:00,52.12,52.26,51.81,51.82,119465.0,52.12,52.26,51.81,51.82,119465.0
2017-11-02 11:30:00,51.79,52.06,51.79,52.05,92319.0,51.79,52.06,51.79,52.05,92319.0
2017-11-02 12:00:00,52.06,52.29,52.05,52.12,81658.0,52.06,52.29,52.05,52.12,81658.0
2017-11-02 12:30:00,52.1,52.15,52.02,52.11,56148.0,52.1,52.15,52.02,52.11,56148.0
2017-11-02 13:00:00,52.11,52.18,52.07,52.07,46094.0,52.11,52.18,52.07,52.07,46094.0
2017-11-02 13:30:00,52.05,52.2,52.03,52.14,48788.0,52.05,52.2,52.03,52.14,48788.0
2017-11-02 14:00:00,52.11,52.22,52.05,52.22,51549.0,52.11,52.22,52.05,52.22,51549.0
2017-11-02 14:30:00,52.21,52.26,52.13,52.14,76088.0,52.21,52.26,52.13,52.14,76088.0
2017-11-02 15:00:00,52.13,52.24,52.13,52.23,90428.0,52.13,52.24,52.13,52.23,90428.0
2017-11-02 15:30:00,52.23,52.35,52.2,52.29,164351.0,52.23,52.35,52.2,52.29,164351.0
2017-11-03 09:30:00,52.43,52.48,52.01,52.18,306719.0,52.43,52.48,52.01,52.18,306719.0
2017-11-03 10:00:00,52.16,52.33,52.05,52.25,62990.0,52.16,52.33,52.05,52.25,62990.0
2017-11-03 10:30:00,52.25,52.36,52.24,52.25,43495.0,52.25,52.36,52.24,52.25,43495.0
2017-11-03 11:00:00,52.25,52.4,52.18,52.39,48717.0,52.25,52.4,52.18,52.39,48717.0
2017-11-03 11:30:00,52.37,52.41,52.3,52.41,60020.0,52.37,52.41,52.3,52.41,60020.0
2017-11-03 12:00:00,52.41,52.52,52.38,52.51,39122.0,52.41,52.52,52.38,52.51,39122.0
2017-11-03 12:30:00,52.5,52.55,52.32,52.34,34475.0,52.5,52.55,52.32,52.34,34475.0
2017-11-03 13:00:00,52.33,52.43,52.32,52.39,28806.0,52.33,52.43,52.32,52.39,28806.0
2017-11-03 13:30:00,52.41,52.59,52.35,52.59,67537.0,52.41,52.59,52.35,52.59,67537.0
2017-11-03 14:00:00,52.59,52.79,52.58,52.76,84871.0,52.59,52.79,52.58,52.76,84871.0
2017-11-03 14:30:00,52.78,52.85,52.75,52.8,72968.0,52.78,52.85,52.75,52.8,72968.0
2017-11-03 15:00:00,52.8,52.85,52.75,52.82,118859.0,52.8,52.85,52.75,52.82,118859.0
2017-11-03 15:30:00,52.82,53.1,52.81,53.0,347821.0,52.82,53.1,52.81,53.0,347821.0
2017-11-06 09:30:00,53.12,53.28,52.98,53.05,81884.0,53.12,53.28,52.98,53.05,81884.0
2017-11-06 10:00:00,53.07,53.07,52.92,53.02,49730.0,53.07,53.07,52.92,53.02,49730.0
2017-11-06 10:30:00,53.02,53.15,53.02,53.08,42589.0,53.02,53.15,53.02,53.08,42589.0
2017-11-06 11:00:00,53.07,53.25,53.01,53.24,48417.0,53.07,53.25,53.01,53.24,48417.0
2017-11-06 11:30:00,53.24,53.45,53.18,53.32,66806.0,53.24,53.45,53.18,53.32,66806.0
2017-11-06 12:00:00,53.32,53.49,53.32,53.45,52837.0,53.32,53.49,53.32,53.45,52837.0
2017-11-06 12:30:00,53.44,53.54,53.42,53.52,36938.0,53.44,53.54,53.42,53.52,36938.0
2017-11-06 13:00:00,53.52,53.62,53.51,53.57,75164.0,53.52,53.62,53.51,53.57,75164.0
2017-11-06 13:30:00,53.57,53.6,53.52,53.56,50884.0,53.57,53.6,53.52,53.56,50884.0
2017-11-06 14:00:00,53.56,53.63,53.56,53.6,34552.0,53.56,53.63,53.56,53.6,34552.0
2017-11-06 14:30:00,53.6,53.66,53.57,53.62,46202.0,53.6,53.66,53.57,53.62,46202.0
2017-11-06 15:00:00,53.61,53.67,53.59,53.65,70224.0,53.61,53.67,53.59,53.65,70224.0
2017-11-06 15:30:00,53.65,53.76,53.64,53.75,338904.0,53.65,53.76,53.64,53.75,338904.0
2017-11-07 09:30:00,54.0,54.02,53.65,53.73,146809.0,54.0,54.02,53.65,53.73,146809.0
2017-11-07 10:00:00,53.73,53.78,53.56,53.65,74961.0,53.73,53.78,53.56,53.65,74961.0
2017-11-07 10:30:00,53.65,53.92,53.59,53.8,76965.0,53.65,53.92,53.59,53.8,76965.0
2017-11-07 11:00:00,53.8,53.95,53.77,53.88,66001.0,53.8,53.95,53.77,53.88,66001.0
2017-11-07 11:30:00,53.88,53.94,53.77,53.8,54235.0,53.88,53.94,53.77,53.8,54235.0
2017-11-07 12:00:00,53.81,53.85,53.5,53.69,137816.0,53.81,53.85,53.5,53.69,137816.0
2017-11-07 12:30:00,53.69,53.74,53.66,53.68,23768.0,53.69,53.74,53.66,53.68,23768.0
2017-11-07 13:00:00,53.68,53.71,53.63,53.67,28028.0,53.68,53.71,53.63,53.67,28028.0
2017-11-07 13:30:00,53.66,53.71,53.62,53.63,40558.0,53.66,53.71,53.62,53.63,40558.0
2017-11-07 14:00:00,53.63,53.66,53.58,53.6,50360.0,53.63,53.66,53.58,53.6,50360.0
2017-11-07 14:30:00,53.6,53.68,53.6,53.63,87717.0,53.6,53.68,53.6,53.63,87717.0
2017-11-07 15:00:00,53.63,53.72,53.62,53.68,93807.0,53.63,53.72,53.62,53.68,93807.0
2017-11-07 15:30:00,53.68,53.78,53.64,53.76,309488.0,53.68,53.78,53.64,53.76,309488.0
2017-11-08 09:30:00,53.85,53.93,53.45,53.6,117688.0,53.85,53.93,53.45,53.6,117688.0
2017-11-08 10:00:00,53.63,53.72,53.48,53.55,84198.0,53.63,53.72,53.48,53.55,84198.0
2017-11-08 10:30:00,53.54,53.67,53.43,53.49,82847.0,53.54,53.67,53.43,53.49,82847.0
2017-11-08 11:00:00,53.5,53.6,53.23,53.34,96236.0,53.5,53.6,53.23,53.34,96236.0
2017-11-08 11:30:00,53.33,53.35,53.23,53.27,39563.0,53.33,53.35,53.23,53.27,39563.0
2017-11-08 12:00:00,53.28,53.51,53.25,53.5,50042.0,53.28,53.51,53.25,53.5,50042.0
2017-11-08 12:30:00,53.5,53.51,53.41,53.47,31437.0,53.5,53.51,53.41,53.47,31437.0
2017-11-08 13:00:00,53.49,53.55,53.44,53.51,42715.0,53.49,53.55,53.44,53.51,42715.0
2017-11-08 13:30:00,53.5,53.56,53.41,53.53,71780.0,53.5,53.56,53.41,53.53,71780.0
2017-11-08 14:00:00,53.52,53.62,53.51,53.59,47096.0,53.52,53.62,53.51,53.59,47096.0
2017-11-08 14:30:00,53.59,53.78,53.58,53.72,73161.0,53.59,53.78,53.58,53.72,73161.0
2017-11-08 15:00:00,53.72,53.83,53.69,53.79,100598.0,53.72,53.83,53.69,53.79,100598.0
2017-11-08 15:30:00,53.78,53.84,53.66,53.76,301399.0,53.78,53.84,53.66,53.76,301399.0
2017-11-09 09:30:00,53.63,53.76,53.01,53.2,194982.0,53.63,53.76,53.01,53.2,194982.0
2017-11-09 10:00:00,53.24,53.47,53.19,53.44,74492.0,53.24,53.47,53.19,53.44,74492.0
2017-11-09 10:30:00,53.44,53.5,53.3,53.48,75567.0,53.44,53.5,53.3,53.48,75567.0
2017-11-09 11:00:00,53.5,53.53,53.34,53.41,106149.0,53.5,53.53,53.34,53.41,106149.0
2017-11-09 11:30:00,53.4,53.54,53.24,53.38,86955.0,53.4,53.54,53.24,53.38,86955.0
2017-11-09 12:00:00,53.36,53.37,53.23,53.29,54463.0,53.36,53.37,53.23,53.29,54463.0
2017-11-09 12:30:00,53.3,53.49,53.26,53.43,60958.0,53.3,53.49,53.26,53.43,60958.0
2017-11-09 13:00:00,53.43,53.74,53.41,53.65,59835.0,53.43,53.74,53.41,53.65,59835.0
2017-11-09 13:30:00,53.65,53.74,53.64,53.68,32251.0,53.65,53.74,53.64,53.68,32251.0
2017-11-09 14:00:00,53.7,53.73,53.65,53.73,114793.0,53.7,53.73,53.65,53.73,114793.0
2017-11-09 14:30:00,53.73,53.84,53.7,53.81,63861.0,53.73,53.84,53.7,53.81,63861.0
2017-11-09 15:00:00,53.81,53.85,53.77,53.85,124038.0,53.81,53.85,53.77,53.85,124038.0
2017-11-09 15:30:00,53.85,53.87,53.79,53.86,318665.0,53.85,53.87,53.79,53.86,318665.0
2017-11-10 09:30:00,53.8,53.93,53.69,53.81,75345.0,53.8,53.93,53.69,53.81,75345.0
2017-11-10 10:00:00,53.83,53.96,53.78,53.85,56582.0,53.83,53.96,53.78,53.85,56582.0
2017-11-10 10:30:00,53.84,53.84,53.73,53.82,55679.0,53.84,53.84,53.73,53.82,55679.0
2017-11-10 11:00:00,53.82,53.88,53.7,53.77,131683.0,53.82,53.88,53.7,53.77,131683.0
2017-11-10 11:30:00,53.78,53.96,53.77,53.87,45251.0,53.78,53.96,53.77,53.87,45251.0
2017-11-10 12:00:00,53.87,53.96,53.86,53.95,57548.0,53.87,53.96,53.86,53.95,57548.0
2017-11-10 12:30:00,53.95,54.03,53.8,53.81,66678.0,53.95,54.03,53.8,53.81,66678.0
2017-11-10 13:00:00,53.82,54.0,53.8,54.0,38956.0,53.82,54.0,53.8,54.0,38956.0
2017-11-10 13:30:00,54.0,54.1,53.99,54.09,97437.0,54.0,54.1,53.99,54.09,97437.0
2017-11-10 14:00:00,54.1,54.28,54.09,54.27,145914.0,54.1,54.28,54.09,54.27,145914.0
2017-11-10 14:30:00,54.27,54.32,54.21,54.32,89163.0,54.27,54.32,54.21,54.32,89163.0
2017-11-10 15:00:00,54.31,54.32,54.12,54.21,94037.0,54.31,54.32,54.12,54.21,94037.0
2017-11-10 15:30:00,54.2,54.27,54.18,54.25,401131.0,54.2,54.27,54.18,54.25,401131.0
2017-11-13 09:30:00,54.11,54.23,53.58,53.91,72262.0,54.11,54.23,53.58,53.91,72262.0
2017-11-13 10:00:00,53.94,53.96,53.64,53.7,73505.0,53.94,53.96,53.64,53.7,73505.0
2017-11-13 10:30:00,53.7,53.77,53.6,53.71,66215.0,53.7,53.77,53.6,53.71,66215.0
2017-11-13 11:00:00,53.73,53.82,53.62,53.69,105257.0,53.73,53.82,53.62,53.69,105257.0
2017-11-13 11:30:00,53.7,53.74,53.51,53.51,39848.0,53.7,53.74,53.51,53.51,39848.0
2017-11-13 12:00:00,53.5,53.68,53.46,53.6,84339.0,53.5,53.68,53.46,53.6,84339.0
2017-11-13 12:30:00,53.61,53.77,53.53,53.58,161576.0,53.61,53.77,53.53,53.58,161576.0
2017-11-13 13:00:00,53.58,53.72,53.56,53.69,47087.0,53.58,53.72,53.56,53.69,47087.0
2017-11-13 13:30:00,53.68,53.77,53.62,53.77,34424.0,53.68,53.77,53.62,53.77,34424.0
2017-11-13 14:00:00,53.76,53.76,53.53,53.57,45169.0,53.76,53.76,53.53,53.57,45169.0
2017-11-13 14:30:00,53.57,53.57,53.49,53.52,56772.0,53.57,53.57,53.49,53.52,56772.0
2017-11-13 15:00:00,53.52,53.67,53.51,53.62,86695.0,53.52,53.67,53.51,53.62,86695.0
2017-11-13 15:30:00,53.63,53.63,53.49,53.52,227649.0,53.63,53.63,53.49,53.52,227649.0
2017-11-14 09:30:00,53.43,53.71,53.08,53.65,106946.0,53.43,53.71,53.08,53.65,106946.0
2017-11-14 10:00:00,53.65,53.7,53.47,53.67,82500.0,53.65,53.7,53.47,53.67,82500.0
2017-11-14 10:30:00,53.66,53.87,53.58,53.77,52646.0,53.66,53.87,53.58,53.77,52646.0
2017-11-14 11:00:00,53.76,53.79,53.57,53.61,39673.0,53.76,53.79,53.57,53.61,39673.0
2017-11-14 11:30:00,53.62,53.87,53.6,53.84,52151.0,53.62,53.87,53.6,53.84,52151.0
2017-11-14 12:00:00,53.81,53.82,53.55,53.59,39787.0,53.81,53.82,53.55,53.59,39787.0
2017-11-14 12:30:00,53.58,53.66,53.51,53.6,33351.0,53.58,53.66,53.51,53.6,33351.0
2017-11-14 13:00:00,53.59,53.62,53.53,53.6,27713.0,53.59,53.62,53.53,53.6,27713.0
2017-11-14 13:30:00,53.59,53.6,53.51,53.54,19826.0,53.59,53.6,53.51,53.54,19826.0
2017-11-14 14:00:00,53.54,53.71,53.52,53.65,80153.0,53.54,53.71,53.52,53.65,80153.0
2017-11-14 14:30:00,53.65,53.74,53.64,53.71,50822.0,53.65,53.74,53.64,53.71,50822.0
2017-11-14 15:00:00,53.71,53.76,53.68,53.71,59818.0,53.71,53.76,53.68,53.71,59818.0
2017-11-14 15:30:00,53.7,53.82,53.66,53.75,216370.0,53.7,53.82,53.66,53.75,216370.0
2017-11-15 09:30:00,53.5,53.8,53.34,53.77,226220.0,53.5,53.8,53.34,53.77,226220.0
2017-11-15 10:00:00,53.77,54.1,53.67,54.05,204543.0,53.77,54.1,53.67,54.05,204543.0
2017-11-15 10:30:00,54.04,54.1,53.84,54.08,129616.0,54.04,54.1,53.84,54.08,129616.0
2017-11-15 11:00:00,54.08,54.14,54.0,54.08,124658.0,54.08,54.14,54.0,54.08,124658.0
2017-11-15 11:30:00,54.06,54.12,53.96,54.01,68077.0,54.06,54.12,53.96,54.01,68077.0
2017-11-15 12:00:00,54.01,54.02,53.82,53.88,110702.0,54.01,54.02,53.82,53.88,110702.0
2017-11-15 12:30:00,53.89,54.01,53.88,53.98,76449.0,53.89,54.01,53.88,53.98,76449.0
2017-11-15 13:00:00,54.0,54.02,53.87,54.01,88632.0,54.0,54.02,53.87,54.01,88632.0
2017-11-15 13:30:00,54.0,54.07,53.94,54.02,86031.0,54.0,54.07,53.94,54.02,86031.0
2017-11-15 14:00:00,54.0,54.01,53.9,53.92,94180.0,54.0,54.01,53.9,53.92,94180.0
2017-11-15 14:30:00,53.92,54.0,53.89,53.91,113899.0,53.92,54.0,53.89,53.91,113899.0
2017-11-15 15:00:00,53.91,54.01,53.89,53.89,194783.0,53.91,54.01,53.89,53.89,194783.0
2017-11-15 15:30:00,53.9,54.13,53.89,54.01,439021.0,53.9,54.13,53.89,54.01,439021.0
2017-11-16 09:30:00,54.21,54.41,53.91,54.39,117221.0,54.21,54.41,53.91,54.39,117221.0
2017-11-16 10:00:00,54.37,54.6,54.36,54.48,102660.0,54.37,54.6,54.36,54.48,102660.0
2017-11-16 10:30:00,54.48,54.65,54.42,54.63,69565.0,54.48,54.65,54.42,54.63,69565.0
2017-11-16 11:00:00,54.63,54.74,54.51,54.59,62915.0,54.63,54.74,54.51,54.59,62915.0
2017-11-16 11:30:00,54.59,54.64,54.55,54.57,72222.0,54.59,54.64,54.55,54.57,72222.0
2017-11-16 12:00:00,54.56,54.65,54.53,54.65,188586.0,54.56,54.65,54.53,54.65,188586.0
2017-11-16 12:30:00,54.66,54.96,54.66,54.96,177729.0,54.66,54.96,54.66,54.96,177729.0
2017-11-16 13:00:00,54.96,55.05,54.92,55.01,117254.0,54.96,55.05,54.92,55.01,117254.0
2017-11-16 13:30:00,55.01,55.1,54.97,55.1,111310.0,55.01,55.1,54.97,55.1,111310.0
2017-11-16 14:00:00,55.1,55.18,55.09,55.17,102391.0,55.1,55.18,55.09,55.17,102391.0
2017-11-16 14:30:00,55.16,55.3,55.14,55.23,122737.0,55.16,55.3,55.14,55.23,122737.0
2017-11-16 15:00:00,55.23,55.25,55.14,55.25,144836.0,55.23,55.25,55.14,55.25,144836.0
2017-11-16 15:30:00,55.25,55.29,55.11,55.27,428591.0,55.25,55.29,55.11,55.27,428591.0
2017-11-17 09:30:00,55.42,55.48,55.18,55.45,160174.0,55.42,55.48,55.18,55.45,160174.0
2017-11-17 10:00:00,55.46,55.56,55.38,55.43,137459.0,55.46,55.56,55.38,55.43,137459.0
2017-11-17 10:30:00,55.43,55.53,55.4,55.48,57333.0,55.43,55.53,55.4,55.48,57333.0
2017-11-17 11:00:00,55.47,55.5,55.3,55.44,147136.0,55.47,55.5,55.3,55.44,147136.0
2017-11-17 11:30:00,55.44,55.48,55.4,55.46,45870.0,55.44,55.48,55.4,55.46,45870.0
2017-11-17 12:00:00,55.47,55.52,55.43,55.51,55406.0,55.47,55.52,55.43,55.51,55406.0
2017-11-17 12:30:00,55.51,55.53,55.48,55.52,47302.0,55.51,55.53,55.48,55.52,47302.0
2017-11-17 13:00:00,55.51,55.53,55.46,55.48,47168.0,55.51,55.53,55.46,55.48,47168.0
2017-11-17 13:30:00,55.48,55.54,55.45,55.53,130503.0,55.48,55.54,55.45,55.53,130503.0
2017-11-17 14:00:00,55.54,55.54,55.43,55.5,121266.0,55.54,55.54,55.43,55.5,121266.0
2017-11-17 14:30:00,55.5,55.51,55.43,55.48,87890.0,55.5,55.51,55.43,55.48,87890.0
2017-11-17 15:00:00,55.49,55.52,55.46,55.48,96554.0,55.49,55.52,55.46,55.48,96554.0
2017-11-17 15:30:00,55.49,55.55,55.39,55.45,295917.0,55.49,55.55,55.39,55.45,295917.0
2017-11-20 09:30:00,55.6,55.6,55.0,55.32,89460.0,55.6,55.6,55.0,55.32,89460.0
2017-11-20 10:00:00,55.36,55.4,55.18,55.25,86250.0,55.36,55.4,55.18,55.25,86250.0
2017-11-20 10:30:00,55.25,55.32,55.24,55.31,47620.0,55.25,55.32,55.24,55.31,47620.0
2017-11-20 11:00:00,55.32,55.33,55.16,55.25,65474.0,55.32,55.33,55.16,55.25,65474.0
2017-11-20 11:30:00,55.23,55.34,55.21,55.31,64418.0,55.23,55.34,55.21,55.31,64418.0
2017-11-20 12:00:00,55.29,55.32,55.23,55.3,85799.0,55.29,55.32,55.23,55.3,85799.0
2017-11-20 12:30:00,55.3,55.35,55.29,55.32,39359.0,55.3,55.35,55.29,55.32,39359.0
2017-11-20 13:00:00,55.31,55.38,55.17,55.37,95998.0,55.31,55.38,55.17,55.37,95998.0
2017-11-20 13:30:00,55.37,55.37,55.3,55.31,29595.0,55.37,55.37,55.3,55.31,29595.0
2017-11-20 14:00:00,55.3,55.4,55.27,55.4,78002.0,55.3,55.4,55.27,55.4,78002.0
2017-11-20 14:30:00,55.39,55.41,55.3,55.3,47271.0,55.39,55.41,55.3,55.3,47271.0
2017-11-20 15:00:00,55.31,55.47,55.29,55.42,85992.0,55.31,55.47,55.29,55.42,85992.0
2017-11-20 15:30:00,55.42,55.46,55.37,55.38,245861.0,55.42,55.46,55.37,55.38,245861.0
2017-11-21 09:30:00,55.61,55.7,55.47,55.57,140844.0,55.61,55.7,55.47,55.57,140844.0
2017-11-21 10:00:00,55.57,55.6,55.42,55.47,98181.0,55.57,55.6,55.42,55.47,98181.0
2017-11-21 10:30:00,55.46,55.54,55.42,55.54,51744.0,55.46,55.54,55.42,55.54,51744.0
2017-11-21 11:00:00,55.54,55.55,55.35,55.4,64408.0,55.54,55.55,55.35,55.4,64408.0
2017-11-21 11:30:00,55.39,55.65,55.38,55.53,42720.0,55.39,55.65,55.38,55.53,42720.0
2017-11-21 12:00:00,55.55,55.58,55.48,55.52,60950.0,55.55,55.58,55.48,55.52,60950.0
2017-11-21 12:30:00,55.52,55.55,55.46,55.55,51867.0,55.52,55.55,55.46,55.55,51867.0
2017-11-21 13:00:00,55.54,55.57,55.51,55.56,27823.0,55.54,55.57,55.51,55.56,27823.0
2017-11-21 13:30:00,55.57,55.61,55.54,55.55,30086.0,55.57,55.61,55.54,55.55,30086.0
2017-11-21 14:00:00,55.56,55.57,55.52,55.57,29658.0,55.56,55.57,55.52,55.57,29658.0
2017-11-21 14:30:00,55.57,55.6,55.55,55.59,29891.0,55.57,55.6,55.55,55.59,29891.0
2017-11-21 15:00:00,55.6,55.62,55.56,55.62,51012.0,55.6,55.62,55.56,55.62,51012.0
2017-11-21 15:30:00,55.61,55.69,55.59,55.67,144175.0,55.61,55.69,55.59,55.67,144175.0
2017-11-22 09:30:00,55.73,56.0,55.68,55.89,88266.0,55.73,56.0,55.68,55.89,88266.0
2017-11-22 10:00:00,55.88,55.91,55.79,55.82,35991.0,55.88,55.91,55.79,55.82,35991.0
2017-11-22 10:30:00,55.82,55.88,55.7,55.72,26619.0,55.82,55.88,55.7,55.72,26619.0
2017-11-22 11:00:00,55.73,55.75,55.66,55.7,23979.0,55.73,55.75,55.66,55.7,23979.0
2017-11-22 11:30:00,55.7,55.79,55.66,55.79,16959.0,55.7,55.79,55.66,55.79,16959.0
2017-11-22 12:00:00,55.79,55.85,55.76,55.85,19565.0,55.79,55.85,55.76,55.85,19565.0
2017-11-22 12:30:00,55.85,55.89,55.83,55.86,32634.0,55.85,55.89,55.83,55.86,32634.0
2017-11-22 13:00:00,55.85,55.86,55.77,55.85,26581.0,55.85,55.86,55.77,55.85,26581.0
2017-11-22 13:30:00,55.84,55.84,55.73,55.73,25551.0,55.84,55.84,55.73,55.73,25551.0
2017-11-22 14:00:00,55.72,55.74,55.6,55.6,31348.0,55.72,55.74,55.6,55.6,31348.0
2017-11-22 14:30:00,55.61,55.61,55.51,55.52,56786.0,55.61,55.61,55.51,55.52,56786.0
2017-11-22 15:00:00,55.53,55.63,55.52,55.61,61326.0,55.53,55.63,55.52,55.61,61326.0
2017-11-22 15:30:00,55.61,55.77,55.6,55.68,128684.0,55.61,55.77,55.6,55.68,128684.0
2017-11-24 09:30:00,56.0,56.0,55.69,55.74,93809.0,56.0,56.0,55.69,55.74,93809.0
2017-11-24 10:00:00,55.73,55.81,55.69,55.72,59586.0,55.73,55.81,55.69,55.72,59586.0
2017-11-24 10:30:00,55.72,55.74,55.59,55.66,29659.0,55.72,55.74,55.59,55.66,29659.0
2017-11-24 11:00:00,55.68,55.8,55.68,55.79,25568.0,55.68,55.8,55.68,55.79,25568.0
2017-11-24 11:30:00,55.79,55.86,55.76,55.84,24389.0,55.79,55.86,55.76,55.84,24389.0
2017-11-24 12:00:00,55.85,55.96,55.79,55.84,28994.0,55.85,55.96,55.79,55.84,28994.0
2017-11-24 12:30:00,55.86,55.86,55.76,55.78,56309.0,55.86,55.86,55.76,55.78,56309.0
2017-11-27 09:30:00,55.25,55.72,54.39,54.84,530753.0,55.25,55.72,54.39,54.84,530753.0
2017-11-27 10:00:00,54.83,55.07,54.63,55.0,288899.0,54.83,55.07,54.63,55.0,288899.0
2017-11-27 10:30:00,55.0,55.1,54.79,54.91,176873.0,55.0,55.1,54.79,54.91,176873.0
2017-11-27 11:00:00,54.9,55.14,54.86,55.04,113454.0,54.9,55.14,54.86,55.04,113454.0
2017-11-27 11:30:00,55.04,55.18,55.0,55.1,104060.0,55.04,55.18,55.0,55.1,104060.0
2017-11-27 12:00:00,55.12,55.16,54.99,55.1,73680.0,55.12,55.16,54.99,55.1,73680.0
2017-11-27 12:30:00,55.1,55.19,55.09,55.1,38096.0,55.1,55.19,55.09,55.1,38096.0
2017-11-27 13:00:00,55.12,55.28,55.12,55.27,72312.0,55.12,55.28,55.12,55.27,72312.0
2017-11-27 13:30:00,55.28,55.46,55.22,55.38,67920.0,55.28,55.46,55.22,55.38,67920.0
2017-11-27 14:00:00,55.37,55.38,55.21,55.27,89196.0,55.37,55.38,55.21,55.27,89196.0
2017-11-27 14:30:00,55.28,55.33,55.24,55.32,72035.0,55.28,55.33,55.24,55.32,72035.0
2017-11-27 15:00:00,55.31,55.36,55.21,55.23,104266.0,55.31,55.36,55.21,55.23,104266.0
2017-11-27 15:30:00,55.23,55.37,55.22,55.35,313166.0,55.23,55.37,55.22,55.35,313166.0
2017-11-28 09:30:00,56.16,56.16,54.91,55.13,99828.0,56.16,56.16,54.91,55.13,99828.0
2017-11-28 10:00:00,55.14,55.25,55.01,55.04,45439.0,55.14,55.25,55.01,55.04,45439.0
2017-11-28 10:30:00,55.04,55.15,55.03,55.08,51908.0,55.04,55.15,55.03,55.08,51908.0
2017-11-28 11:00:00,55.1,55.16,55.0,55.11,40875.0,55.1,55.16,55.0,55.11,40875.0
2017-11-28 11:30:00,55.1,55.15,55.0,55.12,49592.0,55.1,55.15,55.0,55.12,49592.0
2017-11-28 12:00:00,55.13,55.21,55.1,55.14,36999.0,55.13,55.21,55.1,55.14,36999.0
2017-11-28 12:30:00,55.14,55.17,55.07,55.1,53314.0,55.14,55.17,55.07,55.1,53314.0
2017-11-28 13:00:00,55.1,55.16,55.06,55.14,46920.0,55.1,55.16,55.06,55.14,46920.0
2017-11-28 13:30:00,55.11,55.19,55.03,55.08,47246.0,55.11,55.19,55.03,55.08,47246.0
2017-11-28 14:00:00,55.07,55.19,55.01,55.17,142089.0,55.07,55.19,55.01,55.17,142089.0
2017-11-28 14:30:00,55.19,55.38,55.18,55.27,64605.0,55.19,55.38,55.18,55.27,64605.0
2017-11-28 15:00:00,55.27,55.33,55.24,55.26,62442.0,55.27,55.33,55.24,55.26,62442.0
2017-11-28 15:30:00,55.27,55.37,55.17,55.36,247934.0,55.27,55.37,55.17,55.36,247934.0
2017-11-29 09:30:00,55.7,55.7,55.11,55.67,86925.0,55.7,55.7,55.11,55.67,86925.0
2017-11-29 10:00:00,55.66,55.93,55.57,55.93,103304.0,55.66,55.93,55.57,55.93,103304.0
2017-11-29 10:30:00,55.93,56.04,55.73,55.8,82729.0,55.93,56.04,55.73,55.8,82729.0
2017-11-29 11:00:00,55.77,55.89,55.5,55.56,71448.0,55.77,55.89,55.5,55.56,71448.0
2017-11-29 11:30:00,55.53,55.71,55.43,55.49,78680.0,55.53,55.71,55.43,55.49,78680.0
2017-11-29 12:00:00,55.51,55.7,55.4,55.62,92635.0,55.51,55.7,55.4,55.62,92635.0
2017-11-29 12:30:00,55.62,55.67,55.59,55.61,58002.0,55.62,55.67,55.59,55.61,58002.0
2017-11-29 13:00:00,55.61,55.66,55.58,55.63,92413.0,55.61,55.66,55.58,55.63,92413.0
2017-11-29 13:30:00,55.62,55.63,55.42,55.44,93456.0,55.62,55.63,55.42,55.44,93456.0
2017-11-29 14:00:00,55.42,55.57,55.33,55.38,206567.0,55.42,55.57,55.33,55.38,206567.0
2017-11-29 14:30:00,55.4,55.41,55.07,55.09,91394.0,55.4,55.41,55.07,55.09,91394.0
2017-11-29 15:00:00,55.07,55.31,55.06,55.3,105368.0,55.07,55.31,55.06,55.3,105368.0
2017-11-29 15:30:00,55.31,55.38,55.26,55.32,269859.0,55.31,55.38,55.26,55.32,269859.0
2017-11-30 09:30:00,55.03,56.2,55.03,55.81,124506.0,55.03,56.2,55.03,55.81,124506.0
2017-11-30 10:00:00,55.77,55.98,55.66,55.78,53024.0,55.77,55.98,55.66,55.78,53024.0
2017-11-30 10:30:00,55.8,55.87,55.64,55.82,80325.0,55.8,55.87,55.64,55.82,80325.0
2017-11-30 11:00:00,55.85,56.02,55.81,55.86,55511.0,55.85,56.02,55.81,55.86,55511.0
2017-11-30 11:30:00,55.84,55.95,55.81,55.95,42716.0,55.84,55.95,55.81,55.95,42716.0
2017-11-30 12:00:00,55.96,56.08,55.94,56.05,39977.0,55.96,56.08,55.94,56.05,39977.0
2017-11-30 12:30:00,56.05,56.06,55.85,55.9,42301.0,56.05,56.06,55.85,55.9,42301.0
2017-11-30 13:00:00,55.9,55.99,55.84,55.94,39400.0,55.9,55.99,55.84,55.94,39400.0
2017-11-30 13:30:00,55.93,55.94,55.76,55.76,47625.0,55.93,55.94,55.76,55.76,47625.0
2017-11-30 14:00:00,55.77,55.87,55.76,55.84,49584.0,55.77,55.87,55.76,55.84,49584.0
2017-11-30 14:30:00,55.84,55.85,55.7,55.75,47270.0,55.84,55.85,55.7,55.75,47270.0
2017-11-30 15:00:00,55.75,55.8,55.68,55.8,60526.0,55.75,55.8,55.68,55.8,60526.0
2017-11-30 15:30:00,55.8,55.88,55.69,55.78,209407.0,55.8,55.88,55.69,55.78,209407.0
2017-12-01 09:30:00,55.43,55.72,55.02,55.3,204528.0,55.43,55.72,55.02,55.3,204528.0
2017-12-01 10:00:00,55.31,55.59,55.2,55.51,103207.0,55.31,55.59,55.2,55.51,103207.0
2017-12-01 10:30:00,55.52,55.67,55.35,55.61,117390.0,55.52,55.67,55.35,55.61,117390.0
2017-12-01 11:00:00,55.6,55.63,54.93,55.0,128956.0,55.6,55.63,54.93,55.0,128956.0
2017-12-01 11:30:00,55.02,55.46,54.74,55.25,233197.0,55.02,55.46,54.74,55.25,233197.0
2017-12-01 12:00:00,55.29,55.62,55.25,55.37,70705.0,55.29,55.62,55.25,55.37,70705.0
2017-12-01 12:30:00,55.37,55.7,55.23,55.66,59102.0,55.37,55.7,55.23,55.66,59102.0
2017-12-01 13:00:00,55.63,55.72,55.49,55.68,51450.0,55.63,55.72,55.49,55.68,51450.0
2017-12-01 13:30:00,55.68,55.88,55.65,55.74,99614.0,55.68,55.88,55.65,55.74,99614.0
2017-12-01 14:00:00,55.74,55.87,55.71,55.76,63350.0,55.74,55.87,55.71,55.76,63350.0
2017-12-01 14:30:00,55.75,55.8,55.66,55.67,80458.0,55.75,55.8,55.66,55.67,80458.0
2017-12-01 15:00:00,55.66,55.78,55.64,55.72,86515.0,55.66,55.78,55.64,55.72,86515.0
2017-12-01 15:30:00,55.72,55.81,55.67,55.79,234348.0,55.72,55.81,55.67,55.79,234348.0
2017-12-04 09:30:00,55.93,56.95,55.65,56.89,238439.0,55.93,56.95,55.65,56.89,238439.0
2017-12-04 10:00:00,56.9,56.95,56.28,56.57,185689.0,56.9,56.95,56.28,56.57,185689.0
2017-12-04 10:30:00,56.55,56.66,56.35,56.49,108879.0,56.55,56.66,56.35,56.49,108879.0
2017-12-04 11:00:00,56.5,56.6,56.36,56.52,104160.0,56.5,56.6,56.36,56.52,104160.0
2017-12-04 11:30:00,56.55,56.82,56.46,56.8,92787.0,56.55,56.82,56.46,56.8,92787.0
2017-12-04 12:00:00,56.79,56.85,56.66,56.72,65160.0,56.79,56.85,56.66,56.72,65160.0
2017-12-04 12:30:00,56.73,56.9,56.67,56.83,74190.0,56.73,56.9,56.67,56.83,74190.0
2017-12-04 13:00:00,56.83,56.91,56.58,56.61,105624.0,56.83,56.91,56.58,56.61,105624.0
2017-12-04 13:30:00,56.63,56.91,56.63,56.86,118029.0,56.63,56.91,56.63,56.86,118029.0
2017-12-04 14:00:00,56.85,56.86,56.72,56.8,89117.0,56.85,56.86,56.72,56.8,89117.0
2017-12-04 14:30:00,56.77,56.83,56.73,56.76,97270.0,56.77,56.83,56.73,56.76,97270.0
2017-12-04 15:00:00,56.76,56.77,56.56,56.65,112300.0,56.76,56.77,56.56,56.65,112300.0
2017-12-04 15:30:00,56.64,56.67,56.41,56.43,292699.0,56.64,56.67,56.41,56.43,292699.0
2017-12-05 09:30:00,56.78,56.78,56.15,56.54,102023.0,56.78,56.78,56.15,56.54,102023.0
2017-12-05 10:00:00,56.48,56.49,56.33,56.4,90701.0,56.48,56.49,56.33,56.4,90701.0
2017-12-05 10:30:00,56.39,56.51,56.35,56.48,58274.0,56.39,56.51,56.35,56.48,58274.0
2017-12-05 11:00:00,56.5,56.71,56.41,56.66,71221.0,56.5,56.71,56.41,56.66,71221.0
2017-12-05 11:30:00,56.66,56.7,56.58,56.67,106785.0,56.66,56.7,56.58,56.67,106785.0
2017-12-05 12:00:00,56.67,56.7,56.59,56.68,64332.0,56.67,56.7,56.59,56.68,64332.0
2017-12-05 12:30:00,56.68,56.71,56.59,56.61,111405.0,56.68,56.71,56.59,56.61,111405.0
2017-12-05 13:00:00,56.6,56.8,56.59,56.71,114626.0,56.6,56.8,56.59,56.71,114626.0
2017-12-05 13:30:00,56.7,56.81,56.65,56.77,106553.0,56.7,56.81,56.65,56.77,106553.0
2017-12-05 14:00:00,56.76,56.86,56.69,56.7,102982.0,56.76,56.86,56.69,56.7,102982.0
2017-12-05 14:30:00,56.69,56.69,56.4,56.42,92749.0,56.69,56.69,56.4,56.42,92749.0
2017-12-05 15:00:00,56.41,56.54,56.33,56.49,177857.0,56.41,56.54,56.33,56.49,177857.0
2017-12-05 15:30:00,56.48,56.51,56.34,56.44,171319.0,56.48,56.51,56.34,56.44,171319.0
2017-12-06 09:30:00,55.88,56.55,55.84,56.25,115766.0,55.88,56.55,55.84,56.25,115766.0
2017-12-06 10:00:00,56.25,56.42,56.05,56.07,138124.0,56.25,56.42,56.05,56.07,138124.0
2017-12-06 10:30:00,56.06,56.15,55.76,55.87,130134.0,56.06,56.15,55.76,55.87,130134.0
2017-12-06 11:00:00,55.9,55.94,55.76,55.82,71049.0,55.9,55.94,55.76,55.82,71049.0
2017-12-06 11:30:00,55.81,55.83,55.71,55.76,42236.0,55.81,55.83,55.71,55.76,42236.0
2017-12-06 12:00:00,55.78,55.78,55.55,55.57,48532.0,55.78,55.78,55.55,55.57,48532.0
2017-12-06 12:30:00,55.57,55.84,55.51,55.6,199352.0,55.57,55.84,55.51,55.6,199352.0
2017-12-06 13:00:00,55.6,55.65,55.51,55.55,45559.0,55.6,55.65,55.51,55.55,45559.0
2017-12-06 13:30:00,55.55,55.76,55.54,55.69,41711.0,55.55,55.76,55.54,55.69,41711.0
2017-12-06 14:00:00,55.7,55.77,55.63,55.66,80833.0,55.7,55.77,55.63,55.66,80833.0
2017-12-06 14:30:00,55.66,55.73,55.61,55.67,53275.0,55.66,55.73,55.61,55.67,53275.0
2017-12-06 15:00:00,55.67,55.79,55.61,55.73,119388.0,55.67,55.79,55.61,55.73,119388.0
2017-12-06 15:30:00,55.73,55.83,55.73,55.77,244905.0,55.73,55.83,55.73,55.77,244905.0
2017-12-07 09:30:00,55.65,55.99,55.51,55.91,72009.0,55.65,55.99,55.51,55.91,72009.0
2017-12-07 10:00:00,55.92,56.05,55.83,55.97,53718.0,55.92,56.05,55.83,55.97,53718.0
2017-12-07 10:30:00,55.99,56.24,55.98,56.22,51702.0,55.99,56.24,55.98,56.22,51702.0
2017-12-07 11:00:00,56.2,56.21,56.08,56.1,46372.0,56.2,56.21,56.08,56.1,46372.0
2017-12-07 11:30:00,56.09,56.18,56.04,56.07,87550.0,56.09,56.18,56.04,56.07,87550.0
2017-12-07 12:00:00,56.07,56.22,56.0,56.14,80997.0,56.07,56.22,56.0,56.14,80997.0
2017-12-07 12:30:00,56.14,56.18,56.07,56.1,37374.0,56.14,56.18,56.07,56.1,37374.0
2017-12-07 13:00:00,56.1,56.23,56.06,56.15,56036.0,56.1,56.23,56.06,56.15,56036.0
2017-12-07 13:30:00,56.15,56.21,56.12,56.15,44282.0,56.15,56.21,56.12,56.15,44282.0
2017-12-07 14:00:00,56.16,56.28,56.16,56.27,90323.0,56.16,56.28,56.16,56.27,90323.0
2017-12-07 14:30:00,56.26,56.33,56.23,56.27,99725.0,56.26,56.33,56.23,56.27,99725.0
2017-12-07 15:00:00,56.26,56.34,56.23,56.32,62219.0,56.26,56.34,56.23,56.32,62219.0
2017-12-07 15:30:00,56.33,56.51,56.25,56.44,183435.0,56.33,56.51,56.25,56.44,183435.0
2017-12-08 09:30:00,56.75,56.86,56.61,56.79,88700.0,56.75,56.86,56.61,56.79,88700.0
2017-12-08 10:00:00,56.77,57.04,56.77,56.94,134876.0,56.77,57.04,56.77,56.94,134876.0
2017-12-08 10:30:00,56.96,57.09,56.95,57.04,56572.0,56.96,57.09,56.95,57.04,56572.0
2017-12-08 11:00:00,57.05,57.12,56.95,57.0,64309.0,57.05,57.12,56.95,57.0,64309.0
2017-12-08 11:30:00,56.98,57.02,56.95,57.01,86166.0,56.98,57.02,56.95,57.01,86166.0
2017-12-08 12:00:00,57.01,57.01,56.81,56.86,111512.0,57.01,57.01,56.81,56.86,111512.0
2017-12-08 12:30:00,56.86,56.91,56.61,56.7,107964.0,56.86,56.91,56.61,56.7,107964.0
2017-12-08 13:00:00,56.7,56.78,56.68,56.71,71062.0,56.7,56.78,56.68,56.71,71062.0
2017-12-08 13:30:00,56.68,56.72,56.64,56.7,53237.0,56.68,56.72,56.64,56.7,53237.0
2017-12-08 14:00:00,56.7,56.76,56.66,56.67,118270.0,56.7,56.76,56.66,56.67,118270.0
2017-12-08 14:30:00,56.66,56.7,56.53,56.55,112873.0,56.66,56.7,56.53,56.55,112873.0
2017-12-08 15:00:00,56.54,56.7,56.45,56.61,270606.0,56.54,56.7,56.45,56.61,270606.0
2017-12-08 15:30:00,56.61,56.65,56.37,56.51,243037.0,56.61,56.65,56.37,56.51,243037.0
2017-12-11 09:30:00,56.59,56.84,56.31,56.76,129398.0,56.59,56.84,56.31,56.76,129398.0
2017-12-11 10:00:00,56.77,56.83,56.73,56.81,95560.0,56.77,56.83,56.73,56.81,95560.0
2017-12-11 10:30:00,56.8,56.84,56.74,56.79,79436.0,56.8,56.84,56.74,56.79,79436.0
2017-12-11 11:00:00,56.79,56.79,56.72,56.75,82988.0,56.79,56.79,56.72,56.75,82988.0
2017-12-11 11:30:00,56.77,57.01,56.73,56.75,138001.0,56.77,57.01,56.73,56.75,138001.0
2017-12-11 12:00:00,56.75,56.76,56.73,56.75,54868.0,56.75,56.76,56.73,56.75,54868.0
2017-12-11 12:30:00,56.75,56.77,56.54,56.54,112634.0,56.75,56.77,56.54,56.54,112634.0
2017-12-11 13:00:00,56.54,56.6,56.53,56.55,87679.0,56.54,56.6,56.53,56.55,87679.0
2017-12-11 13:30:00,56.55,56.69,56.53,56.58,129096.0,56.55,56.69,56.53,56.58,129096.0
2017-12-11 14:00:00,56.57,56.59,56.54,56.55,96887.0,56.57,56.59,56.54,56.55,96887.0
2017-12-11 14:30:00,56.55,56.68,56.54,56.61,58617.0,56.55,56.68,56.54,56.61,58617.0
2017-12-11 15:00:00,56.62,56.62,56.44,56.48,75680.0,56.62,56.62,56.44,56.48,75680.0
2017-12-11 15:30:00,56.47,56.58,56.44,56.55,158874.0,56.47,56.58,56.44,56.55,158874.0
2017-12-12 09:30:00,56.73,56.73,56.5,56.7,88382.0,56.73,56.73,56.5,56.7,88382.0
2017-12-12 10:00:00,56.68,56.89,56.68,56.84,83840.0,56.68,56.89,56.68,56.84,83840.0
2017-12-12 10:30:00,56.84,56.85,56.78,56.81,38565.0,56.84,56.85,56.78,56.81,38565.0
2017-12-12 11:00:00,56.81,56.84,56.78,56.83,57539.0,56.81,56.84,56.78,56.83,57539.0
2017-12-12 11:30:00,56.83,57.03,56.82,57.01,60254.0,56.83,57.03,56.82,57.01,60254.0
2017-12-12 12:00:00,57.0,57.06,56.96,57.05,63143.0,57.0,57.06,56.96,57.05,63143.0
2017-12-12 12:30:00,57.05,57.12,57.02,57.08,63740.0,57.05,57.12,57.02,57.08,63740.0
2017-12-12 13:00:00,57.09,57.11,57.04,57.06,31692.0,57.09,57.11,57.04,57.06,31692.0
2017-12-12 13:30:00,57.05,57.08,57.03,57.05,61574.0,57.05,57.08,57.03,57.05,61574.0
2017-12-12 14:00:00,57.05,57.07,57.0,57.06,75199.0,57.05,57.07,57.0,57.06,75199.0
2017-12-12 14:30:00,57.06,57.1,56.97,57.06,84926.0,57.06,57.1,56.97,57.06,84926.0
2017-12-12 15:00:00,57.06,57.09,57.04,57.05,113914.0,57.06,57.09,57.04,57.05,113914.0
2017-12-12 15:30:00,57.05,57.08,56.98,57.03,205059.0,57.05,57.08,56.98,57.03,205059.0
2017-12-13 09:30:00,56.98,57.0,56.56,56.85,301859.0,56.98,57.0,56.56,56.85,301859.0
2017-12-13 10:00:00,56.86,57.01,56.72,56.78,73286.0,56.86,57.01,56.72,56.78,73286.0
2017-12-13 10:30:00,56.78,57.18,56.76,56.96,101431.0,56.78,57.18,56.76,56.96,101431.0
2017-12-13 11:00:00,56.96,56.96,56.72,56.76,82404.0,56.96,56.96,56.72,56.76,82404.0
2017-12-13 11:30:00,56.77,56.89,56.75,56.83,37817.0,56.77,56.89,56.75,56.83,37817.0
2017-12-13 12:00:00,56.83,56.83,56.74,56.79,37000.0,56.83,56.83,56.74,56.79,37000.0
2017-12-13 12:30:00,56.79,56.89,56.76,56.84,80053.0,56.79,56.89,56.76,56.84,80053.0
2017-12-13 13:00:00,56.84,56.92,56.8,56.88,32031.0,56.84,56.92,56.8,56.88,32031.0
2017-12-13 13:30:00,56.86,56.87,56.73,56.8,134820.0,56.86,56.87,56.73,56.8,134820.0
2017-12-13 14:00:00,56.79,56.9,56.76,56.81,146619.0,56.79,56.9,56.76,56.81,146619.0
2017-12-13 14:30:00,56.81,56.87,56.7,56.72,135044.0,56.81,56.87,56.7,56.72,135044.0
2017-12-13 15:00:00,56.71,56.72,56.59,56.66,73754.0,56.71,56.72,56.59,56.66,73754.0
2017-12-13 15:30:00,56.65,56.73,56.59,56.67,487883.0,56.65,56.73,56.59,56.67,487883.0
2017-12-14 09:30:00,56.79,57.08,56.75,56.89,87136.0,56.79,57.08,56.75,56.89,87136.0
2017-12-14 10:00:00,56.9,57.08,56.9,57.05,67712.0,56.9,57.08,56.9,57.05,67712.0
2017-12-14 10:30:00,57.04,57.17,56.99,57.0,98032.0,57.04,57.17,56.99,57.0,98032.0
2017-12-14 11:00:00,57.01,57.11,56.98,57.08,83431.0,57.01,57.11,56.98,57.08,83431.0
2017-12-14 11:30:00,57.09,57.17,57.06,57.13,57951.0,57.09,57.17,57.06,57.13,57951.0
2017-12-14 12:00:00,57.15,57.23,57.14,57.16,58473.0,57.15,57.23,57.14,57.16,58473.0
2017-12-14 12:30:00,57.16,57.18,57.13,57.14,96851.0,57.16,57.18,57.13,57.14,96851.0
2017-12-14 13:00:00,57.15,57.18,57.13,57.15,53936.0,57.15,57.18,57.13,57.15,53936.0
2017-12-14 13:30:00,57.15,57.19,56.99,57.01,62450.0,57.15,57.19,56.99,57.01,62450.0
2017-12-14 14:00:00,57.01,57.05,56.87,56.87,66236.0,57.01,57.05,56.87,56.87,66236.0
2017-12-14 14:30:00,56.86,56.88,56.73,56.85,49558.0,56.86,56.88,56.73,56.85,49558.0
2017-12-14 15:00:00,56.85,56.86,56.77,56.79,96660.0,56.85,56.86,56.77,56.79,96660.0
2017-12-14 15:30:00,56.79,56.94,56.74,56.77,230304.0,56.79,56.94,56.74,56.77,230304.0
2017-12-15 09:30:00,56.83,57.0,56.76,56.94,366038.0,56.83,57.0,56.76,56.94,366038.0
2017-12-15 10:00:00,56.94,57.02,56.72,56.86,132334.0,56.94,57.02,56.72,56.86,132334.0
2017-12-15 10:30:00,56.86,57.07,56.77,57.05,63686.0,56.86,57.07,56.77,57.05,63686.0
2017-12-15 11:00:00,57.03,57.05,56.95,57.02,97356.0,57.03,57.05,56.95,57.02,97356.0
2017-12-15 11:30:00,57.01,57.02,56.9,56.97,131633.0,57.01,57.02,56.9,56.97,131633.0
2017-12-15 12:00:00,56.97,57.05,56.92,57.02,106007.0,56.97,57.05,56.92,57.02,106007.0
2017-12-15 12:30:00,57.03,57.05,56.98,57.04,72964.0,57.03,57.05,56.98,57.04,72964.0
2017-12-15 13:00:00,57.05,57.08,57.04,57.05,60962.0,57.05,57.08,57.04,57.05,60962.0
2017-12-15 13:30:00,57.05,57.19,57.04,57.18,69734.0,57.05,57.19,57.04,57.18,69734.0
2017-12-15 14:00:00,57.17,57.24,57.14,57.23,60242.0,57.17,57.24,57.14,57.23,60242.0
2017-12-15 14:30:00,57.24,57.33,57.21,57.32,67646.0,57.24,57.33,57.21,57.32,67646.0
2017-12-15 15:00:00,57.31,57.35,57.0,57.3,108430.0,57.31,57.35,57.0,57.3,108430.0
2017-12-15 15:30:00,57.3,57.99,57.0,57.75,1259335.0,57.3,57.99,57.0,57.75,1259335.0
2017-12-18 09:30:00,66.39,68.03,66.21,66.32,3446578.0,66.39,68.03,66.21,66.32,3446578.0
2017-12-18 10:00:00,66.33,66.57,65.61,65.61,1204830.0,66.33,66.57,65.61,65.61,1204830.0
2017-12-18 10:30:00,65.61,65.87,64.83,65.31,1288003.0,65.61,65.87,64.83,65.31,1288003.0
2017-12-18 11:00:00,65.3,65.6,65.0,65.5,655082.0,65.3,65.6,65.0,65.5,655082.0
2017-12-18 11:30:00,65.48,65.73,65.17,65.64,395259.0,65.48,65.73,65.17,65.64,395259.0
2017-12-18 12:00:00,65.62,65.89,65.48,65.66,290009.0,65.62,65.89,65.48,65.66,290009.0
2017-12-18 12:30:00,65.69,65.78,65.54,65.77,441279.0,65.69,65.78,65.54,65.77,441279.0
2017-12-18 13:00:00,65.77,65.89,65.63,65.81,607500.0,65.77,65.89,65.63,65.81,607500.0
2017-12-18 13:30:00,65.82,66.23,65.82,65.9,751266.0,65.82,66.23,65.82,65.9,751266.0
2017-12-18 14:00:00,65.91,66.21,65.9,66.2,443659.0,65.91,66.21,65.9,66.2,443659.0
2017-12-18 14:30:00,66.2,66.28,65.95,66.15,426210.0,66.2,66.28,65.95,66.15,426210.0
2017-12-18 15:00:00,66.15,66.17,65.69,65.76,514975.0,66.15,66.17,65.69,65.76,514975.0
2017-12-18 15:30:00,65.76,65.88,65.63,65.68,1236951.0,65.76,65.88,65.63,65.68,1236951.0
2017-12-19 09:30:00,65.87,65.96,65.1,65.84,465400.0,65.87,65.96,65.1,65.84,465400.0
2017-12-19 10:00:00,65.82,66.63,65.75,66.57,653978.0,65.82,66.63,65.75,66.57,653978.0
2017-12-19 10:30:00,66.58,67.2,66.57,67.12,557189.0,66.58,67.2,66.57,67.12,557189.0
2017-12-19 11:00:00,67.11,67.18,66.58,66.59,189711.0,67.11,67.18,66.58,66.59,189711.0
2017-12-19 11:30:00,66.59,66.71,66.58,66.65,152741.0,66.59,66.71,66.58,66.65,152741.0
2017-12-19 12:00:00,66.64,66.83,66.61,66.67,114652.0,66.64,66.83,66.61,66.67,114652.0
2017-12-19 12:30:00,66.66,66.74,66.48,66.63,216749.0,66.66,66.74,66.48,66.63,216749.0
2017-12-19 13:00:00,66.62,66.95,66.61,66.95,385830.0,66.62,66.95,66.61,66.95,385830.0
2017-12-19 13:30:00,66.95,67.59,66.93,67.42,377399.0,66.95,67.59,66.93,67.42,377399.0
2017-12-19 14:00:00,67.44,67.71,67.41,67.56,331311.0,67.44,67.71,67.41,67.56,331311.0
2017-12-19 14:30:00,67.55,67.61,67.3,67.38,263217.0,67.55,67.61,67.3,67.38,263217.0
2017-12-19 15:00:00,67.37,67.48,67.05,67.12,196328.0,67.37,67.48,67.05,67.12,196328.0
2017-12-19 15:30:00,67.11,67.15,66.76,66.82,520101.0,67.11,67.15,66.76,66.82,520101.0
2017-12-20 09:30:00,67.45,67.57,66.75,67.01,216614.0,67.45,67.57,66.75,67.01,216614.0
2017-12-20 10:00:00,67.0,67.12,66.96,67.04,110758.0,67.0,67.12,66.96,67.04,110758.0
2017-12-20 10:30:00,67.04,67.2,67.02,67.07,80928.0,67.04,67.2,67.02,67.07,80928.0
2017-12-20 11:00:00,67.06,67.25,67.05,67.13,74604.0,67.06,67.25,67.05,67.13,74604.0
2017-12-20 11:30:00,67.14,67.32,67.09,67.14,40738.0,67.14,67.32,67.09,67.14,40738.0
2017-12-20 12:00:00,67.13,67.28,67.05,67.14,66998.0,67.13,67.28,67.05,67.14,66998.0
2017-12-20 12:30:00,67.12,67.27,67.05,67.05,56562.0,67.12,67.27,67.05,67.05,56562.0
2017-12-20 13:00:00,67.06,67.13,67.03,67.05,65339.0,67.06,67.13,67.03,67.05,65339.0
2017-12-20 13:30:00,67.05,67.1,66.99,67.06,42654.0,67.05,67.1,66.99,67.06,42654.0
2017-12-20 14:00:00,67.04,67.1,66.78,66.8,51360.0,67.04,67.1,66.78,66.8,51360.0
2017-12-20 14:30:00,66.78,66.82,66.65,66.7,76296.0,66.78,66.82,66.65,66.7,76296.0
2017-12-20 15:00:00,66.7,66.74,66.52,66.65,106046.0,66.7,66.74,66.52,66.65,106046.0
2017-12-20 15:30:00,66.64,66.81,66.59,66.63,313698.0,66.64,66.81,66.59,66.63,313698.0
2017-12-21 09:30:00,66.43,66.77,66.21,66.43,96928.0,66.43,66.77,66.21,66.43,96928.0
2017-12-21 10:00:00,66.44,66.6,66.43,66.56,45971.0,66.44,66.6,66.43,66.56,45971.0
2017-12-21 10:30:00,66.56,66.62,66.39,66.41,59782.0,66.56,66.62,66.39,66.41,59782.0
2017-12-21 11:00:00,66.4,66.42,66.26,66.3,63362.0,66.4,66.42,66.26,66.3,63362.0
2017-12-21 11:30:00,66.29,66.32,66.17,66.17,86409.0,66.29,66.32,66.17,66.17,86409.0
2017-12-21 12:00:00,66.19,66.21,65.95,65.95,75455.0,66.19,66.21,65.95,65.95,75455.0
2017-12-21 12:30:00,65.95,66.1,65.95,66.06,52899.0,65.95,66.1,65.95,66.06,52899.0
2017-12-21 13:00:00,66.06,66.29,66.05,66.15,97333.0,66.06,66.29,66.05,66.15,97333.0
2017-12-21 13:30:00,66.15,66.15,66.02,66.11,86045.0,66.15,66.15,66.02,66.11,86045.0
2017-12-21 14:00:00,66.1,66.1,65.79,65.79,89249.0,66.1,66.1,65.79,65.79,89249.0
2017-12-21 14:30:00,65.8,65.9,65.76,65.78,87753.0,65.8,65.9,65.76,65.78,87753.0
2017-12-21 15:00:00,65.77,65.94,65.77,65.9,105832.0,65.77,65.94,65.77,65.9,105832.0
2017-12-21 15:30:00,65.91,66.02,65.73,65.84,243678.0,65.91,66.02,65.73,65.84,243678.0
2017-12-22 09:30:00,65.76,66.32,65.53,66.27,98721.0,65.76,66.32,65.53,66.27,98721.0
2017-12-22 10:00:00,66.24,66.24,66.07,66.11,52192.0,66.24,66.24,66.07,66.11,52192.0
2017-12-22 10:30:00,66.11,66.15,65.89,65.93,32958.0,66.11,66.15,65.89,65.93,32958.0
2017-12-22 11:00:00,65.92,65.93,65.75,65.81,39862.0,65.92,65.93,65.75,65.81,39862.0
2017-12-22 11:30:00,65.8,65.84,65.71,65.76,43774.0,65.8,65.84,65.71,65.76,43774.0
2017-12-22 12:00:00,65.75,65.79,65.64,65.67,35262.0,65.75,65.79,65.64,65.67,35262.0
2017-12-22 12:30:00,65.64,65.65,65.35,65.35,67950.0,65.64,65.65,65.35,65.35,67950.0
2017-12-22 13:00:00,65.36,65.39,65.24,65.29,73740.0,65.36,65.39,65.24,65.29,73740.0
2017-12-22 13:30:00,65.29,65.49,65.26,65.42,49538.0,65.29,65.49,65.26,65.42,49538.0
2017-12-22 14:00:00,65.4,65.71,65.34,65.56,93279.0,65.4,65.71,65.34,65.56,93279.0
2017-12-22 14:30:00,65.56,65.64,65.42,65.6,59687.0,65.56,65.64,65.42,65.6,59687.0
2017-12-22 15:00:00,65.61,65.63,65.52,65.56,46191.0,65.61,65.63,65.52,65.56,46191.0
2017-12-22 15:30:00,65.57,65.61,65.35,65.45,185773.0,65.57,65.61,65.35,65.45,185773.0
2017-12-26 09:30:00,65.58,65.58,65.04,65.35,80908.0,65.58,65.58,65.04,65.35,80908.0
2017-12-26 10:00:00,65.33,65.54,65.28,65.43,44110.0,65.33,65.54,65.28,65.43,44110.0
2017-12-26 10:30:00,65.43,65.58,65.4,65.49,38079.0,65.43,65.58,65.4,65.49,38079.0
2017-12-26 11:00:00,65.49,65.55,65.37,65.48,18538.0,65.49,65.55,65.37,65.48,18538.0
2017-12-26 11:30:00,65.46,65.68,65.43,65.55,41326.0,65.46,65.68,65.43,65.55,41326.0
2017-12-26 12:00:00,65.56,65.71,65.56,65.68,39587.0,65.56,65.71,65.56,65.68,39587.0
2017-12-26 12:30:00,65.7,65.87,65.65,65.77,37384.0,65.7,65.87,65.65,65.77,37384.0
2017-12-26 13:00:00,65.75,65.83,65.7,65.71,34642.0,65.75,65.83,65.7,65.71,34642.0
2017-12-26 13:30:00,65.71,65.72,65.6,65.6,21235.0,65.71,65.72,65.6,65.6,21235.0
2017-12-26 14:00:00,65.6,65.64,65.52,65.63,43007.0,65.6,65.64,65.52,65.63,43007.0
2017-12-26 14:30:00,65.63,65.7,65.57,65.6,40776.0,65.63,65.7,65.57,65.6,40776.0
2017-12-26 15:00:00,65.61,65.61,65.46,65.46,35674.0,65.61,65.61,65.46,65.46,35674.0
2017-12-26 15:30:00,65.48,65.51,65.38,65.43,110607.0,65.48,65.51,65.38,65.43,110607.0
2017-12-27 09:30:00,65.4,65.5,64.98,65.04,90643.0,65.4,65.5,64.98,65.04,90643.0
2017-12-27 10:00:00,65.05,65.24,65.01,65.15,52668.0,65.05,65.24,65.01,65.15,52668.0
2017-12-27 10:30:00,65.16,65.2,65.07,65.1,42157.0,65.16,65.2,65.07,65.1,42157.0
2017-12-27 11:00:00,65.09,65.29,65.03,65.15,73116.0,65.09,65.29,65.03,65.15,73116.0
2017-12-27 11:30:00,65.14,65.22,65.14,65.16,30171.0,65.14,65.22,65.14,65.16,30171.0
2017-12-27 12:00:00,65.14,65.28,65.13,65.14,35069.0,65.14,65.28,65.13,65.14,35069.0
2017-12-27 12:30:00,65.13,65.17,65.07,65.08,25158.0,65.13,65.17,65.07,65.08,25158.0
2017-12-27 13:00:00,65.07,65.1,64.99,64.99,17606.0,65.07,65.1,64.99,64.99,17606.0
2017-12-27 13:30:00,65.01,65.06,64.98,65.03,25848.0,65.01,65.06,64.98,65.03,25848.0
2017-12-27 14:00:00,65.01,65.02,64.86,64.92,28536.0,65.01,65.02,64.86,64.92,28536.0
2017-12-27 14:30:00,64.93,65.02,64.87,64.89,29352.0,64.93,65.02,64.87,64.89,29352.0
2017-12-27 15:00:00,64.89,65.06,64.88,65.01,88937.0,64.89,65.06,64.88,65.01,88937.0
2017-12-27 15:30:00,65.01,65.23,64.96,65.17,233812.0,65.01,65.23,64.96,65.17,233812.0
2017-12-28 09:30:00,65.29,65.35,64.93,64.95,179515.0,65.29,65.35,64.93,64.95,179515.0
2017-12-28 10:00:00,64.92,65.34,64.92,65.26,66880.0,64.92,65.34,64.92,65.26,66880.0
2017-12-28 10:30:00,65.26,65.55,65.25,65.4,55147.0,65.26,65.55,65.25,65.4,55147.0
2017-12-28 11:00:00,65.4,65.41,65.17,65.31,53399.0,65.4,65.41,65.17,65.31,53399.0
2017-12-28 11:30:00,65.29,65.31,65.24,65.28,39213.0,65.29,65.31,65.24,65.28,39213.0
2017-12-28 12:00:00,65.28,65.31,65.15,65.27,29779.0,65.28,65.31,65.15,65.27,29779.0
2017-12-28 12:30:00,65.28,65.31,65.25,65.27,40081.0,65.28,65.31,65.25,65.27,40081.0
2017-12-28 13:00:00,65.28,65.38,65.26,65.32,25209.0,65.28,65.38,65.26,65.32,25209.0
2017-12-28 13:30:00,65.32,65.34,65.23,65.31,56350.0,65.32,65.34,65.23,65.31,56350.0
2017-12-28 14:00:00,65.31,65.31,65.2,65.22,17851.0,65.31,65.31,65.2,65.22,17851.0
2017-12-28 14:30:00,65.22,65.3,65.16,65.3,32504.0,65.22,65.3,65.16,65.3,32504.0
2017-12-28 15:00:00,65.3,65.34,65.27,65.33,54207.0,65.3,65.34,65.27,65.33,54207.0
2017-12-28 15:30:00,65.34,65.48,65.29,65.4,190507.0,65.34,65.48,65.29,65.4,190507.0
2017-12-29 09:30:00,65.5,65.65,65.21,65.29,43730.0,65.5,65.65,65.21,65.29,43730.0
2017-12-29 10:00:00,65.25,65.45,65.08,65.45,38118.0,65.25,65.45,65.08,65.45,38118.0
2017-12-29 10:30:00,65.46,65.47,65.33,65.37,26022.0,65.46,65.47,65.33,65.37,26022.0
2017-12-29 11:00:00,65.37,65.38,65.26,65.32,21800.0,65.37,65.38,65.26,65.32,21800.0
2017-12-29 11:30:00,65.32,65.46,65.28,65.45,29329.0,65.32,65.46,65.28,65.45,29329.0
2017-12-29 12:00:00,65.45,65.56,65.44,65.5,25019.0,65.45,65.56,65.44,65.5,25019.0
2017-12-29 12:30:00,65.5,65.54,65.44,65.48,18484.0,65.5,65.54,65.44,65.48,18484.0
2017-12-29 13:00:00,65.46,65.51,65.42,65.46,14460.0,65.46,65.51,65.42,65.46,14460.0
2017-12-29 13:30:00,65.48,65.5,65.39,65.39,19469.0,65.48,65.5,65.39,65.39,19469.0
2017-12-29 14:00:00,65.41,65.52,65.39,65.52,29766.0,65.41,65.52,65.39,65.52,29766.0
2017-12-29 14:30:00,65.52,65.52,65.46,65.49,17213.0,65.52,65.52,65.46,65.49,17213.0
2017-12-29 15:00:00,65.48,65.56,65.43,65.46,55563.0,65.48,65.56,65.43,65.46,55563.0
2017-12-29 15:30:00,65.46,65.46,65.02,65.04,145086.0,65.46,65.46,65.02,65.04,145086.0
2018-01-02 09:30:00,65.13,65.89,64.7,65.86,143203.0,65.13,65.89,64.7,65.86,143203.0
2018-01-02 10:00:00,65.86,65.94,65.38,65.41,74029.0,65.86,65.94,65.38,65.41,74029.0
2018-01-02 10:30:00,65.43,65.46,65.14,65.21,88093.0,65.43,65.46,65.14,65.21,88093.0
2018-01-02 11:00:00,65.21,65.35,65.02,65.07,76835.0,65.21,65.35,65.02,65.07,76835.0
2018-01-02 11:30:00,65.08,65.11,64.93,64.98,79980.0,65.08,65.11,64.93,64.98,79980.0
2018-01-02 12:00:00,64.99,65.26,64.98,65.26,68928.0,64.99,65.26,64.98,65.26,68928.0
2018-01-02 12:30:00,65.27,65.43,65.24,65.37,47869.0,65.27,65.43,65.24,65.37,47869.0
2018-01-02 13:00:00,65.37,65.47,65.31,65.47,72599.0,65.37,65.47,65.31,65.47,72599.0
2018-01-02 13:30:00,65.47,65.57,65.45,65.56,57099.0,65.47,65.57,65.45,65.56,57099.0
2018-01-02 14:00:00,65.54,65.56,65.44,65.45,40120.0,65.54,65.56,65.44,65.45,40120.0
2018-01-02 14:30:00,65.45,65.5,65.43,65.46,37824.0,65.45,65.5,65.43,65.46,37824.0
2018-01-02 15:00:00,65.44,65.46,65.3,65.46,65825.0,65.44,65.46,65.3,65.46,65825.0
2018-01-02 15:30:00,65.45,65.61,65.36,65.55,212023.0,65.45,65.61,65.36,65.55,212023.0
2018-01-03 09:30:00,65.27,65.74,65.1,65.48,140462.0,65.27,65.74,65.1,65.48,140462.0
2018-01-03 10:00:00,65.47,65.56,65.45,65.51,98628.0,65.47,65.56,65.45,65.51,98628.0
2018-01-03 10:30:00,65.5,65.56,65.39,65.4,75247.0,65.5,65.56,65.39,65.4,75247.0
2018-01-03 11:00:00,65.4,65.47,65.34,65.37,62025.0,65.4,65.47,65.34,65.37,62025.0
2018-01-03 11:30:00,65.37,65.5,65.34,65.41,69361.0,65.37,65.5,65.34,65.41,69361.0
2018-01-03 12:00:00,65.41,65.51,65.41,65.5,61421.0,65.41,65.51,65.41,65.5,61421.0
2018-01-03 12:30:00,65.5,65.6,65.47,65.6,103036.0,65.5,65.6,65.47,65.6,103036.0
2018-01-03 13:00:00,65.61,65.7,65.57,65.64,82100.0,65.61,65.7,65.57,65.64,82100.0
2018-01-03 13:30:00,65.63,65.74,65.61,65.68,83383.0,65.63,65.74,65.61,65.68,83383.0
2018-01-03 14:00:00,65.67,65.75,65.64,65.72,103231.0,65.67,65.75,65.64,65.72,103231.0
2018-01-03 14:30:00,65.73,65.89,65.71,65.89,104486.0,65.73,65.89,65.71,65.89,104486.0
2018-01-03 15:00:00,65.89,65.95,65.83,65.9,107126.0,65.89,65.95,65.83,65.9,107126.0
2018-01-03 15:30:00,65.9,66.0,65.81,65.94,273406.0,65.9,66.0,65.81,65.94,273406.0
2018-01-04 09:30:00,66.16,66.21,65.44,65.84,344205.0,66.16,66.21,65.44,65.84,344205.0
2018-01-04 10:00:00,65.84,66.19,65.81,66.0,184502.0,65.84,66.19,65.81,66.0,184502.0
2018-01-04 10:30:00,66.0,66.17,65.93,66.14,70091.0,66.0,66.17,65.93,66.14,70091.0
2018-01-04 11:00:00,66.14,66.25,66.13,66.19,46557.0,66.14,66.25,66.13,66.19,46557.0
2018-01-04 11:30:00,66.21,66.25,66.01,66.17,50079.0,66.21,66.25,66.01,66.17,50079.0
2018-01-04 12:00:00,66.18,66.21,66.09,66.11,31710.0,66.18,66.21,66.09,66.11,31710.0
2018-01-04 12:30:00,66.11,66.13,65.94,65.96,74214.0,66.11,66.13,65.94,65.96,74214.0
2018-01-04 13:00:00,65.97,65.97,65.64,65.7,57613.0,65.97,65.97,65.64,65.7,57613.0
2018-01-04 13:30:00,65.68,65.74,65.63,65.71,58301.0,65.68,65.74,65.63,65.71,58301.0
2018-01-04 14:00:00,65.7,65.71,65.58,65.58,43637.0,65.7,65.71,65.58,65.58,43637.0
2018-01-04 14:30:00,65.6,65.74,65.58,65.72,43569.0,65.6,65.74,65.58,65.72,43569.0
2018-01-04 15:00:00,65.69,65.77,65.62,65.77,76643.0,65.69,65.77,65.62,65.77,76643.0
2018-01-04 15:30:00,65.76,65.81,65.5,65.61,237616.0,65.76,65.81,65.5,65.61,237616.0
2018-01-05 09:30:00,65.7,65.75,65.49,65.61,70872.0,65.7,65.75,65.49,65.61,70872.0
2018-01-05 10:00:00,65.64,65.7,65.54,65.56,63624.0,65.64,65.7,65.54,65.56,63624.0
2018-01-05 10:30:00,65.57,65.79,65.57,65.74,40337.0,65.57,65.79,65.57,65.74,40337.0
2018-01-05 11:00:00,65.75,65.76,65.68,65.71,26290.0,65.75,65.76,65.68,65.71,26290.0
2018-01-05 11:30:00,65.7,65.78,65.66,65.7,51537.0,65.7,65.78,65.66,65.7,51537.0
2018-01-05 12:00:00,65.7,65.71,65.62,65.66,22437.0,65.7,65.71,65.62,65.66,22437.0
2018-01-05 12:30:00,65.65,65.7,65.57,65.57,40918.0,65.65,65.7,65.57,65.57,40918.0
2018-01-05 13:00:00,65.57,65.59,65.49,65.5,25096.0,65.57,65.59,65.49,65.5,25096.0
2018-01-05 13:30:00,65.49,65.51,65.46,65.48,37919.0,65.49,65.51,65.46,65.48,37919.0
2018-01-05 14:00:00,65.49,65.58,65.49,65.58,46001.0,65.49,65.58,65.49,65.58,46001.0
2018-01-05 14:30:00,65.57,65.68,65.56,65.66,65638.0,65.57,65.68,65.56,65.66,65638.0
2018-01-05 15:00:00,65.65,65.75,65.64,65.73,52017.0,65.65,65.75,65.64,65.73,52017.0
2018-01-05 15:30:00,65.73,65.84,65.65,65.79,166348.0,65.73,65.84,65.65,65.79,166348.0
2018-01-08 09:30:00,65.69,65.95,65.21,65.21,55196.0,65.69,65.95,65.21,65.21,55196.0
2018-01-08 10:00:00,65.25,65.4,65.24,65.31,35640.0,65.25,65.4,65.24,65.31,35640.0
2018-01-08 10:30:00,65.31,65.59,65.28,65.52,33777.0,65.31,65.59,65.28,65.52,33777.0
2018-01-08 11:00:00,65.52,65.75,65.48,65.71,43725.0,65.52,65.75,65.48,65.71,43725.0
2018-01-08 11:30:00,65.71,65.78,65.7,65.75,33311.0,65.71,65.78,65.7,65.75,33311.0
2018-01-08 12:00:00,65.75,65.83,65.72,65.76,28113.0,65.75,65.83,65.72,65.76,28113.0
2018-01-08 12:30:00,65.79,66.09,65.76,66.08,60505.0,65.79,66.09,65.76,66.08,60505.0
2018-01-08 13:00:00,66.07,66.09,66.0,66.02,28773.0,66.07,66.09,66.0,66.02,28773.0
2018-01-08 13:30:00,66.02,66.02,65.94,66.0,37706.0,66.02,66.02,65.94,66.0,37706.0
2018-01-08 14:00:00,66.0,66.08,65.93,66.03,41729.0,66.0,66.08,65.93,66.03,41729.0
2018-01-08 14:30:00,66.03,66.06,65.89,65.94,37550.0,66.03,66.06,65.89,65.94,37550.0
2018-01-08 15:00:00,65.93,66.0,65.81,65.85,42351.0,65.93,66.0,65.81,65.85,42351.0
2018-01-08 15:30:00,65.84,66.01,65.84,65.87,139866.0,65.84,66.01,65.84,65.87,139866.0
2018-01-09 09:30:00,65.75,65.84,65.3,65.36,40794.0,65.75,65.84,65.3,65.36,40794.0
2018-01-09 10:00:00,65.36,65.6,65.27,65.6,41088.0,65.36,65.6,65.27,65.6,41088.0
2018-01-09 10:30:00,65.58,65.6,65.35,65.5,35019.0,65.58,65.6,65.35,65.5,35019.0
2018-01-09 11:00:00,65.52,65.78,65.5,65.78,48027.0,65.52,65.78,65.5,65.78,48027.0
2018-01-09 11:30:00,65.76,65.77,65.6,65.65,15313.0,65.76,65.77,65.6,65.65,15313.0
2018-01-09 12:00:00,65.64,65.67,65.55,65.61,16806.0,65.64,65.67,65.55,65.61,16806.0
2018-01-09 12:30:00,65.63,65.7,65.6,65.69,18517.0,65.63,65.7,65.6,65.69,18517.0
2018-01-09 13:00:00,65.69,65.73,65.63,65.69,15913.0,65.69,65.73,65.63,65.69,15913.0
2018-01-09 13:30:00,65.71,65.81,65.7,65.8,30762.0,65.71,65.81,65.7,65.8,30762.0
2018-01-09 14:00:00,65.79,65.79,65.65,65.67,20821.0,65.79,65.79,65.65,65.67,20821.0
2018-01-09 14:30:00,65.66,65.68,65.62,65.65,29076.0,65.66,65.68,65.62,65.65,29076.0
2018-01-09 15:00:00,65.66,69.56,65.64,67.48,2435513.0,65.66,69.56,65.64,67.48,2435513.0
2018-01-09 15:30:00,67.47,67.55,67.09,67.5,1329482.0,67.47,67.55,67.09,67.5,1329482.0
2018-01-10 09:30:00,67.56,67.97,67.49,67.67,349807.0,67.56,67.97,67.49,67.67,349807.0
2018-01-10 10:00:00,67.66,67.7,66.93,67.01,259543.0,67.66,67.7,66.93,67.01,259543.0
2018-01-10 10:30:00,67.01,67.23,66.97,67.08,134056.0,67.01,67.23,66.97,67.08,134056.0
2018-01-10 11:00:00,67.09,67.26,67.0,67.0,100558.0,67.09,67.26,67.0,67.0,100558.0
2018-01-10 11:30:00,67.03,67.03,66.7,66.78,130018.0,67.03,67.03,66.7,66.78,130018.0
2018-01-10 12:00:00,66.8,67.0,66.78,66.91,56885.0,66.8,67.0,66.78,66.91,56885.0
2018-01-10 12:30:00,66.92,66.96,66.8,66.86,51436.0,66.92,66.96,66.8,66.86,51436.0
2018-01-10 13:00:00,66.87,66.87,66.55,66.57,64044.0,66.87,66.87,66.55,66.57,64044.0
2018-01-10 13:30:00,66.6,66.62,66.51,66.55,66719.0,66.6,66.62,66.51,66.55,66719.0
2018-01-10 14:00:00,66.55,66.73,66.42,66.44,69481.0,66.55,66.73,66.42,66.44,69481.0
2018-01-10 14:30:00,66.43,66.45,66.31,66.32,57553.0,66.43,66.45,66.31,66.32,57553.0
2018-01-10 15:00:00,66.33,66.45,66.24,66.43,111822.0,66.33,66.45,66.24,66.43,111822.0
2018-01-10 15:30:00,66.42,66.48,66.26,66.34,249747.0,66.42,66.48,66.26,66.34,249747.0
2018-01-11 09:30:00,65.39,65.57,64.36,64.59,491706.0,65.39,65.57,64.36,64.59,491706.0
2018-01-11 10:00:00,64.59,65.48,64.53,65.05,330198.0,64.59,65.48,64.53,65.05,330198.0
2018-01-11 10:30:00,65.03,65.19,65.0,65.05,168082.0,65.03,65.19,65.0,65.05,168082.0
2018-01-11 11:00:00,65.02,65.23,65.0,65.08,65982.0,65.02,65.23,65.0,65.08,65982.0
2018-01-11 11:30:00,65.09,65.38,65.04,65.32,61431.0,65.09,65.38,65.04,65.32,61431.0
2018-01-11 12:00:00,65.3,65.71,65.29,65.66,279369.0,65.3,65.71,65.29,65.66,279369.0
2018-01-11 12:30:00,65.65,65.67,65.44,65.45,59126.0,65.65,65.67,65.44,65.45,59126.0
2018-01-11 13:00:00,65.45,65.91,65.41,65.61,110661.0,65.45,65.91,65.41,65.61,110661.0
2018-01-11 13:30:00,65.56,65.65,65.44,65.6,70169.0,65.56,65.65,65.44,65.6,70169.0
2018-01-11 14:00:00,65.59,65.68,65.54,65.65,73582.0,65.59,65.68,65.54,65.65,73582.0
2018-01-11 14:30:00,65.65,65.78,65.65,65.72,89021.0,65.65,65.78,65.65,65.72,89021.0
2018-01-11 15:00:00,65.73,65.74,65.25,65.32,236860.0,65.73,65.74,65.25,65.32,236860.0
2018-01-11 15:30:00,65.33,65.33,65.01,65.21,308173.0,65.33,65.33,65.01,65.21,308173.0
2018-01-12 09:30:00,65.32,65.66,65.19,65.49,59921.0,65.32,65.66,65.19,65.49,59921.0
2018-01-12 10:00:00,65.5,65.5,65.36,65.4,41822.0,65.5,65.5,65.36,65.4,41822.0
2018-01-12 10:30:00,65.41,65.5,65.37,65.37,42937.0,65.41,65.5,65.37,65.37,42937.0
2018-01-12 11:00:00,65.36,65.4,65.28,65.29,27887.0,65.36,65.4,65.28,65.29,27887.0
2018-01-12 11:30:00,65.28,65.39,65.23,65.29,36786.0,65.28,65.39,65.23,65.29,36786.0
2018-01-12 12:00:00,65.28,65.32,65.11,65.11,31200.0,65.28,65.32,65.11,65.11,31200.0
2018-01-12 12:30:00,65.1,65.34,65.07,65.27,26789.0,65.1,65.34,65.07,65.27,26789.0
2018-01-12 13:00:00,65.31,65.34,65.15,65.15,43838.0,65.31,65.34,65.15,65.15,43838.0
2018-01-12 13:30:00,65.15,65.18,65.07,65.1,30377.0,65.15,65.18,65.07,65.1,30377.0
2018-01-12 14:00:00,65.12,65.42,65.12,65.3,46869.0,65.12,65.42,65.12,65.3,46869.0
2018-01-12 14:30:00,65.33,65.45,65.25,65.45,60710.0,65.33,65.45,65.25,65.45,60710.0
2018-01-12 15:00:00,65.42,65.53,65.42,65.46,63636.0,65.42,65.53,65.42,65.46,63636.0
2018-01-12 15:30:00,65.47,65.62,65.45,65.52,163087.0,65.47,65.62,65.45,65.52,163087.0
2018-01-16 09:30:00,65.53,65.56,65.04,65.13,143410.0,65.53,65.56,65.04,65.13,143410.0
2018-01-16 10:00:00,65.11,65.14,64.99,65.06,98300.0,65.11,65.14,64.99,65.06,98300.0
2018-01-16 10:30:00,65.06,65.24,64.98,65.01,100140.0,65.06,65.24,64.98,65.01,100140.0
2018-01-16 11:00:00,65.02,65.09,64.95,65.08,113911.0,65.02,65.09,64.95,65.08,113911.0
2018-01-16 11:30:00,65.07,65.12,64.96,64.99,81104.0,65.07,65.12,64.96,64.99,81104.0
2018-01-16 12:00:00,65.0,65.02,64.93,65.0,86101.0,65.0,65.02,64.93,65.0,86101.0
2018-01-16 12:30:00,65.0,65.02,64.9,64.98,80783.0,65.0,65.02,64.9,64.98,80783.0
2018-01-16 13:00:00,64.97,65.08,64.9,64.98,95482.0,64.97,65.08,64.9,64.98,95482.0
2018-01-16 13:30:00,65.0,65.01,64.89,64.9,44459.0,65.0,65.01,64.89,64.9,44459.0
2018-01-16 14:00:00,64.89,64.94,64.57,64.57,124900.0,64.89,64.94,64.57,64.57,124900.0
2018-01-16 14:30:00,64.6,64.65,64.18,64.36,94285.0,64.6,64.65,64.18,64.36,94285.0
2018-01-16 15:00:00,64.38,64.44,64.28,64.36,119150.0,64.38,64.44,64.28,64.36,119150.0
2018-01-16 15:30:00,64.36,64.58,64.33,64.49,243132.0,64.36,64.58,64.33,64.49,243132.0
2018-01-17 09:30:00,64.94,64.94,64.53,64.82,65878.0,64.94,64.94,64.53,64.82,65878.0
2018-01-17 10:00:00,64.83,65.18,64.8,65.03,52318.0,64.83,65.18,64.8,65.03,52318.0
2018-01-17 10:30:00,65.04,65.06,64.9,64.99,47154.0,65.04,65.06,64.9,64.99,47154.0
2018-01-17 11:00:00,65.0,65.1,64.92,64.97,43259.0,65.0,65.1,64.92,64.97,43259.0
2018-01-17 11:30:00,64.98,65.05,64.95,65.01,34634.0,64.98,65.05,64.95,65.01,34634.0
2018-01-17 12:00:00,65.02,65.08,64.93,65.07,24303.0,65.02,65.08,64.93,65.07,24303.0
2018-01-17 12:30:00,65.07,65.1,64.99,65.1,30277.0,65.07,65.1,64.99,65.1,30277.0
2018-01-17 13:00:00,65.12,65.17,65.05,65.09,22613.0,65.12,65.17,65.05,65.09,22613.0
2018-01-17 13:30:00,65.1,65.27,65.07,65.18,61260.0,65.1,65.27,65.07,65.18,61260.0
2018-01-17 14:00:00,65.2,65.35,65.19,65.2,58230.0,65.2,65.35,65.19,65.2,58230.0
2018-01-17 14:30:00,65.22,65.35,65.19,65.33,59325.0,65.22,65.35,65.19,65.33,59325.0
2018-01-17 15:00:00,65.33,65.36,65.15,65.15,62880.0,65.33,65.36,65.15,65.15,62880.0
2018-01-17 15:30:00,65.15,65.4,65.14,65.4,285175.0,65.15,65.4,65.14,65.4,285175.0
2018-01-18 09:30:00,65.04,65.43,65.01,65.38,51803.0,65.04,65.43,65.01,65.38,51803.0
2018-01-18 10:00:00,65.38,65.4,65.21,65.3,25154.0,65.38,65.4,65.21,65.3,25154.0
2018-01-18 10:30:00,65.29,65.35,65.13,65.16,39103.0,65.29,65.35,65.13,65.16,39103.0
2018-01-18 11:00:00,65.14,65.23,65.02,65.02,20550.0,65.14,65.23,65.02,65.02,20550.0
2018-01-18 11:30:00,65.05,65.13,64.91,64.95,38254.0,65.05,65.13,64.91,64.95,38254.0
2018-01-18 12:00:00,65.0,65.23,65.0,65.2,25024.0,65.0,65.23,65.0,65.2,25024.0
2018-01-18 12:30:00,65.21,65.32,65.2,65.26,24172.0,65.21,65.32,65.2,65.26,24172.0
2018-01-18 13:00:00,65.26,65.3,65.22,65.23,15610.0,65.26,65.3,65.22,65.23,15610.0
2018-01-18 13:30:00,65.23,65.3,65.2,65.25,25218.0,65.23,65.3,65.2,65.25,25218.0
2018-01-18 14:00:00,65.25,65.31,65.22,65.25,20803.0,65.25,65.31,65.22,65.25,20803.0
2018-01-18 14:30:00,65.26,65.28,65.17,65.17,30963.0,65.26,65.28,65.17,65.17,30963.0
2018-01-18 15:00:00,65.17,65.23,65.11,65.13,46363.0,65.17,65.23,65.11,65.13,46363.0
2018-01-18 15:30:00,65.14,65.14,64.93,65.09,210935.0,65.14,65.14,64.93,65.09,210935.0
2018-01-19 09:30:00,65.3,65.83,65.07,65.83,184556.0,65.3,65.83,65.07,65.83,184556.0
2018-01-19 10:00:00,65.83,65.87,65.54,65.68,77227.0,65.83,65.87,65.54,65.68,77227.0
2018-01-19 10:30:00,65.69,65.7,65.47,65.52,45909.0,65.69,65.7,65.47,65.52,45909.0
2018-01-19 11:00:00,65.53,65.58,65.42,65.55,36846.0,65.53,65.58,65.42,65.55,36846.0
2018-01-19 11:30:00,65.54,65.59,65.49,65.53,31762.0,65.54,65.59,65.49,65.53,31762.0
2018-01-19 12:00:00,65.51,65.55,65.48,65.55,23856.0,65.51,65.55,65.48,65.55,23856.0
2018-01-19 12:30:00,65.53,65.58,65.41,65.45,27970.0,65.53,65.58,65.41,65.45,27970.0
2018-01-19 13:00:00,65.47,65.52,65.41,65.44,24696.0,65.47,65.52,65.41,65.44,24696.0
2018-01-19 13:30:00,65.42,65.65,65.4,65.57,44429.0,65.42,65.65,65.4,65.57,44429.0
2018-01-19 14:00:00,65.57,65.67,65.56,65.66,39256.0,65.57,65.67,65.56,65.66,39256.0
2018-01-19 14:30:00,65.67,65.7,65.62,65.62,40788.0,65.67,65.7,65.62,65.62,40788.0
2018-01-19 15:00:00,65.63,65.69,65.59,65.66,60094.0,65.63,65.69,65.59,65.66,60094.0
2018-01-19 15:30:00,65.66,65.74,65.49,65.66,309419.0,65.66,65.74,65.49,65.66,309419.0
2018-01-22 09:30:00,65.41,65.59,65.28,65.51,63887.0,65.41,65.59,65.28,65.51,63887.0
2018-01-22 10:00:00,65.48,65.5,65.39,65.42,66751.0,65.48,65.5,65.39,65.42,66751.0
2018-01-22 10:30:00,65.41,65.49,65.3,65.31,49041.0,65.41,65.49,65.3,65.31,49041.0
2018-01-22 11:00:00,65.3,65.35,65.18,65.2,47173.0,65.3,65.35,65.18,65.2,47173.0
2018-01-22 11:30:00,65.18,65.28,65.03,65.12,48724.0,65.18,65.28,65.03,65.12,48724.0
2018-01-22 12:00:00,65.11,65.36,65.11,65.34,47194.0,65.11,65.36,65.11,65.34,47194.0
2018-01-22 12:30:00,65.33,65.35,65.27,65.28,29885.0,65.33,65.35,65.27,65.28,29885.0
2018-01-22 13:00:00,65.28,65.45,65.27,65.45,18644.0,65.28,65.45,65.27,65.45,18644.0
2018-01-22 13:30:00,65.45,65.47,65.36,65.42,31176.0,65.45,65.47,65.36,65.42,31176.0
2018-01-22 14:00:00,65.44,65.45,65.35,65.4,36936.0,65.44,65.45,65.35,65.4,36936.0
2018-01-22 14:30:00,65.4,65.55,65.39,65.55,38104.0,65.4,65.55,65.39,65.55,38104.0
2018-01-22 15:00:00,65.55,65.64,65.52,65.62,52461.0,65.55,65.64,65.52,65.62,52461.0
2018-01-22 15:30:00,65.61,65.65,65.51,65.64,130832.0,65.61,65.65,65.51,65.64,130832.0
2018-01-23 09:30:00,65.65,66.32,65.65,66.11,95869.0,65.65,66.32,65.65,66.11,95869.0
2018-01-23 10:00:00,66.12,66.28,66.03,66.03,37470.0,66.12,66.28,66.03,66.03,37470.0
2018-01-23 10:30:00,66.03,66.4,66.03,66.31,51891.0,66.03,66.4,66.03,66.31,51891.0
2018-01-23 11:00:00,66.31,66.38,66.06,66.17,45964.0,66.31,66.38,66.06,66.17,45964.0
2018-01-23 11:30:00,66.16,66.25,66.16,66.19,33043.0,66.16,66.25,66.16,66.19,33043.0
2018-01-23 12:00:00,66.18,66.23,66.09,66.13,14860.0,66.18,66.23,66.09,66.13,14860.0
2018-01-23 12:30:00,66.15,66.19,66.06,66.06,18169.0,66.15,66.19,66.06,66.06,18169.0
2018-01-23 13:00:00,66.06,66.09,65.96,65.99,24312.0,66.06,66.09,65.96,65.99,24312.0
2018-01-23 13:30:00,65.98,66.1,65.97,65.98,29715.0,65.98,66.1,65.97,65.98,29715.0
2018-01-23 14:00:00,65.97,65.97,65.81,65.87,29749.0,65.97,65.97,65.81,65.87,29749.0
2018-01-23 14:30:00,65.85,66.04,65.83,66.04,29875.0,65.85,66.04,65.83,66.04,29875.0
2018-01-23 15:00:00,66.02,66.04,65.93,66.03,79504.0,66.02,66.04,65.93,66.03,79504.0
2018-01-23 15:30:00,66.03,66.06,65.96,66.01,126259.0,66.03,66.06,65.96,66.01,126259.0
2018-01-24 09:30:00,66.28,66.35,66.08,66.21,54184.0,66.28,66.35,66.08,66.21,54184.0
2018-01-24 10:00:00,66.2,66.33,66.08,66.3,82220.0,66.2,66.33,66.08,66.3,82220.0
2018-01-24 10:30:00,66.3,66.46,66.1,66.15,58071.0,66.3,66.46,66.1,66.15,58071.0
2018-01-24 11:00:00,66.17,66.25,66.03,66.15,40441.0,66.17,66.25,66.03,66.15,40441.0
2018-01-24 11:30:00,66.14,66.14,65.85,66.04,64259.0,66.14,66.14,65.85,66.04,64259.0
2018-01-24 12:00:00,66.04,66.11,65.92,65.95,38249.0,66.04,66.11,65.92,65.95,38249.0
2018-01-24 12:30:00,65.96,66.07,65.85,66.04,39006.0,65.96,66.07,65.85,66.04,39006.0
2018-01-24 13:00:00,66.03,66.12,65.88,66.12,58876.0,66.03,66.12,65.88,66.12,58876.0
2018-01-24 13:30:00,66.12,66.22,66.04,66.11,34105.0,66.12,66.22,66.04,66.11,34105.0
2018-01-24 14:00:00,66.12,66.12,65.9,65.99,45509.0,66.12,66.12,65.9,65.99,45509.0
2018-01-24 14:30:00,65.97,66.09,65.95,66.0,29312.0,65.97,66.09,65.95,66.0,29312.0
2018-01-24 15:00:00,65.99,66.12,65.93,66.1,59494.0,65.99,66.12,65.93,66.1,59494.0
2018-01-24 15:30:00,66.1,66.13,65.99,66.02,140681.0,66.1,66.13,65.99,66.02,140681.0
2018-01-25 09:30:00,66.41,66.46,65.94,66.04,42505.0,66.41,66.46,65.94,66.04,42505.0
2018-01-25 10:00:00,66.04,66.28,66.02,66.17,19954.0,66.04,66.28,66.02,66.17,19954.0
2018-01-25 10:30:00,66.18,66.27,66.07,66.13,16490.0,66.18,66.27,66.07,66.13,16490.0
2018-01-25 11:00:00,66.1,66.26,66.06,66.25,25475.0,66.1,66.26,66.06,66.25,25475.0
2018-01-25 11:30:00,66.26,66.49,66.25,66.44,52970.0,66.26,66.49,66.25,66.44,52970.0
2018-01-25 12:00:00,66.44,66.57,66.32,66.4,72321.0,66.44,66.57,66.32,66.4,72321.0
2018-01-25 12:30:00,66.4,67.15,66.36,67.13,129376.0,66.4,67.15,66.36,67.13,129376.0
2018-01-25 13:00:00,67.14,67.14,66.78,66.94,97914.0,67.14,67.14,66.78,66.94,97914.0
2018-01-25 13:30:00,66.92,66.99,66.79,66.99,45005.0,66.92,66.99,66.79,66.99,45005.0
2018-01-25 14:00:00,66.96,67.08,66.84,67.01,105520.0,66.96,67.08,66.84,67.01,105520.0
2018-01-25 14:30:00,67.0,67.0,66.8,66.88,80132.0,67.0,67.0,66.8,66.88,80132.0
2018-01-25 15:00:00,66.88,66.97,66.7,66.93,77171.0,66.88,66.97,66.7,66.93,77171.0
2018-01-25 15:30:00,66.92,67.0,66.86,66.88,199597.0,66.92,67.0,66.86,66.88,199597.0
2018-01-26 09:30:00,67.1,67.56,66.97,67.5,91066.0,67.1,67.56,66.97,67.5,91066.0
2018-01-26 10:00:00,67.47,67.66,67.26,67.34,60184.0,67.47,67.66,67.26,67.34,60184.0
2018-01-26 10:30:00,67.35,67.39,67.25,67.32,32074.0,67.35,67.39,67.25,67.32,32074.0
2018-01-26 11:00:00,67.31,67.44,67.31,67.42,37725.0,67.31,67.44,67.31,67.42,37725.0
2018-01-26 11:30:00,67.41,67.64,67.41,67.63,37125.0,67.41,67.64,67.41,67.63,37125.0
2018-01-26 12:00:00,67.62,67.65,67.54,67.63,42439.0,67.62,67.65,67.54,67.63,42439.0
2018-01-26 12:30:00,67.63,67.77,67.56,67.76,28246.0,67.63,67.77,67.56,67.76,28246.0
2018-01-26 13:00:00,67.78,67.87,67.73,67.75,42260.0,67.78,67.87,67.73,67.75,42260.0
2018-01-26 13:30:00,67.75,67.75,67.61,67.61,55164.0,67.75,67.75,67.61,67.61,55164.0
2018-01-26 14:00:00,67.6,67.64,67.47,67.47,82941.0,67.6,67.64,67.47,67.47,82941.0
2018-01-26 14:30:00,67.48,67.59,67.45,67.53,35989.0,67.48,67.59,67.45,67.53,35989.0
2018-01-26 15:00:00,67.54,67.67,67.52,67.54,49869.0,67.54,67.67,67.52,67.54,49869.0
2018-01-26 15:30:00,67.54,67.63,67.5,67.63,109956.0,67.54,67.63,67.5,67.63,109956.0
2018-01-29 09:30:00,67.39,67.73,67.09,67.57,106291.0,67.39,67.73,67.09,67.57,106291.0
2018-01-29 10:00:00,67.57,67.65,67.35,67.44,63753.0,67.57,67.65,67.35,67.44,63753.0
2018-01-29 10:30:00,67.45,67.51,67.26,67.27,55442.0,67.45,67.51,67.26,67.27,55442.0
2018-01-29 11:00:00,67.29,67.5,67.14,67.41,60448.0,67.29,67.5,67.14,67.41,60448.0
2018-01-29 11:30:00,67.41,67.55,67.38,67.4,23971.0,67.41,67.55,67.38,67.4,23971.0
2018-01-29 12:00:00,67.4,67.55,67.32,67.52,29245.0,67.4,67.55,67.32,67.52,29245.0
2018-01-29 12:30:00,67.51,67.53,67.4,67.42,46932.0,67.51,67.53,67.4,67.42,46932.0
2018-01-29 13:00:00,67.43,67.46,67.38,67.46,28466.0,67.43,67.46,67.38,67.46,28466.0
2018-01-29 13:30:00,67.45,67.56,67.42,67.49,32164.0,67.45,67.56,67.42,67.49,32164.0
2018-01-29 14:00:00,67.49,67.6,67.42,67.43,49696.0,67.49,67.6,67.42,67.43,49696.0
2018-01-29 14:30:00,67.43,67.51,67.39,67.42,48436.0,67.43,67.51,67.39,67.42,48436.0
2018-01-29 15:00:00,67.43,67.48,67.13,67.13,46947.0,67.43,67.48,67.13,67.13,46947.0
2018-01-29 15:30:00,67.15,67.37,66.98,67.25,149218.0,67.15,67.37,66.98,67.25,149218.0
2018-01-30 09:30:00,66.56,67.0,65.98,67.0,75113.0,66.56,67.0,65.98,67.0,75113.0
2018-01-30 10:00:00,66.98,67.03,66.76,66.94,92327.0,66.98,67.03,66.76,66.94,92327.0
2018-01-30 10:30:00,66.96,67.2,66.91,67.16,83441.0,66.96,67.2,66.91,67.16,83441.0
2018-01-30 11:00:00,67.14,67.18,66.82,66.83,71390.0,67.14,67.18,66.82,66.83,71390.0
2018-01-30 11:30:00,66.83,67.07,66.66,67.04,87864.0,66.83,67.07,66.66,67.04,87864.0
2018-01-30 12:00:00,67.04,67.04,66.63,66.65,73821.0,67.04,67.04,66.63,66.65,73821.0
2018-01-30 12:30:00,66.65,66.84,66.63,66.68,35958.0,66.65,66.84,66.63,66.68,35958.0
2018-01-30 13:00:00,66.66,66.66,66.41,66.44,63988.0,66.66,66.66,66.41,66.44,63988.0
2018-01-30 13:30:00,66.43,66.88,66.41,66.8,60928.0,66.43,66.88,66.41,66.8,60928.0
2018-01-30 14:00:00,66.79,66.8,66.69,66.76,23467.0,66.79,66.8,66.69,66.76,23467.0
2018-01-30 14:30:00,66.76,66.76,66.59,66.59,41750.0,66.76,66.76,66.59,66.59,41750.0
2018-01-30 15:00:00,66.58,66.65,66.56,66.63,55645.0,66.58,66.65,66.56,66.63,55645.0
2018-01-30 15:30:00,66.64,66.65,66.53,66.56,240190.0,66.64,66.65,66.53,66.56,240190.0
2018-01-31 09:30:00,67.0,67.09,66.59,66.72,74989.0,67.0,67.09,66.59,66.72,74989.0
2018-01-31 10:00:00,66.76,67.32,66.75,67.23,92204.0,66.76,67.32,66.75,67.23,92204.0
2018-01-31 10:30:00,67.25,67.37,66.98,67.0,61028.0,67.25,67.37,66.98,67.0,61028.0
2018-01-31 11:00:00,67.03,67.05,66.92,66.92,34330.0,67.03,67.05,66.92,66.92,34330.0
2018-01-31 11:30:00,66.92,67.22,66.91,67.15,67650.0,66.92,67.22,66.91,67.15,67650.0
2018-01-31 12:00:00,67.15,67.28,67.05,67.28,52941.0,67.15,67.28,67.05,67.28,52941.0
2018-01-31 12:30:00,67.27,68.3,67.2,67.78,292765.0,67.27,68.3,67.2,67.78,292765.0
2018-01-31 13:00:00,67.77,67.81,67.4,67.48,79535.0,67.77,67.81,67.4,67.48,79535.0
2018-01-31 13:30:00,67.48,67.54,67.23,67.23,66610.0,67.48,67.54,67.23,67.23,66610.0
2018-01-31 14:00:00,67.25,67.36,67.04,67.19,77499.0,67.25,67.36,67.04,67.19,77499.0
2018-01-31 14:30:00,67.19,67.22,66.94,67.05,83323.0,67.19,67.22,66.94,67.05,83323.0
2018-01-31 15:00:00,67.05,67.05,66.75,66.84,160227.0,67.05,67.05,66.75,66.84,160227.0
2018-01-31 15:30:00,66.84,67.03,66.79,66.99,318537.0,66.84,67.03,66.79,66.99,318537.0
2018-02-01 09:30:00,66.42,67.18,65.75,67.04,78778.0,66.42,67.18,65.75,67.04,78778.0
2018-02-01 10:00:00,67.06,67.52,66.97,67.16,89194.0,67.06,67.52,66.97,67.16,89194.0
2018-02-01 10:30:00,67.16,67.42,67.12,67.19,36197.0,67.16,67.42,67.12,67.19,36197.0
2018-02-01 11:00:00,67.21,67.26,67.07,67.15,41935.0,67.21,67.26,67.07,67.15,41935.0
2018-02-01 11:30:00,67.15,67.48,67.14,67.44,53650.0,67.15,67.48,67.14,67.44,53650.0
2018-02-01 12:00:00,67.49,67.74,67.44,67.74,56911.0,67.49,67.74,67.44,67.74,56911.0
2018-02-01 12:30:00,67.76,67.82,67.64,67.81,60043.0,67.76,67.82,67.64,67.81,60043.0
2018-02-01 13:00:00,67.81,67.87,67.76,67.83,51366.0,67.81,67.87,67.76,67.83,51366.0
2018-02-01 13:30:00,67.82,67.9,67.44,67.44,65291.0,67.82,67.9,67.44,67.44,65291.0
2018-02-01 14:00:00,67.47,67.53,67.12,67.37,55259.0,67.47,67.53,67.12,67.37,55259.0
2018-02-01 14:30:00,67.37,67.78,67.32,67.77,140084.0,67.37,67.78,67.32,67.77,140084.0
2018-02-01 15:00:00,67.76,67.81,67.55,67.55,97627.0,67.76,67.81,67.55,67.55,97627.0
2018-02-01 15:30:00,67.57,67.69,67.45,67.56,214912.0,67.57,67.69,67.45,67.56,214912.0
2018-02-02 09:30:00,67.28,67.3,66.53,66.91,113107.0,67.28,67.3,66.53,66.91,113107.0
2018-02-02 10:00:00,66.91,67.02,66.56,66.9,103751.0,66.91,67.02,66.56,66.9,103751.0
2018-02-02 10:30:00,66.87,66.93,66.69,66.8,54353.0,66.87,66.93,66.69,66.8,54353.0
2018-02-02 11:00:00,66.83,66.91,66.69,66.76,63095.0,66.83,66.91,66.69,66.76,63095.0
2018-02-02 11:30:00,66.74,66.86,66.59,66.62,48496.0,66.74,66.86,66.59,66.62,48496.0
2018-02-02 12:00:00,66.57,66.66,66.41,66.65,64175.0,66.57,66.66,66.41,66.65,64175.0
2018-02-02 12:30:00,66.62,66.63,66.27,66.33,81988.0,66.62,66.63,66.27,66.33,81988.0
2018-02-02 13:00:00,66.33,66.46,66.24,66.28,44338.0,66.33,66.46,66.24,66.28,44338.0
2018-02-02 13:30:00,66.28,66.32,66.07,66.12,31419.0,66.28,66.32,66.07,66.12,31419.0
2018-02-02 14:00:00,66.15,66.15,65.78,65.8,64700.0,66.15,66.15,65.78,65.8,64700.0
2018-02-02 14:30:00,65.81,66.02,65.66,65.78,97103.0,65.81,66.02,65.66,65.78,97103.0
2018-02-02 15:00:00,65.78,65.83,65.47,65.67,79941.0,65.78,65.83,65.47,65.67,79941.0
2018-02-02 15:30:00,65.67,65.91,65.61,65.71,236982.0,65.67,65.91,65.61,65.71,236982.0
2018-02-05 09:30:00,65.34,65.56,64.75,65.14,115080.0,65.34,65.56,64.75,65.14,115080.0
2018-02-05 10:00:00,65.12,65.95,65.12,65.95,130741.0,65.12,65.95,65.12,65.95,130741.0
2018-02-05 10:30:00,65.97,66.0,65.44,65.58,88674.0,65.97,66.0,65.44,65.58,88674.0
2018-02-05 11:00:00,65.56,65.63,65.15,65.21,68239.0,65.56,65.63,65.15,65.21,68239.0
2018-02-05 11:30:00,65.2,65.2,64.9,65.1,67473.0,65.2,65.2,64.9,65.1,67473.0
2018-02-05 12:00:00,65.1,65.1,64.58,64.7,55711.0,65.1,65.1,64.58,64.7,55711.0
2018-02-05 12:30:00,64.69,64.9,64.68,64.72,46191.0,64.69,64.9,64.68,64.72,46191.0
2018-02-05 13:00:00,64.69,64.71,64.42,64.5,63007.0,64.69,64.71,64.42,64.5,63007.0
2018-02-05 13:30:00,64.5,64.78,64.42,64.76,65983.0,64.5,64.78,64.42,64.76,65983.0
2018-02-05 14:00:00,64.76,64.82,64.32,64.4,69072.0,64.76,64.82,64.32,64.4,69072.0
2018-02-05 14:30:00,64.36,64.37,63.84,63.9,102020.0,64.36,64.37,63.84,63.9,102020.0
2018-02-05 15:00:00,63.9,64.15,63.28,64.08,219928.0,63.9,64.15,63.28,64.08,219928.0
2018-02-05 15:30:00,64.09,64.21,62.69,62.79,468405.0,64.09,64.21,62.69,62.79,468405.0
2018-02-06 09:30:00,61.7,63.49,61.41,63.0,341640.0,61.7,63.49,61.41,63.0,341640.0
2018-02-06 10:00:00,62.93,63.27,62.15,62.39,131259.0,62.93,63.27,62.15,62.39,131259.0
2018-02-06 10:30:00,62.37,62.87,61.98,62.44,104054.0,62.37,62.87,61.98,62.44,104054.0
2018-02-06 11:00:00,62.42,62.75,62.35,62.55,96541.0,62.42,62.75,62.35,62.55,96541.0
2018-02-06 11:30:00,62.55,62.73,62.33,62.49,116699.0,62.55,62.73,62.33,62.49,116699.0
2018-02-06 12:00:00,62.49,62.94,62.48,62.87,150175.0,62.49,62.94,62.48,62.87,150175.0
2018-02-06 12:30:00,62.87,63.17,62.51,62.74,72610.0,62.87,63.17,62.51,62.74,72610.0
2018-02-06 13:00:00,62.69,62.8,62.3,62.71,136951.0,62.69,62.8,62.3,62.71,136951.0
2018-02-06 13:30:00,62.71,62.71,62.39,62.4,122389.0,62.71,62.71,62.39,62.4,122389.0
2018-02-06 14:00:00,62.36,62.64,62.32,62.5,137158.0,62.36,62.64,62.32,62.5,137158.0
2018-02-06 14:30:00,62.46,63.62,62.44,63.6,137006.0,62.46,63.62,62.44,63.6,137006.0
2018-02-06 15:00:00,63.56,64.04,63.5,63.59,247860.0,63.56,64.04,63.5,63.59,247860.0
2018-02-06 15:30:00,63.56,64.01,63.39,63.72,463679.0,63.56,64.01,63.39,63.72,463679.0
2018-02-07 09:30:00,67.75,68.65,66.1,66.95,770466.0,67.75,68.65,66.1,66.95,770466.0
2018-02-07 10:00:00,66.93,67.85,66.67,66.93,452278.0,66.93,67.85,66.67,66.93,452278.0
2018-02-07 10:30:00,66.92,67.23,66.75,67.07,329093.0,66.92,67.23,66.75,67.07,329093.0
2018-02-07 11:00:00,67.1,67.13,66.52,66.59,374500.0,67.1,67.13,66.52,66.59,374500.0
2018-02-07 11:30:00,66.55,66.67,66.25,66.63,208492.0,66.55,66.67,66.25,66.63,208492.0
2018-02-07 12:00:00,66.6,66.76,66.2,66.25,170758.0,66.6,66.76,66.2,66.25,170758.0
2018-02-07 12:30:00,66.25,66.26,65.85,65.88,174619.0,66.25,66.26,65.85,65.88,174619.0
2018-02-07 13:00:00,65.91,65.93,64.82,65.65,204792.0,65.91,65.93,64.82,65.65,204792.0
2018-02-07 13:30:00,65.65,65.82,65.26,65.48,259794.0,65.65,65.82,65.26,65.48,259794.0
2018-02-07 14:00:00,65.47,65.89,65.17,65.89,243832.0,65.47,65.89,65.17,65.89,243832.0
2018-02-07 14:30:00,65.85,65.86,65.21,65.34,161382.0,65.85,65.86,65.21,65.34,161382.0
2018-02-07 15:00:00,65.34,65.46,65.09,65.2,346981.0,65.34,65.46,65.09,65.2,346981.0
2018-02-07 15:30:00,65.19,65.36,64.31,64.53,759734.0,65.19,65.36,64.31,64.53,759734.0
2018-02-08 09:30:00,64.79,64.96,64.14,64.72,233558.0,64.79,64.96,64.14,64.72,233558.0
2018-02-08 10:00:00,64.74,64.81,64.21,64.26,191290.0,64.74,64.81,64.21,64.26,191290.0
2018-02-08 10:30:00,64.26,64.49,63.59,63.59,140732.0,64.26,64.49,63.59,63.59,140732.0
2018-02-08 11:00:00,63.61,63.95,63.34,63.44,156871.0,63.61,63.95,63.34,63.44,156871.0
2018-02-08 11:30:00,63.46,64.02,63.4,63.74,95792.0,63.46,64.02,63.4,63.74,95792.0
2018-02-08 12:00:00,63.74,63.78,63.36,63.39,65929.0,63.74,63.78,63.36,63.39,65929.0
2018-02-08 12:30:00,63.39,63.49,62.68,62.99,100133.0,63.39,63.49,62.68,62.99,100133.0
2018-02-08 13:00:00,62.96,63.6,62.87,63.19,49117.0,62.96,63.6,62.87,63.19,49117.0
2018-02-08 13:30:00,63.17,63.79,63.11,63.68,75922.0,63.17,63.79,63.11,63.68,75922.0
2018-02-08 14:00:00,63.68,63.77,63.38,63.41,75725.0,63.68,63.77,63.38,63.41,75725.0
2018-02-08 14:30:00,63.39,63.48,63.16,63.35,65529.0,63.39,63.48,63.16,63.35,65529.0
2018-02-08 15:00:00,63.37,63.69,63.09,63.56,143207.0,63.37,63.69,63.09,63.56,143207.0
2018-02-08 15:30:00,63.52,63.56,62.46,62.49,389031.0,63.52,63.56,62.46,62.49,389031.0
2018-02-09 09:30:00,63.05,63.93,63.0,63.54,165856.0,63.05,63.93,63.0,63.54,165856.0
2018-02-09 10:00:00,63.63,63.69,62.79,62.96,158708.0,63.63,63.69,62.79,62.96,158708.0
2018-02-09 10:30:00,63.02,63.23,62.12,62.57,91950.0,63.02,63.23,62.12,62.57,91950.0
2018-02-09 11:00:00,62.61,62.91,62.15,62.26,72590.0,62.61,62.91,62.15,62.26,72590.0
2018-02-09 11:30:00,62.29,62.7,62.11,62.12,65257.0,62.29,62.7,62.11,62.12,65257.0
2018-02-09 12:00:00,62.13,62.2,61.56,61.57,106306.0,62.13,62.2,61.56,61.57,106306.0
2018-02-09 12:30:00,61.55,61.88,61.0,61.81,108953.0,61.55,61.88,61.0,61.81,108953.0
2018-02-09 13:00:00,61.83,61.85,61.18,61.3,66598.0,61.83,61.85,61.18,61.3,66598.0
2018-02-09 13:30:00,61.26,62.11,61.09,61.82,102235.0,61.26,62.11,61.09,61.82,102235.0
2018-02-09 14:00:00,61.83,63.18,61.79,62.7,183629.0,61.83,63.18,61.79,62.7,183629.0
2018-02-09 14:30:00,62.71,62.93,62.54,62.57,55005.0,62.71,62.93,62.54,62.57,55005.0
2018-02-09 15:00:00,62.55,63.18,62.26,63.06,128467.0,62.55,63.18,62.26,63.06,128467.0
2018-02-09 15:30:00,63.05,64.59,63.02,64.14,508739.0,63.05,64.59,63.02,64.14,508739.0
2018-02-12 09:30:00,64.65,65.09,64.5,64.56,90570.0,64.65,65.09,64.5,64.56,90570.0
2018-02-12 10:00:00,64.59,64.86,63.95,64.2,70816.0,64.59,64.86,63.95,64.2,70816.0
2018-02-12 10:30:00,64.17,64.28,63.9,64.25,62073.0,64.17,64.28,63.9,64.25,62073.0
2018-02-12 11:00:00,64.32,64.66,64.19,64.58,54982.0,64.32,64.66,64.19,64.58,54982.0
2018-02-12 11:30:00,64.61,65.01,64.44,64.99,55535.0,64.61,65.01,64.44,64.99,55535.0
2018-02-12 12:00:00,65.01,65.19,64.87,64.95,56150.0,65.01,65.19,64.87,64.95,56150.0
2018-02-12 12:30:00,64.93,64.94,64.71,64.84,40587.0,64.93,64.94,64.71,64.84,40587.0
2018-02-12 13:00:00,64.88,65.01,64.71,64.93,31922.0,64.88,65.01,64.71,64.93,31922.0
2018-02-12 13:30:00,64.96,65.35,64.86,65.27,32647.0,64.96,65.35,64.86,65.27,32647.0
2018-02-12 14:00:00,65.26,65.44,65.09,65.42,98548.0,65.26,65.44,65.09,65.42,98548.0
2018-02-12 14:30:00,65.42,65.47,65.01,65.24,73977.0,65.42,65.47,65.01,65.24,73977.0
2018-02-12 15:00:00,65.26,65.45,65.18,65.23,90248.0,65.26,65.45,65.18,65.23,90248.0
2018-02-12 15:30:00,65.24,65.31,64.76,64.94,318571.0,65.24,65.31,64.76,64.94,318571.0
2018-02-13 09:30:00,64.55,65.03,64.42,64.94,103287.0,64.55,65.03,64.42,64.94,103287.0
2018-02-13 10:00:00,64.89,64.93,64.57,64.78,175524.0,64.89,64.93,64.57,64.78,175524.0
2018-02-13 10:30:00,64.78,65.03,64.68,64.95,152609.0,64.78,65.03,64.68,64.95,152609.0
2018-02-13 11:00:00,64.94,65.01,64.68,64.74,72887.0,64.94,65.01,64.68,64.74,72887.0
2018-02-13 11:30:00,64.71,64.83,64.67,64.78,68653.0,64.71,64.83,64.67,64.78,68653.0
2018-02-13 12:00:00,64.77,64.81,64.44,64.47,43655.0,64.77,64.81,64.44,64.47,43655.0
2018-02-13 12:30:00,64.5,64.7,64.43,64.51,33997.0,64.5,64.7,64.43,64.51,33997.0
2018-02-13 13:00:00,64.5,64.75,64.44,64.69,36830.0,64.5,64.75,64.44,64.69,36830.0
2018-02-13 13:30:00,64.68,64.81,64.6,64.64,52082.0,64.68,64.81,64.6,64.64,52082.0
2018-02-13 14:00:00,64.63,64.8,64.63,64.68,56635.0,64.63,64.8,64.63,64.68,56635.0
2018-02-13 14:30:00,64.68,64.69,64.51,64.68,49795.0,64.68,64.69,64.51,64.68,49795.0
2018-02-13 15:00:00,64.64,64.77,64.54,64.67,89090.0,64.64,64.77,64.54,64.67,89090.0
2018-02-13 15:30:00,64.66,64.71,64.43,64.49,363946.0,64.66,64.71,64.43,64.49,363946.0
2018-02-14 09:30:00,64.57,65.05,64.5,64.89,141844.0,64.57,65.05,64.5,64.89,141844.0
2018-02-14 10:00:00,64.9,65.71,64.9,65.6,97844.0,64.9,65.71,64.9,65.6,97844.0
2018-02-14 10:30:00,65.62,66.02,65.48,65.97,81646.0,65.62,66.02,65.48,65.97,81646.0
2018-02-14 11:00:00,65.97,66.24,65.94,66.1,78987.0,65.97,66.24,65.94,66.1,78987.0
2018-02-14 11:30:00,66.13,66.25,65.95,65.99,62118.0,66.13,66.25,65.95,65.99,62118.0
2018-02-14 12:00:00,65.96,66.14,65.88,66.11,83608.0,65.96,66.14,65.88,66.11,83608.0
2018-02-14 12:30:00,66.12,66.25,66.05,66.25,71450.0,66.12,66.25,66.05,66.25,71450.0
2018-02-14 13:00:00,66.26,66.7,66.26,66.62,64859.0,66.26,66.7,66.26,66.62,64859.0
2018-02-14 13:30:00,66.63,66.78,66.61,66.72,49309.0,66.63,66.78,66.61,66.72,49309.0
2018-02-14 14:00:00,66.73,66.86,66.61,66.62,62778.0,66.73,66.86,66.61,66.62,62778.0
2018-02-14 14:30:00,66.62,66.83,66.57,66.81,65935.0,66.62,66.83,66.57,66.81,65935.0
2018-02-14 15:00:00,66.82,67.09,66.82,66.89,102550.0,66.82,67.09,66.82,66.89,102550.0
2018-02-14 15:30:00,66.89,67.13,66.71,66.85,380535.0,66.89,67.13,66.71,66.85,380535.0
2018-02-15 09:30:00,66.81,67.42,66.71,67.3,151515.0,66.81,67.42,66.71,67.3,151515.0
2018-02-15 10:00:00,67.31,67.39,66.9,67.15,159939.0,67.31,67.39,66.9,67.15,159939.0
2018-02-15 10:30:00,67.13,67.2,66.7,66.7,52052.0,67.13,67.2,66.7,66.7,52052.0
2018-02-15 11:00:00,66.7,67.15,66.62,67.12,56546.0,66.7,67.15,66.62,67.12,56546.0
2018-02-15 11:30:00,67.15,67.19,66.98,67.07,35621.0,67.15,67.19,66.98,67.07,35621.0
2018-02-15 12:00:00,67.08,67.25,66.99,67.03,30107.0,67.08,67.25,66.99,67.03,30107.0
2018-02-15 12:30:00,67.04,67.23,67.04,67.19,27185.0,67.04,67.23,67.04,67.19,27185.0
2018-02-15 13:00:00,67.22,67.28,67.02,67.06,60996.0,67.22,67.28,67.02,67.06,60996.0
2018-02-15 13:30:00,67.05,67.11,66.91,67.02,42410.0,67.05,67.11,66.91,67.02,42410.0
2018-02-15 14:00:00,67.02,67.13,66.94,67.0,48287.0,67.02,67.13,66.94,67.0,48287.0
2018-02-15 14:30:00,67.0,67.05,66.92,66.95,51708.0,67.0,67.05,66.92,66.95,51708.0
2018-02-15 15:00:00,66.98,67.3,66.98,67.25,69088.0,66.98,67.3,66.98,67.25,69088.0
2018-02-15 15:30:00,67.23,67.43,67.07,67.42,281226.0,67.23,67.43,67.07,67.42,281226.0
2018-02-16 09:30:00,67.0,67.68,67.0,67.5,93626.0,67.0,67.68,67.0,67.5,93626.0
2018-02-16 10:00:00,67.47,67.66,67.39,67.57,38057.0,67.47,67.66,67.39,67.57,38057.0
2018-02-16 10:30:00,67.58,67.72,67.4,67.55,38171.0,67.58,67.72,67.4,67.55,38171.0
2018-02-16 11:00:00,67.57,67.82,67.57,67.71,40096.0,67.57,67.82,67.57,67.71,40096.0
2018-02-16 11:30:00,67.71,67.91,67.62,67.81,93268.0,67.71,67.91,67.62,67.81,93268.0
2018-02-16 12:00:00,67.8,67.95,67.79,67.85,22502.0,67.8,67.95,67.79,67.85,22502.0
2018-02-16 12:30:00,67.81,67.87,67.38,67.42,38282.0,67.81,67.87,67.38,67.42,38282.0
2018-02-16 13:00:00,67.42,67.46,67.07,67.12,24070.0,67.42,67.46,67.07,67.12,24070.0
2018-02-16 13:30:00,67.12,67.37,66.95,67.24,30950.0,67.12,67.37,66.95,67.24,30950.0
2018-02-16 14:00:00,67.27,67.35,66.82,66.9,34925.0,67.27,67.35,66.82,66.9,34925.0
2018-02-16 14:30:00,66.92,67.15,66.87,67.15,37664.0,66.92,67.15,66.87,67.15,37664.0
2018-02-16 15:00:00,67.16,67.19,66.99,67.04,50588.0,67.16,67.19,66.99,67.04,50588.0
2018-02-16 15:30:00,67.05,67.14,66.85,66.89,167207.0,67.05,67.14,66.85,66.89,167207.0
2018-02-20 09:30:00,66.52,67.19,66.28,66.63,90622.0,66.52,67.19,66.28,66.63,90622.0
2018-02-20 10:00:00,66.64,66.77,66.45,66.61,87121.0,66.64,66.77,66.45,66.61,87121.0
2018-02-20 10:30:00,66.59,66.77,66.47,66.55,79379.0,66.59,66.77,66.47,66.55,79379.0
2018-02-20 11:00:00,66.57,67.05,66.56,67.05,52010.0,66.57,67.05,66.56,67.05,52010.0
2018-02-20 11:30:00,67.06,67.12,66.94,67.04,64473.0,67.06,67.12,66.94,67.04,64473.0
2018-02-20 12:00:00,67.03,67.37,67.03,67.19,59412.0,67.03,67.37,67.03,67.19,59412.0
2018-02-20 12:30:00,67.21,67.24,67.08,67.21,37770.0,67.21,67.24,67.08,67.21,37770.0
2018-02-20 13:00:00,67.19,67.22,66.87,66.9,41180.0,67.19,67.22,66.87,66.9,41180.0
2018-02-20 13:30:00,66.89,67.26,66.87,67.25,33352.0,66.89,67.26,66.87,67.25,33352.0
2018-02-20 14:00:00,67.26,67.31,67.0,67.11,39322.0,67.26,67.31,67.0,67.11,39322.0
2018-02-20 14:30:00,67.09,67.2,66.81,66.86,47300.0,67.09,67.2,66.81,66.86,47300.0
2018-02-20 15:00:00,66.84,66.97,66.54,66.72,58822.0,66.84,66.97,66.54,66.72,58822.0
2018-02-20 15:30:00,66.72,66.88,66.66,66.74,153609.0,66.72,66.88,66.66,66.74,153609.0
2018-02-21 09:30:00,66.97,67.78,66.6,67.71,77471.0,66.97,67.78,66.6,67.71,77471.0
2018-02-21 10:00:00,67.67,67.71,67.52,67.67,47308.0,67.67,67.71,67.52,67.67,47308.0
2018-02-21 10:30:00,67.66,67.72,67.5,67.52,66713.0,67.66,67.72,67.5,67.52,66713.0
2018-02-21 11:00:00,67.54,67.55,67.2,67.46,76186.0,67.54,67.55,67.2,67.46,76186.0
2018-02-21 11:30:00,67.44,67.58,67.35,67.47,97978.0,67.44,67.58,67.35,67.47,97978.0
2018-02-21 12:00:00,67.49,67.54,66.9,66.99,137646.0,67.49,67.54,66.9,66.99,137646.0
2018-02-21 12:30:00,67.0,67.23,66.91,67.12,65247.0,67.0,67.23,66.91,67.12,65247.0
2018-02-21 13:00:00,67.13,67.28,67.04,67.28,183852.0,67.13,67.28,67.04,67.28,183852.0
2018-02-21 13:30:00,67.28,67.45,67.09,67.35,85429.0,67.28,67.45,67.09,67.35,85429.0
2018-02-21 14:00:00,67.32,67.52,67.31,67.36,163317.0,67.32,67.52,67.31,67.36,163317.0
2018-02-21 14:30:00,67.31,67.42,67.03,67.1,82995.0,67.31,67.42,67.03,67.1,82995.0
2018-02-21 15:00:00,67.06,67.08,66.71,66.86,57460.0,67.06,67.08,66.71,66.86,57460.0
2018-02-21 15:30:00,66.86,66.89,66.28,66.3,208380.0,66.86,66.89,66.28,66.3,208380.0
2018-02-22 09:30:00,66.42,66.72,66.04,66.44,63270.0,66.42,66.72,66.04,66.44,63270.0
2018-02-22 10:00:00,66.46,66.71,66.35,66.49,42788.0,66.46,66.71,66.35,66.49,42788.0
2018-02-22 10:30:00,66.49,66.71,66.35,66.7,60152.0,66.49,66.71,66.35,66.7,60152.0
2018-02-22 11:00:00,66.69,67.1,66.69,67.1,45575.0,66.69,67.1,66.69,67.1,45575.0
2018-02-22 11:30:00,67.08,67.11,66.92,67.05,45137.0,67.08,67.11,66.92,67.05,45137.0
2018-02-22 12:00:00,67.03,67.11,66.72,66.9,52452.0,67.03,67.11,66.72,66.9,52452.0
2018-02-22 12:30:00,66.87,66.92,66.62,66.62,27011.0,66.87,66.92,66.62,66.62,27011.0
2018-02-22 13:00:00,66.64,66.75,66.51,66.6,48297.0,66.64,66.75,66.51,66.6,48297.0
2018-02-22 13:30:00,66.59,66.59,66.32,66.51,38731.0,66.59,66.59,66.32,66.51,38731.0
2018-02-22 14:00:00,66.51,66.75,66.5,66.72,34525.0,66.51,66.75,66.5,66.72,34525.0
2018-02-22 14:30:00,66.73,66.78,66.18,66.23,44244.0,66.73,66.78,66.18,66.23,44244.0
2018-02-22 15:00:00,66.21,66.45,66.12,66.32,55999.0,66.21,66.45,66.12,66.32,55999.0
2018-02-22 15:30:00,66.29,66.38,66.06,66.23,164801.0,66.29,66.38,66.06,66.23,164801.0
2018-02-23 09:30:00,66.52,67.25,66.38,67.15,63683.0,66.52,67.25,66.38,67.15,63683.0
2018-02-23 10:00:00,67.12,67.13,66.85,66.94,46904.0,67.12,67.13,66.85,66.94,46904.0
2018-02-23 10:30:00,66.94,67.2,66.87,67.1,53093.0,66.94,67.2,66.87,67.1,53093.0
2018-02-23 11:00:00,67.07,67.07,66.85,66.97,26216.0,67.07,67.07,66.85,66.97,26216.0
2018-02-23 11:30:00,66.97,67.0,66.9,66.98,17123.0,66.97,67.0,66.9,66.98,17123.0
2018-02-23 12:00:00,66.99,67.08,66.93,66.93,21705.0,66.99,67.08,66.93,66.93,21705.0
2018-02-23 12:30:00,66.93,67.02,66.87,66.97,25188.0,66.93,67.02,66.87,66.97,25188.0
2018-02-23 13:00:00,66.97,67.03,66.88,66.96,21209.0,66.97,67.03,66.88,66.96,21209.0
2018-02-23 13:30:00,66.99,67.03,66.95,67.01,32132.0,66.99,67.03,66.95,67.01,32132.0
2018-02-23 14:00:00,67.01,67.03,66.88,66.97,34449.0,67.01,67.03,66.88,66.97,34449.0
2018-02-23 14:30:00,66.98,67.16,66.95,67.03,46733.0,66.98,67.16,66.95,67.03,46733.0
2018-02-23 15:00:00,67.05,67.18,67.04,67.13,65115.0,67.05,67.18,67.04,67.13,65115.0
2018-02-23 15:30:00,67.14,67.37,67.08,67.35,168931.0,67.14,67.37,67.08,67.35,168931.0
2018-02-26 09:30:00,67.56,68.38,67.56,68.09,132108.0,67.56,68.38,67.56,68.09,132108.0
2018-02-26 10:00:00,68.12,68.38,67.91,67.93,78394.0,68.12,68.38,67.91,67.93,78394.0
2018-02-26 10:30:00,67.92,67.99,67.7,67.81,43982.0,67.92,67.99,67.7,67.81,43982.0
2018-02-26 11:00:00,67.82,68.18,67.8,68.15,34840.0,67.82,68.18,67.8,68.15,34840.0
2018-02-26 11:30:00,68.15,68.18,68.08,68.12,35192.0,68.15,68.18,68.08,68.12,35192.0
2018-02-26 12:00:00,68.12,68.15,68.06,68.09,40018.0,68.12,68.15,68.06,68.09,40018.0
2018-02-26 12:30:00,68.11,68.44,68.1,68.26,73833.0,68.11,68.44,68.1,68.26,73833.0
2018-02-26 13:00:00,68.29,68.57,68.28,68.47,83934.0,68.29,68.57,68.28,68.47,83934.0
2018-02-26 13:30:00,68.47,68.7,68.38,68.65,87262.0,68.47,68.7,68.38,68.65,87262.0
2018-02-26 14:00:00,68.66,68.9,68.57,68.81,68066.0,68.66,68.9,68.57,68.81,68066.0
2018-02-26 14:30:00,68.81,68.81,68.57,68.65,59612.0,68.81,68.81,68.57,68.65,59612.0
2018-02-26 15:00:00,68.65,69.0,68.58,68.93,101879.0,68.65,69.0,68.58,68.93,101879.0
2018-02-26 15:30:00,68.94,68.94,68.48,68.61,172826.0,68.94,68.94,68.48,68.61,172826.0
2018-02-27 09:30:00,68.5,68.74,67.39,68.34,50770.0,68.5,68.74,67.39,68.34,50770.0
2018-02-27 10:00:00,68.35,68.93,68.35,68.82,65912.0,68.35,68.93,68.35,68.82,65912.0
2018-02-27 10:30:00,68.82,68.84,68.07,68.22,84398.0,68.82,68.84,68.07,68.22,84398.0
2018-02-27 11:00:00,68.2,68.53,68.08,68.38,27064.0,68.2,68.53,68.08,68.38,27064.0
2018-02-27 11:30:00,68.37,68.51,67.89,67.95,48237.0,68.37,68.51,67.89,67.95,48237.0
2018-02-27 12:00:00,67.93,68.14,67.89,68.0,25558.0,67.93,68.14,67.89,68.0,25558.0
2018-02-27 12:30:00,68.01,68.36,67.9,68.36,21314.0,68.01,68.36,67.9,68.36,21314.0
2018-02-27 13:00:00,68.33,68.37,68.23,68.32,18052.0,68.33,68.37,68.23,68.32,18052.0
2018-02-27 13:30:00,68.29,68.31,68.1,68.16,16239.0,68.29,68.31,68.1,68.16,16239.0
2018-02-27 14:00:00,68.18,68.22,67.97,68.2,32035.0,68.18,68.22,67.97,68.2,32035.0
2018-02-27 14:30:00,68.18,68.37,68.13,68.3,36372.0,68.18,68.37,68.13,68.3,36372.0
2018-02-27 15:00:00,68.28,68.34,68.05,68.26,100945.0,68.28,68.34,68.05,68.26,100945.0
2018-02-27 15:30:00,68.27,68.48,68.12,68.24,260294.0,68.27,68.48,68.12,68.24,260294.0
2018-02-28 09:30:00,68.7,68.9,68.28,68.87,46786.0,68.7,68.9,68.28,68.87,46786.0
2018-02-28 10:00:00,68.89,69.0,68.72,68.83,33639.0,68.89,69.0,68.72,68.83,33639.0
2018-02-28 10:30:00,68.83,68.84,68.26,68.36,21838.0,68.83,68.84,68.26,68.36,21838.0
2018-02-28 11:00:00,68.37,68.41,68.17,68.35,28530.0,68.37,68.41,68.17,68.35,28530.0
2018-02-28 11:30:00,68.34,68.42,68.14,68.31,27692.0,68.34,68.42,68.14,68.31,27692.0
2018-02-28 12:00:00,68.33,68.43,68.3,68.37,19533.0,68.33,68.43,68.3,68.37,19533.0
2018-02-28 12:30:00,68.34,68.57,68.3,68.51,16268.0,68.34,68.57,68.3,68.51,16268.0
2018-02-28 13:00:00,68.49,68.51,68.41,68.48,22485.0,68.49,68.51,68.41,68.48,22485.0
2018-02-28 13:30:00,68.48,68.65,68.42,68.64,20090.0,68.48,68.65,68.42,68.64,20090.0
2018-02-28 14:00:00,68.65,68.71,68.6,68.63,26455.0,68.65,68.71,68.6,68.63,26455.0
2018-02-28 14:30:00,68.62,68.63,68.17,68.17,30343.0,68.62,68.63,68.17,68.17,30343.0
2018-02-28 15:00:00,68.18,68.25,67.99,68.16,35715.0,68.18,68.25,67.99,68.16,35715.0
2018-02-28 15:30:00,68.17,68.19,67.46,67.47,147164.0,68.17,68.19,67.46,67.47,147164.0
2018-03-01 09:30:00,67.44,67.99,67.15,67.34,60390.0,67.44,67.99,67.15,67.34,60390.0
2018-03-01 10:00:00,67.4,67.98,67.4,67.94,53103.0,67.4,67.98,67.4,67.94,53103.0
2018-03-01 10:30:00,68.0,68.36,67.93,67.98,43163.0,68.0,68.36,67.93,67.98,43163.0
2018-03-01 11:00:00,67.96,68.68,67.91,68.32,66040.0,67.96,68.68,67.91,68.32,66040.0
2018-03-01 11:30:00,68.31,68.74,68.31,68.64,39396.0,68.31,68.74,68.31,68.64,39396.0
2018-03-01 12:00:00,68.63,68.64,68.22,68.28,33223.0,68.63,68.64,68.22,68.28,33223.0
2018-03-01 12:30:00,68.28,68.42,68.13,68.21,39070.0,68.28,68.42,68.13,68.21,39070.0
2018-03-01 13:00:00,68.19,68.21,67.77,68.09,33177.0,68.19,68.21,67.77,68.09,33177.0
2018-03-01 13:30:00,68.06,68.13,67.66,67.69,30908.0,68.06,68.13,67.66,67.69,30908.0
2018-03-01 14:00:00,67.67,67.81,67.17,67.75,68107.0,67.67,67.81,67.17,67.75,68107.0
2018-03-01 14:30:00,67.78,67.92,67.63,67.87,51365.0,67.78,67.92,67.63,67.87,51365.0
2018-03-01 15:00:00,67.85,68.4,67.64,68.11,87250.0,67.85,68.4,67.64,68.11,87250.0
2018-03-01 15:30:00,68.11,68.17,67.65,67.9,174588.0,68.11,68.17,67.65,67.9,174588.0
2018-03-02 09:30:00,66.93,67.51,66.67,67.28,91568.0,66.93,67.51,66.67,67.28,91568.0
2018-03-02 10:00:00,67.26,67.34,66.89,67.01,51887.0,67.26,67.34,66.89,67.01,51887.0
2018-03-02 10:30:00,67.01,67.5,66.99,67.29,18107.0,67.01,67.5,66.99,67.29,18107.0
2018-03-02 11:00:00,67.29,68.02,67.24,68.01,91580.0,67.29,68.02,67.24,68.01,91580.0
2018-03-02 11:30:00,68.02,68.23,67.77,68.19,36341.0,68.02,68.23,67.77,68.19,36341.0
2018-03-02 12:00:00,68.23,68.29,67.93,68.25,29662.0,68.23,68.29,67.93,68.25,29662.0
2018-03-02 12:30:00,68.28,68.29,68.0,68.25,28380.0,68.28,68.29,68.0,68.25,28380.0
2018-03-02 13:00:00,68.25,68.3,68.0,68.16,29865.0,68.25,68.3,68.0,68.16,29865.0
2018-03-02 13:30:00,68.15,68.79,68.06,68.52,98885.0,68.15,68.79,68.06,68.52,98885.0
2018-03-02 14:00:00,68.52,69.11,68.52,68.86,99818.0,68.52,69.11,68.52,68.86,99818.0
2018-03-02 14:30:00,68.84,69.32,68.78,69.09,68326.0,68.84,69.32,68.78,69.09,68326.0
2018-03-02 15:00:00,69.05,69.27,68.91,69.27,102554.0,69.05,69.27,68.91,69.27,102554.0
2018-03-02 15:30:00,69.25,69.5,69.2,69.44,178139.0,69.25,69.5,69.2,69.44,178139.0
2018-03-05 09:30:00,69.06,69.53,68.27,69.45,83730.0,69.06,69.53,68.27,69.45,83730.0
2018-03-05 10:00:00,69.47,69.87,69.25,69.31,122225.0,69.47,69.87,69.25,69.31,122225.0
2018-03-05 10:30:00,69.35,69.72,69.32,69.66,63274.0,69.35,69.72,69.32,69.66,63274.0
2018-03-05 11:00:00,69.66,70.12,69.64,70.04,131986.0,69.66,70.12,69.64,70.04,131986.0
2018-03-05 11:30:00,70.03,70.03,69.7,69.76,47039.0,70.03,70.03,69.7,69.76,47039.0
2018-03-05 12:00:00,69.78,69.97,69.6,69.69,52342.0,69.78,69.97,69.6,69.69,52342.0
2018-03-05 12:30:00,69.68,69.75,69.59,69.69,16631.0,69.68,69.75,69.59,69.69,16631.0
2018-03-05 13:00:00,69.69,69.87,69.69,69.8,24218.0,69.69,69.87,69.69,69.8,24218.0
2018-03-05 13:30:00,69.8,69.83,69.65,69.65,38239.0,69.8,69.83,69.65,69.65,38239.0
2018-03-05 14:00:00,69.72,69.74,69.47,69.58,34922.0,69.72,69.74,69.47,69.58,34922.0
2018-03-05 14:30:00,69.61,69.69,69.53,69.69,42280.0,69.61,69.69,69.53,69.69,42280.0
2018-03-05 15:00:00,69.68,69.78,69.64,69.68,61748.0,69.68,69.78,69.64,69.68,61748.0
2018-03-05 15:30:00,69.68,69.9,69.65,69.82,157717.0,69.68,69.9,69.65,69.82,157717.0
2018-03-06 09:30:00,70.0,70.7,69.9,70.01,125945.0,70.0,70.7,69.9,70.01,125945.0
2018-03-06 10:00:00,70.02,70.26,69.64,69.95,74459.0,70.02,70.26,69.64,69.95,74459.0
2018-03-06 10:30:00,69.98,70.03,69.47,69.54,35087.0,69.98,70.03,69.47,69.54,35087.0
2018-03-06 11:00:00,69.53,69.83,69.46,69.66,30787.0,69.53,69.83,69.46,69.66,30787.0
2018-03-06 11:30:00,69.7,69.98,69.6,69.92,22362.0,69.7,69.98,69.6,69.92,22362.0
2018-03-06 12:00:00,69.95,69.95,69.59,69.61,30420.0,69.95,69.95,69.59,69.61,30420.0
2018-03-06 12:30:00,69.61,69.9,69.59,69.9,31116.0,69.61,69.9,69.59,69.9,31116.0
2018-03-06 13:00:00,69.9,69.96,69.8,69.89,21649.0,69.9,69.96,69.8,69.89,21649.0
2018-03-06 13:30:00,69.87,69.92,69.7,69.82,28359.0,69.87,69.92,69.7,69.82,28359.0
2018-03-06 14:00:00,69.88,69.89,69.67,69.69,57386.0,69.88,69.89,69.67,69.69,57386.0
2018-03-06 14:30:00,69.69,69.77,69.68,69.69,34589.0,69.69,69.77,69.68,69.69,34589.0
2018-03-06 15:00:00,69.7,69.78,69.6,69.78,37151.0,69.7,69.78,69.6,69.78,37151.0
2018-03-06 15:30:00,69.78,69.99,69.71,69.93,165368.0,69.78,69.99,69.71,69.93,165368.0
2018-03-07 09:30:00,69.5,70.31,69.36,70.1,143207.0,69.5,70.31,69.36,70.1,143207.0
2018-03-07 10:00:00,70.0,70.05,69.64,69.87,92522.0,70.0,70.05,69.64,69.87,92522.0
2018-03-07 10:30:00,69.88,70.07,69.85,69.98,185616.0,69.88,70.07,69.85,69.98,185616.0
2018-03-07 11:00:00,69.97,70.0,69.44,69.46,51310.0,69.97,70.0,69.44,69.46,51310.0
2018-03-07 11:30:00,69.47,69.96,69.47,69.62,39854.0,69.47,69.96,69.47,69.62,39854.0
2018-03-07 12:00:00,69.63,69.88,69.54,69.75,36330.0,69.63,69.88,69.54,69.75,36330.0
2018-03-07 12:30:00,69.75,69.97,69.71,69.86,64753.0,69.75,69.97,69.71,69.86,64753.0
2018-03-07 13:00:00,69.87,70.06,69.68,69.96,70098.0,69.87,70.06,69.68,69.96,70098.0
2018-03-07 13:30:00,69.97,70.3,69.9,70.2,231179.0,69.97,70.3,69.9,70.2,231179.0
2018-03-07 14:00:00,70.2,70.35,70.11,70.2,201387.0,70.2,70.35,70.11,70.2,201387.0
2018-03-07 14:30:00,70.24,70.42,69.91,69.96,53957.0,70.24,70.42,69.91,69.96,53957.0
2018-03-07 15:00:00,69.97,70.05,69.87,69.97,102740.0,69.97,70.05,69.87,69.97,102740.0
2018-03-07 15:30:00,69.98,70.19,69.92,69.97,224218.0,69.98,70.19,69.92,69.97,224218.0
2018-03-08 09:30:00,70.41,71.2,70.3,70.95,391242.0,70.41,71.2,70.3,70.95,391242.0
2018-03-08 10:00:00,71.01,71.23,70.87,71.09,131356.0,71.01,71.23,70.87,71.09,131356.0
2018-03-08 10:30:00,71.09,71.3,70.83,71.05,219686.0,71.09,71.3,70.83,71.05,219686.0
2018-03-08 11:00:00,71.04,71.9,70.87,71.89,219588.0,71.04,71.9,70.87,71.89,219588.0
2018-03-08 11:30:00,71.89,72.35,71.64,72.29,222308.0,71.89,72.35,71.64,72.29,222308.0
2018-03-08 12:00:00,72.26,72.53,72.06,72.46,102726.0,72.26,72.53,72.06,72.46,102726.0
2018-03-08 12:30:00,72.47,72.84,72.43,72.66,94861.0,72.47,72.84,72.43,72.66,94861.0
2018-03-08 13:00:00,72.67,73.49,72.58,73.15,524823.0,72.67,73.49,72.58,73.15,524823.0
2018-03-08 13:30:00,73.16,73.99,72.97,73.97,179757.0,73.16,73.99,72.97,73.97,179757.0
2018-03-08 14:00:00,73.96,74.73,73.86,74.48,430922.0,73.96,74.73,73.86,74.48,430922.0
2018-03-08 14:30:00,74.47,74.52,73.91,74.29,184379.0,74.47,74.52,73.91,74.29,184379.0
2018-03-08 15:00:00,74.28,74.87,74.14,74.82,229078.0,74.28,74.87,74.14,74.82,229078.0
2018-03-08 15:30:00,74.81,75.19,74.68,75.1,619622.0,74.81,75.19,74.68,75.1,619622.0
2018-03-09 09:30:00,76.72,78.28,75.5,75.78,685342.0,76.72,78.28,75.5,75.78,685342.0
2018-03-09 10:00:00,75.78,75.99,74.29,74.47,340102.0,75.78,75.99,74.29,74.47,340102.0
2018-03-09 10:30:00,74.48,75.46,74.48,75.03,221209.0,74.48,75.46,74.48,75.03,221209.0
2018-03-09 11:00:00,75.04,75.11,74.45,74.52,154236.0,75.04,75.11,74.45,74.52,154236.0
2018-03-09 11:30:00,74.53,74.6,74.11,74.4,105240.0,74.53,74.6,74.11,74.4,105240.0
2018-03-09 12:00:00,74.39,74.73,74.26,74.31,97177.0,74.39,74.73,74.26,74.31,97177.0
2018-03-09 12:30:00,74.32,74.47,73.98,74.18,84159.0,74.32,74.47,73.98,74.18,84159.0
2018-03-09 13:00:00,74.21,74.49,74.14,74.31,83671.0,74.21,74.49,74.14,74.31,83671.0
2018-03-09 13:30:00,74.31,74.51,74.3,74.48,48167.0,74.31,74.51,74.3,74.48,48167.0
2018-03-09 14:00:00,74.48,74.66,74.45,74.57,76450.0,74.48,74.66,74.45,74.57,76450.0
2018-03-09 14:30:00,74.57,74.69,74.53,74.62,71228.0,74.57,74.69,74.53,74.62,71228.0
2018-03-09 15:00:00,74.62,75.46,74.6,75.42,276169.0,74.62,75.46,74.6,75.42,276169.0
2018-03-09 15:30:00,75.42,76.1,75.41,76.08,393618.0,75.42,76.1,75.41,76.08,393618.0
2018-03-12 09:30:00,75.87,75.99,74.74,75.29,113277.0,75.87,75.99,74.74,75.29,113277.0
2018-03-12 10:00:00,75.3,75.95,75.26,75.88,99800.0,75.3,75.95,75.26,75.88,99800.0
2018-03-12 10:30:00,75.88,75.96,75.5,75.53,82142.0,75.88,75.96,75.5,75.53,82142.0
2018-03-12 11:00:00,75.5,75.69,75.4,75.41,57578.0,75.5,75.69,75.4,75.41,57578.0
2018-03-12 11:30:00,75.43,75.71,75.43,75.54,45757.0,75.43,75.71,75.43,75.54,45757.0
2018-03-12 12:00:00,75.55,75.57,75.02,75.05,42720.0,75.55,75.57,75.02,75.05,42720.0
2018-03-12 12:30:00,75.05,75.08,74.72,74.73,51039.0,75.05,75.08,74.72,74.73,51039.0
2018-03-12 13:00:00,74.73,74.93,74.6,74.6,64207.0,74.73,74.93,74.6,74.6,64207.0
2018-03-12 13:30:00,74.59,74.94,74.55,74.81,51254.0,74.59,74.94,74.55,74.81,51254.0
2018-03-12 14:00:00,74.79,74.95,74.78,74.87,53242.0,74.79,74.95,74.78,74.87,53242.0
2018-03-12 14:30:00,74.86,74.94,74.82,74.91,50830.0,74.86,74.94,74.82,74.91,50830.0
2018-03-12 15:00:00,74.92,75.17,74.83,75.15,62957.0,74.92,75.17,74.83,75.15,62957.0
2018-03-12 15:30:00,75.14,75.25,74.95,74.99,235180.0,75.14,75.25,74.95,74.99,235180.0
2018-03-13 09:30:00,75.1,75.6,74.85,75.04,129488.0,75.1,75.6,74.85,75.04,129488.0
2018-03-13 10:00:00,75.0,75.3,74.88,74.91,52817.0,75.0,75.3,74.88,74.91,52817.0
2018-03-13 10:30:00,74.89,75.01,74.66,74.68,45600.0,74.89,75.01,74.66,74.68,45600.0
2018-03-13 11:00:00,74.64,74.69,74.34,74.42,53480.0,74.64,74.69,74.34,74.42,53480.0
2018-03-13 11:30:00,74.47,74.52,74.28,74.34,36612.0,74.47,74.52,74.28,74.34,36612.0
2018-03-13 12:00:00,74.37,74.39,73.98,74.2,39466.0,74.37,74.39,73.98,74.2,39466.0
2018-03-13 12:30:00,74.25,74.47,74.21,74.3,25878.0,74.25,74.47,74.21,74.3,25878.0
2018-03-13 13:00:00,74.32,74.37,74.16,74.2,32248.0,74.32,74.37,74.16,74.2,32248.0
2018-03-13 13:30:00,74.17,74.34,74.07,74.08,80338.0,74.17,74.34,74.07,74.08,80338.0
2018-03-13 14:00:00,74.06,74.27,73.98,74.03,72282.0,74.06,74.27,73.98,74.03,72282.0
2018-03-13 14:30:00,74.04,74.16,73.68,73.74,56484.0,74.04,74.16,73.68,73.74,56484.0
2018-03-13 15:00:00,73.75,73.79,73.45,73.51,95045.0,73.75,73.79,73.45,73.51,95045.0
2018-03-13 15:30:00,73.51,73.63,73.25,73.3,278657.0,73.51,73.63,73.25,73.3,278657.0
2018-03-14 09:30:00,72.94,73.59,72.24,73.16,61237.0,72.94,73.59,72.24,73.16,61237.0
2018-03-14 10:00:00,73.19,73.24,73.01,73.06,71977.0,73.19,73.24,73.01,73.06,71977.0
2018-03-14 10:30:00,73.03,73.13,72.95,73.04,40839.0,73.03,73.13,72.95,73.04,40839.0
2018-03-14 11:00:00,73.06,73.11,72.81,72.88,48886.0,73.06,73.11,72.81,72.88,48886.0
2018-03-14 11:30:00,72.9,72.97,72.69,72.92,29359.0,72.9,72.97,72.69,72.92,29359.0
2018-03-14 12:00:00,72.92,72.99,72.71,72.89,24374.0,72.92,72.99,72.71,72.89,24374.0
2018-03-14 12:30:00,72.91,73.01,72.85,72.86,17307.0,72.91,73.01,72.85,72.86,17307.0
2018-03-14 13:00:00,72.89,73.41,72.8,73.37,45698.0,72.89,73.41,72.8,73.37,45698.0
2018-03-14 13:30:00,73.32,73.6,73.32,73.43,25356.0,73.32,73.6,73.32,73.43,25356.0
2018-03-14 14:00:00,73.46,73.48,73.34,73.45,27824.0,73.46,73.48,73.34,73.45,27824.0
2018-03-14 14:30:00,73.47,73.57,73.1,73.19,78101.0,73.47,73.57,73.1,73.19,78101.0
2018-03-14 15:00:00,73.18,73.24,73.03,73.23,63806.0,73.18,73.24,73.03,73.23,63806.0
2018-03-14 15:30:00,73.25,73.27,73.04,73.26,188238.0,73.25,73.27,73.04,73.26,188238.0
2018-03-15 09:30:00,74.8,74.92,74.08,74.74,164700.0,74.8,74.92,74.08,74.74,164700.0
2018-03-15 10:00:00,74.71,75.15,74.7,75.11,113167.0,74.71,75.15,74.7,75.11,113167.0
2018-03-15 10:30:00,75.1,75.38,74.91,74.91,138427.0,75.1,75.38,74.91,74.91,138427.0
2018-03-15 11:00:00,74.89,75.35,74.87,74.95,142818.0,74.89,75.35,74.87,74.95,142818.0
2018-03-15 11:30:00,74.98,75.04,74.58,74.76,95730.0,74.98,75.04,74.58,74.76,95730.0
2018-03-15 12:00:00,74.78,74.86,74.67,74.77,91910.0,74.78,74.86,74.67,74.77,91910.0
2018-03-15 12:30:00,74.76,75.01,74.62,74.98,69116.0,74.76,75.01,74.62,74.98,69116.0
2018-03-15 13:00:00,74.96,75.18,74.8,74.96,42017.0,74.96,75.18,74.8,74.96,42017.0
2018-03-15 13:30:00,74.95,75.0,74.61,74.64,68026.0,74.95,75.0,74.61,74.64,68026.0
2018-03-15 14:00:00,74.62,74.72,74.56,74.57,79723.0,74.62,74.72,74.56,74.57,79723.0
2018-03-15 14:30:00,74.58,74.98,74.57,74.98,65083.0,74.58,74.98,74.57,74.98,65083.0
2018-03-15 15:00:00,74.93,74.93,74.63,74.73,47083.0,74.93,74.93,74.63,74.73,47083.0
2018-03-15 15:30:00,74.75,74.77,74.6,74.71,284842.0,74.75,74.77,74.6,74.71,284842.0
2018-03-16 09:30:00,74.52,74.87,74.39,74.41,204031.0,74.52,74.87,74.39,74.41,204031.0
2018-03-16 10:00:00,74.41,74.8,74.04,74.64,50029.0,74.41,74.8,74.04,74.64,50029.0
2018-03-16 10:30:00,74.65,74.66,74.27,74.4,38062.0,74.65,74.66,74.27,74.4,38062.0
2018-03-16 11:00:00,74.37,74.61,74.35,74.53,28327.0,74.37,74.61,74.35,74.53,28327.0
2018-03-16 11:30:00,74.54,74.59,74.46,74.52,32175.0,74.54,74.59,74.46,74.52,32175.0
2018-03-16 12:00:00,74.53,74.63,74.45,74.5,61533.0,74.53,74.63,74.45,74.5,61533.0
2018-03-16 12:30:00,74.49,74.81,74.48,74.8,70439.0,74.49,74.81,74.48,74.8,70439.0
2018-03-16 13:00:00,74.8,74.83,74.58,74.59,39376.0,74.8,74.83,74.58,74.59,39376.0
2018-03-16 13:30:00,74.58,74.7,74.52,74.66,32457.0,74.58,74.7,74.52,74.66,32457.0
2018-03-16 14:00:00,74.67,74.71,74.61,74.66,23945.0,74.67,74.71,74.61,74.66,23945.0
2018-03-16 14:30:00,74.65,74.66,74.43,74.46,44692.0,74.65,74.66,74.43,74.46,44692.0
2018-03-16 15:00:00,74.45,74.47,74.14,74.16,118094.0,74.45,74.47,74.14,74.16,118094.0
2018-03-16 15:30:00,74.16,74.2,74.0,74.02,396938.0,74.16,74.2,74.0,74.02,396938.0
2018-03-19 09:30:00,73.51,74.0,73.36,73.9,96977.0,73.51,74.0,73.36,73.9,96977.0
2018-03-19 10:00:00,73.86,73.94,73.52,73.71,50374.0,73.86,73.94,73.52,73.71,50374.0
2018-03-19 10:30:00,73.71,73.75,73.12,73.23,45918.0,73.71,73.75,73.12,73.23,45918.0
2018-03-19 11:00:00,73.22,73.32,72.83,72.88,48613.0,73.22,73.32,72.83,72.88,48613.0
2018-03-19 11:30:00,72.85,72.88,72.26,72.28,79478.0,72.85,72.88,72.26,72.28,79478.0
2018-03-19 12:00:00,72.29,72.59,72.29,72.56,40127.0,72.29,72.59,72.29,72.56,40127.0
2018-03-19 12:30:00,72.55,72.6,72.19,72.41,31070.0,72.55,72.6,72.19,72.41,31070.0
2018-03-19 13:00:00,72.45,72.5,71.99,72.03,39116.0,72.45,72.5,71.99,72.03,39116.0
2018-03-19 13:30:00,72.04,72.44,72.02,72.44,33106.0,72.04,72.44,72.02,72.44,33106.0
2018-03-19 14:00:00,72.41,72.62,72.32,72.35,29390.0,72.41,72.62,72.32,72.35,29390.0
2018-03-19 14:30:00,72.37,72.5,72.05,72.43,36507.0,72.37,72.5,72.05,72.43,36507.0
2018-03-19 15:00:00,72.41,72.57,72.26,72.31,39845.0,72.41,72.57,72.26,72.31,39845.0
2018-03-19 15:30:00,72.33,72.57,72.17,72.48,219590.0,72.33,72.57,72.17,72.48,219590.0
2018-03-20 09:30:00,72.54,73.58,72.54,73.25,70298.0,72.54,73.58,72.54,73.25,70298.0
2018-03-20 10:00:00,73.26,73.73,73.25,73.66,108881.0,73.26,73.73,73.25,73.66,108881.0
2018-03-20 10:30:00,73.63,73.72,73.26,73.45,58356.0,73.63,73.72,73.26,73.45,58356.0
2018-03-20 11:00:00,73.45,73.79,73.41,73.74,49480.0,73.45,73.79,73.41,73.74,49480.0
2018-03-20 11:30:00,73.74,73.76,73.31,73.45,34202.0,73.74,73.76,73.31,73.45,34202.0
2018-03-20 12:00:00,73.48,73.62,73.4,73.58,44575.0,73.48,73.62,73.4,73.58,44575.0
2018-03-20 12:30:00,73.58,73.68,73.4,73.53,32099.0,73.58,73.68,73.4,73.53,32099.0
2018-03-20 13:00:00,73.52,73.56,73.4,73.5,29906.0,73.52,73.56,73.4,73.5,29906.0
2018-03-20 13:30:00,73.51,73.56,73.35,73.39,35780.0,73.51,73.56,73.35,73.39,35780.0
2018-03-20 14:00:00,73.39,73.58,73.33,73.58,41145.0,73.39,73.58,73.33,73.58,41145.0
2018-03-20 14:30:00,73.59,73.66,73.38,73.63,65306.0,73.59,73.66,73.38,73.63,65306.0
2018-03-20 15:00:00,73.62,73.77,73.57,73.71,45351.0,73.62,73.77,73.57,73.71,45351.0
2018-03-20 15:30:00,73.71,73.75,73.61,73.7,146360.0,73.71,73.75,73.61,73.7,146360.0
2018-03-21 09:30:00,73.73,73.83,73.45,73.71,27722.0,73.73,73.83,73.45,73.71,27722.0
2018-03-21 10:00:00,73.71,73.79,73.41,73.45,17252.0,73.71,73.79,73.41,73.45,17252.0
2018-03-21 10:30:00,73.43,73.54,73.31,73.31,27577.0,73.43,73.54,73.31,73.31,27577.0
2018-03-21 11:00:00,73.31,73.36,73.17,73.19,35294.0,73.31,73.36,73.17,73.19,35294.0
2018-03-21 11:30:00,73.21,73.44,73.13,73.43,71028.0,73.21,73.44,73.13,73.43,71028.0
2018-03-21 12:00:00,73.44,73.51,73.36,73.42,31854.0,73.44,73.51,73.36,73.42,31854.0
2018-03-21 12:30:00,73.4,73.49,73.28,73.42,29424.0,73.4,73.49,73.28,73.42,29424.0
2018-03-21 13:00:00,73.4,73.47,73.25,73.34,11736.0,73.4,73.47,73.25,73.34,11736.0
2018-03-21 13:30:00,73.33,73.33,73.19,73.2,34499.0,73.33,73.33,73.19,73.2,34499.0
2018-03-21 14:00:00,73.23,73.68,73.19,73.52,41954.0,73.23,73.68,73.19,73.52,41954.0
2018-03-21 14:30:00,73.56,73.79,73.22,73.51,55461.0,73.56,73.79,73.22,73.51,55461.0
2018-03-21 15:00:00,73.53,73.89,73.46,73.46,71667.0,73.53,73.89,73.46,73.46,71667.0
2018-03-21 15:30:00,73.46,73.63,73.39,73.4,171366.0,73.46,73.63,73.39,73.4,171366.0
2018-03-22 09:30:00,72.76,73.15,72.63,72.9,49988.0,72.76,73.15,72.63,72.9,49988.0
2018-03-22 10:00:00,72.88,73.19,72.8,73.04,27810.0,72.88,73.19,72.8,73.04,27810.0
2018-03-22 10:30:00,73.04,73.04,72.31,72.44,34184.0,73.04,73.04,72.31,72.44,34184.0
2018-03-22 11:00:00,72.51,72.68,72.33,72.38,23764.0,72.51,72.68,72.33,72.38,23764.0
2018-03-22 11:30:00,72.39,72.4,71.98,72.18,28483.0,72.39,72.4,71.98,72.18,28483.0
2018-03-22 12:00:00,72.2,72.77,72.15,72.77,23491.0,72.2,72.77,72.15,72.77,23491.0
2018-03-22 12:30:00,72.79,72.8,72.67,72.72,28113.0,72.79,72.8,72.67,72.72,28113.0
2018-03-22 13:00:00,72.69,72.89,72.47,72.89,21456.0,72.69,72.89,72.47,72.89,21456.0
2018-03-22 13:30:00,72.91,73.18,72.82,73.03,33961.0,72.91,73.18,72.82,73.03,33961.0
2018-03-22 14:00:00,73.01,73.05,72.59,72.59,30400.0,73.01,73.05,72.59,72.59,30400.0
2018-03-22 14:30:00,72.57,72.72,72.48,72.5,53388.0,72.57,72.72,72.48,72.5,53388.0
2018-03-22 15:00:00,72.49,72.62,72.23,72.28,41834.0,72.49,72.62,72.23,72.28,41834.0
2018-03-22 15:30:00,72.28,72.29,71.62,71.64,196850.0,72.28,72.29,71.62,71.64,196850.0
2018-03-23 09:30:00,71.69,72.41,71.38,71.68,67998.0,71.69,72.41,71.38,71.68,67998.0
2018-03-23 10:00:00,71.66,71.8,71.5,71.68,26363.0,71.66,71.8,71.5,71.68,26363.0
2018-03-23 10:30:00,71.7,72.01,71.67,71.95,25787.0,71.7,72.01,71.67,71.95,25787.0
2018-03-23 11:00:00,71.88,71.93,71.61,71.66,15914.0,71.88,71.93,71.61,71.66,15914.0
2018-03-23 11:30:00,71.63,71.72,71.17,71.18,35895.0,71.63,71.72,71.17,71.18,35895.0
2018-03-23 12:00:00,71.14,71.45,71.04,71.45,45329.0,71.14,71.45,71.04,71.45,45329.0
2018-03-23 12:30:00,71.43,71.46,71.07,71.2,26269.0,71.43,71.46,71.07,71.2,26269.0
2018-03-23 13:00:00,71.19,71.57,71.09,71.55,23320.0,71.19,71.57,71.09,71.55,23320.0
2018-03-23 13:30:00,71.56,71.93,71.47,71.86,30628.0,71.56,71.93,71.47,71.86,30628.0
2018-03-23 14:00:00,71.87,71.9,71.41,71.55,35988.0,71.87,71.9,71.41,71.55,35988.0
2018-03-23 14:30:00,71.55,71.58,71.0,71.02,35054.0,71.55,71.58,71.0,71.02,35054.0
2018-03-23 15:00:00,71.08,71.23,70.76,70.79,62182.0,71.08,71.23,70.76,70.79,62182.0
2018-03-23 15:30:00,70.75,70.77,70.1,70.19,277212.0,70.75,70.77,70.1,70.19,277212.0
2018-03-26 09:30:00,71.34,71.58,70.84,71.01,83266.0,71.34,71.58,70.84,71.01,83266.0
2018-03-26 10:00:00,71.06,71.15,70.62,70.62,33071.0,71.06,71.15,70.62,70.62,33071.0
2018-03-26 10:30:00,70.61,70.96,70.56,70.86,24699.0,70.61,70.96,70.56,70.86,24699.0
2018-03-26 11:00:00,70.82,70.92,70.37,70.7,32410.0,70.82,70.92,70.37,70.7,32410.0
2018-03-26 11:30:00,70.71,71.09,70.64,70.89,18276.0,70.71,71.09,70.64,70.89,18276.0
2018-03-26 12:00:00,70.98,71.26,70.82,71.16,23548.0,70.98,71.26,70.82,71.16,23548.0
2018-03-26 12:30:00,71.2,71.28,70.91,70.96,30024.0,71.2,71.28,70.91,70.96,30024.0
2018-03-26 13:00:00,70.95,71.27,70.95,71.05,34721.0,70.95,71.27,70.95,71.05,34721.0
2018-03-26 13:30:00,71.05,71.21,70.95,71.1,44663.0,71.05,71.21,70.95,71.1,44663.0
2018-03-26 14:00:00,71.04,71.5,71.01,71.47,45509.0,71.04,71.5,71.01,71.47,45509.0
2018-03-26 14:30:00,71.48,71.86,71.48,71.66,41705.0,71.48,71.86,71.48,71.66,41705.0
2018-03-26 15:00:00,71.62,72.11,71.55,72.06,91304.0,71.62,72.11,71.55,72.06,91304.0
2018-03-26 15:30:00,72.08,72.35,71.98,72.19,198494.0,72.08,72.35,71.98,72.19,198494.0
2018-03-27 09:30:00,72.2,72.69,71.82,71.96,34248.0,72.2,72.69,71.82,71.96,34248.0
2018-03-27 10:00:00,71.94,72.1,71.62,71.76,25973.0,71.94,72.1,71.62,71.76,25973.0
2018-03-27 10:30:00,71.8,72.25,71.63,72.11,52498.0,71.8,72.25,71.63,72.11,52498.0
2018-03-27 11:00:00,72.1,72.14,72.0,72.1,19729.0,72.1,72.14,72.0,72.1,19729.0
2018-03-27 11:30:00,72.12,72.5,72.12,72.3,30247.0,72.12,72.5,72.12,72.3,30247.0
2018-03-27 12:00:00,72.31,72.31,71.97,72.01,22277.0,72.31,72.31,71.97,72.01,22277.0
2018-03-27 12:30:00,72.0,72.45,71.96,72.4,43859.0,72.0,72.45,71.96,72.4,43859.0
2018-03-27 13:00:00,72.39,72.6,72.35,72.36,12561.0,72.39,72.6,72.35,72.36,12561.0
2018-03-27 13:30:00,72.37,72.39,71.79,71.98,29200.0,72.37,72.39,71.79,71.98,29200.0
2018-03-27 14:00:00,71.96,72.08,71.67,71.67,28205.0,71.96,72.08,71.67,71.67,28205.0
2018-03-27 14:30:00,71.65,71.98,71.58,71.58,29101.0,71.65,71.98,71.58,71.58,29101.0
2018-03-27 15:00:00,71.54,71.59,70.84,70.88,44309.0,71.54,71.59,70.84,70.88,44309.0
2018-03-27 15:30:00,70.87,70.87,70.28,70.77,256464.0,70.87,70.87,70.28,70.77,256464.0
2018-03-28 09:30:00,70.68,71.12,70.08,71.11,105167.0,70.68,71.12,70.08,71.11,105167.0
2018-03-28 10:00:00,71.15,71.43,70.64,70.86,91141.0,71.15,71.43,70.64,70.86,91141.0
2018-03-28 10:30:00,70.88,71.03,70.12,70.65,60114.0,70.88,71.03,70.12,70.65,60114.0
2018-03-28 11:00:00,70.69,70.94,70.36,70.55,65435.0,70.69,70.94,70.36,70.55,65435.0
2018-03-28 11:30:00,70.51,70.84,70.36,70.57,66609.0,70.51,70.84,70.36,70.57,66609.0
2018-03-28 12:00:00,70.61,71.04,70.54,70.63,70945.0,70.61,71.04,70.54,70.63,70945.0
2018-03-28 12:30:00,70.63,70.68,70.18,70.19,39711.0,70.63,70.68,70.18,70.19,39711.0
2018-03-28 13:00:00,70.12,70.68,70.05,70.61,35264.0,70.12,70.68,70.05,70.61,35264.0
2018-03-28 13:30:00,70.63,70.72,70.32,70.46,35216.0,70.63,70.72,70.32,70.46,35216.0
2018-03-28 14:00:00,70.48,70.69,70.15,70.3,105814.0,70.48,70.69,70.15,70.3,105814.0
2018-03-28 14:30:00,70.29,70.66,70.2,70.28,52985.0,70.29,70.66,70.2,70.28,52985.0
2018-03-28 15:00:00,70.27,70.36,69.86,70.06,180360.0,70.27,70.36,69.86,70.06,180360.0
2018-03-28 15:30:00,70.05,70.41,69.97,70.04,170227.0,70.05,70.41,69.97,70.04,170227.0
2018-03-29 09:30:00,70.82,71.02,70.03,70.4,146117.0,70.82,71.02,70.03,70.4,146117.0
2018-03-29 10:00:00,70.43,70.57,70.3,70.5,69812.0,70.43,70.57,70.3,70.5,69812.0
2018-03-29 10:30:00,70.52,71.09,70.52,71.01,52326.0,70.52,71.09,70.52,71.01,52326.0
2018-03-29 11:00:00,71.02,71.28,70.88,71.0,43720.0,71.02,71.28,70.88,71.0,43720.0
2018-03-29 11:30:00,71.01,71.05,70.89,70.93,30319.0,71.01,71.05,70.89,70.93,30319.0
2018-03-29 12:00:00,70.93,71.07,70.62,71.01,28235.0,70.93,71.07,70.62,71.01,28235.0
2018-03-29 12:30:00,71.04,71.04,70.77,70.98,29179.0,71.04,71.04,70.77,70.98,29179.0
2018-03-29 13:00:00,70.95,71.02,70.82,71.0,33639.0,70.95,71.02,70.82,71.0,33639.0
2018-03-29 13:30:00,71.06,71.18,71.01,71.06,49478.0,71.06,71.18,71.01,71.06,49478.0
2018-03-29 14:00:00,71.07,71.21,70.96,71.1,46133.0,71.07,71.21,70.96,71.1,46133.0
2018-03-29 14:30:00,71.07,71.39,71.07,71.17,55773.0,71.07,71.39,71.07,71.17,55773.0
2018-03-29 15:00:00,71.2,71.49,71.07,71.17,66663.0,71.2,71.49,71.07,71.17,66663.0
2018-03-29 15:30:00,71.17,71.48,70.94,70.99,510328.0,71.17,71.48,70.94,70.99,510328.0
2018-04-02 09:30:00,70.81,70.81,69.86,70.37,183915.0,70.81,70.81,69.86,70.37,183915.0
2018-04-02 10:00:00,70.33,70.4,70.1,70.2,44843.0,70.33,70.4,70.1,70.2,44843.0
2018-04-02 10:30:00,70.19,70.35,69.82,69.85,65313.0,70.19,70.35,69.82,69.85,65313.0
2018-04-02 11:00:00,69.81,69.84,69.57,69.73,72879.0,69.81,69.84,69.57,69.73,72879.0
2018-04-02 11:30:00,69.79,69.81,69.08,69.46,55626.0,69.79,69.81,69.08,69.46,55626.0
2018-04-02 12:00:00,69.45,69.49,69.13,69.39,34391.0,69.45,69.49,69.13,69.39,34391.0
2018-04-02 12:30:00,69.42,69.68,69.4,69.57,48363.0,69.42,69.68,69.4,69.57,48363.0
2018-04-02 13:00:00,69.58,69.64,69.25,69.29,32941.0,69.58,69.64,69.25,69.29,32941.0
2018-04-02 13:30:00,69.31,69.45,69.08,69.11,83542.0,69.31,69.45,69.08,69.11,83542.0
2018-04-02 14:00:00,69.08,69.29,68.81,69.05,44905.0,69.08,69.29,68.81,69.05,44905.0
2018-04-02 14:30:00,69.05,69.23,68.83,69.11,44095.0,69.05,69.23,68.83,69.11,44095.0
2018-04-02 15:00:00,69.13,69.19,68.9,68.93,53655.0,69.13,69.19,68.9,68.93,53655.0
2018-04-02 15:30:00,68.97,69.5,68.93,69.24,216830.0,68.97,69.5,68.93,69.24,216830.0
2018-04-03 09:30:00,69.5,70.21,69.4,69.84,117648.0,69.5,70.21,69.4,69.84,117648.0
2018-04-03 10:00:00,69.8,69.81,69.31,69.8,147611.0,69.8,69.81,69.31,69.8,147611.0
2018-04-03 10:30:00,69.82,69.9,69.58,69.9,93713.0,69.82,69.9,69.58,69.9,93713.0
2018-04-03 11:00:00,69.94,70.27,69.92,69.94,56263.0,69.94,70.27,69.92,69.94,56263.0
2018-04-03 11:30:00,69.92,69.98,69.53,69.63,108300.0,69.92,69.98,69.53,69.63,108300.0
2018-04-03 12:00:00,69.63,69.88,69.59,69.63,33735.0,69.63,69.88,69.59,69.63,33735.0
2018-04-03 12:30:00,69.66,69.8,69.64,69.71,49588.0,69.66,69.8,69.64,69.71,49588.0
2018-04-03 13:00:00,69.73,69.82,69.49,69.76,67335.0,69.73,69.82,69.49,69.76,67335.0
2018-04-03 13:30:00,69.77,69.91,69.62,69.85,36174.0,69.77,69.91,69.62,69.85,36174.0
2018-04-03 14:00:00,69.84,69.89,69.51,69.62,38426.0,69.84,69.89,69.51,69.62,38426.0
2018-04-03 14:30:00,69.59,69.85,69.41,69.85,45050.0,69.59,69.85,69.41,69.85,45050.0
2018-04-03 15:00:00,69.82,70.24,69.79,70.21,100878.0,69.82,70.24,69.79,70.21,100878.0
2018-04-03 15:30:00,70.23,70.23,69.83,70.12,207867.0,70.23,70.23,69.83,70.12,207867.0
2018-04-04 09:30:00,68.83,69.37,68.5,69.37,178685.0,68.83,69.37,68.5,69.37,178685.0
2018-04-04 10:00:00,69.3,69.78,69.12,69.59,41258.0,69.3,69.78,69.12,69.59,41258.0
2018-04-04 10:30:00,69.57,69.91,69.43,69.86,39524.0,69.57,69.91,69.43,69.86,39524.0
2018-04-04 11:00:00,69.85,69.95,69.7,69.88,50677.0,69.85,69.95,69.7,69.88,50677.0
2018-04-04 11:30:00,69.89,70.08,69.63,69.74,95780.0,69.89,70.08,69.63,69.74,95780.0
2018-04-04 12:00:00,69.71,69.94,69.57,69.83,43942.0,69.71,69.94,69.57,69.83,43942.0
2018-04-04 12:30:00,69.84,69.94,69.61,69.67,31103.0,69.84,69.94,69.61,69.67,31103.0
2018-04-04 13:00:00,69.66,69.68,69.28,69.38,24114.0,69.66,69.68,69.28,69.38,24114.0
2018-04-04 13:30:00,69.35,69.66,69.34,69.49,31432.0,69.35,69.66,69.34,69.49,31432.0
2018-04-04 14:00:00,69.5,69.74,69.49,69.72,119349.0,69.5,69.74,69.49,69.72,119349.0
2018-04-04 14:30:00,69.73,69.95,69.72,69.84,101191.0,69.73,69.95,69.72,69.84,101191.0
2018-04-04 15:00:00,69.82,70.1,69.7,69.99,132390.0,69.82,70.1,69.7,69.99,132390.0
2018-04-04 15:30:00,70.0,70.62,69.98,70.4,279726.0,70.0,70.62,69.98,70.4,279726.0
2018-04-05 09:30:00,71.17,71.61,70.8,71.33,58472.0,71.17,71.61,70.8,71.33,58472.0
2018-04-05 10:00:00,71.31,71.42,70.86,70.93,39667.0,71.31,71.42,70.86,70.93,39667.0
2018-04-05 10:30:00,70.94,71.47,70.91,71.35,36538.0,70.94,71.47,70.91,71.35,36538.0
2018-04-05 11:00:00,71.39,71.94,71.38,71.73,60895.0,71.39,71.94,71.38,71.73,60895.0
2018-04-05 11:30:00,71.68,71.75,71.55,71.7,36393.0,71.68,71.75,71.55,71.7,36393.0
2018-04-05 12:00:00,71.69,71.79,71.44,71.5,48655.0,71.69,71.79,71.44,71.5,48655.0
2018-04-05 12:30:00,71.51,71.76,71.47,71.68,50837.0,71.51,71.76,71.47,71.68,50837.0
2018-04-05 13:00:00,71.7,71.74,71.43,71.54,41750.0,71.7,71.74,71.43,71.54,41750.0
2018-04-05 13:30:00,71.6,71.72,71.33,71.71,64719.0,71.6,71.72,71.33,71.71,64719.0
2018-04-05 14:00:00,71.72,72.32,71.71,72.12,129061.0,71.72,72.32,71.71,72.12,129061.0
2018-04-05 14:30:00,72.1,72.33,72.06,72.23,67504.0,72.1,72.33,72.06,72.23,67504.0
2018-04-05 15:00:00,72.22,72.43,72.1,72.41,151584.0,72.22,72.43,72.1,72.41,151584.0
2018-04-05 15:30:00,72.4,72.59,72.22,72.29,312258.0,72.4,72.59,72.22,72.29,312258.0
2018-04-06 09:30:00,71.38,71.44,70.41,70.71,139278.0,71.38,71.44,70.41,70.71,139278.0
2018-04-06 10:00:00,70.73,70.91,70.33,70.59,43419.0,70.73,70.91,70.33,70.59,43419.0
2018-04-06 10:30:00,70.61,70.67,70.35,70.52,44081.0,70.61,70.67,70.35,70.52,44081.0
2018-04-06 11:00:00,70.55,70.72,70.4,70.68,33192.0,70.55,70.72,70.4,70.68,33192.0
2018-04-06 11:30:00,70.71,70.91,70.46,70.73,33970.0,70.71,70.91,70.46,70.73,33970.0
2018-04-06 12:00:00,70.73,70.79,70.47,70.56,35826.0,70.73,70.79,70.47,70.56,35826.0
2018-04-06 12:30:00,70.46,70.95,70.46,70.95,22335.0,70.46,70.95,70.46,70.95,22335.0
2018-04-06 13:00:00,70.88,70.93,70.53,70.84,18928.0,70.88,70.93,70.53,70.84,18928.0
2018-04-06 13:30:00,70.88,70.89,70.11,70.12,35707.0,70.88,70.89,70.11,70.12,35707.0
2018-04-06 14:00:00,70.1,70.16,69.78,69.79,60788.0,70.1,70.16,69.78,69.79,60788.0
2018-04-06 14:30:00,69.73,69.83,69.23,69.27,48719.0,69.73,69.83,69.23,69.27,48719.0
2018-04-06 15:00:00,69.29,69.54,69.14,69.29,82918.0,69.29,69.54,69.14,69.29,82918.0
2018-04-06 15:30:00,69.29,69.64,69.24,69.35,245008.0,69.29,69.64,69.24,69.35,245008.0
2018-04-09 09:30:00,69.86,70.82,69.79,70.71,84854.0,69.86,70.82,69.79,70.71,84854.0
2018-04-09 10:00:00,70.66,70.79,70.43,70.65,83188.0,70.66,70.79,70.43,70.65,83188.0
2018-04-09 10:30:00,70.63,70.88,70.63,70.86,27034.0,70.63,70.88,70.63,70.86,27034.0
2018-04-09 11:00:00,70.88,71.03,70.71,70.86,23107.0,70.88,71.03,70.71,70.86,23107.0
2018-04-09 11:30:00,70.91,71.07,70.85,71.03,41857.0,70.91,71.07,70.85,71.03,41857.0
2018-04-09 12:00:00,71.04,71.13,70.91,70.99,33177.0,71.04,71.13,70.91,70.99,33177.0
2018-04-09 12:30:00,70.89,71.0,70.78,70.98,32283.0,70.89,71.0,70.78,70.98,32283.0
2018-04-09 13:00:00,70.99,71.29,70.97,71.29,28572.0,70.99,71.29,70.97,71.29,28572.0
2018-04-09 13:30:00,71.29,71.61,71.26,71.58,62367.0,71.29,71.61,71.26,71.58,62367.0
2018-04-09 14:00:00,71.57,71.57,71.13,71.29,50652.0,71.57,71.57,71.13,71.29,50652.0
2018-04-09 14:30:00,71.32,71.34,71.08,71.26,45895.0,71.32,71.34,71.08,71.26,45895.0
2018-04-09 15:00:00,71.26,71.26,70.75,70.97,65225.0,71.26,71.26,70.75,70.97,65225.0
2018-04-09 15:30:00,70.96,71.1,70.41,70.47,158144.0,70.96,71.1,70.41,70.47,158144.0
2018-04-10 09:30:00,71.26,71.52,71.02,71.34,65955.0,71.26,71.52,71.02,71.34,65955.0
2018-04-10 10:00:00,71.35,71.53,71.18,71.53,68991.0,71.35,71.53,71.18,71.53,68991.0
2018-04-10 10:30:00,71.56,71.91,71.54,71.8,46859.0,71.56,71.91,71.54,71.8,46859.0
2018-04-10 11:00:00,71.84,72.12,71.84,71.93,53434.0,71.84,72.12,71.84,71.93,53434.0
2018-04-10 11:30:00,71.92,72.29,71.82,71.97,47218.0,71.92,72.29,71.82,71.97,47218.0
2018-04-10 12:00:00,71.99,72.29,71.81,71.92,42171.0,71.99,72.29,71.81,71.92,42171.0
2018-04-10 12:30:00,71.93,72.13,71.93,72.02,44669.0,71.93,72.13,71.93,72.02,44669.0
2018-04-10 13:00:00,72.01,72.11,71.9,72.11,33853.0,72.01,72.11,71.9,72.11,33853.0
2018-04-10 13:30:00,72.07,72.25,71.95,72.25,47157.0,72.07,72.25,71.95,72.25,47157.0
2018-04-10 14:00:00,72.27,72.33,71.95,71.98,46113.0,72.27,72.33,71.95,71.98,46113.0
2018-04-10 14:30:00,71.99,72.1,71.76,72.08,41027.0,71.99,72.1,71.76,72.08,41027.0
2018-04-10 15:00:00,72.09,72.49,72.09,72.36,65526.0,72.09,72.49,72.09,72.36,65526.0
2018-04-10 15:30:00,72.36,72.61,72.27,72.47,233362.0,72.36,72.61,72.27,72.47,233362.0
2018-04-11 09:30:00,71.7,72.14,71.53,72.06,65434.0,71.7,72.14,71.53,72.06,65434.0
2018-04-11 10:00:00,72.06,72.25,71.76,72.24,23436.0,72.06,72.25,71.76,72.24,23436.0
2018-04-11 10:30:00,72.22,72.3,71.95,71.96,25357.0,72.22,72.3,71.95,71.96,25357.0
2018-04-11 11:00:00,71.89,72.32,71.74,72.19,26853.0,71.89,72.32,71.74,72.19,26853.0
2018-04-11 11:30:00,72.18,72.47,72.1,72.45,22597.0,72.18,72.47,72.1,72.45,22597.0
2018-04-11 12:00:00,72.44,72.57,72.37,72.38,12982.0,72.44,72.57,72.37,72.38,12982.0
2018-04-11 12:30:00,72.38,72.44,72.19,72.23,19671.0,72.38,72.44,72.19,72.23,19671.0
2018-04-11 13:00:00,72.24,72.27,71.98,72.1,49562.0,72.24,72.27,71.98,72.1,49562.0
2018-04-11 13:30:00,72.11,72.11,71.92,72.03,27315.0,72.11,72.11,71.92,72.03,27315.0
2018-04-11 14:00:00,72.06,72.09,71.75,71.91,28165.0,72.06,72.09,71.75,71.91,28165.0
2018-04-11 14:30:00,71.88,72.01,71.66,71.84,22578.0,71.88,72.01,71.66,71.84,22578.0
2018-04-11 15:00:00,71.83,71.84,71.47,71.51,31528.0,71.83,71.84,71.47,71.51,31528.0
2018-04-11 15:30:00,71.53,71.71,71.47,71.6,109682.0,71.53,71.71,71.47,71.6,109682.0
2018-04-12 09:30:00,72.13,72.6,71.83,72.41,103302.0,72.13,72.6,71.83,72.41,103302.0
2018-04-12 10:00:00,72.44,72.45,72.26,72.39,29953.0,72.44,72.45,72.26,72.39,29953.0
2018-04-12 10:30:00,72.4,72.4,72.02,72.11,30196.0,72.4,72.4,72.02,72.11,30196.0
2018-04-12 11:00:00,72.09,72.37,72.08,72.28,21998.0,72.09,72.37,72.08,72.28,21998.0
2018-04-12 11:30:00,72.27,72.43,72.1,72.19,42809.0,72.27,72.43,72.1,72.19,42809.0
2018-04-12 12:00:00,72.22,72.27,72.07,72.22,24038.0,72.22,72.27,72.07,72.22,24038.0
2018-04-12 12:30:00,72.2,72.31,72.16,72.22,19043.0,72.2,72.31,72.16,72.22,19043.0
2018-04-12 13:00:00,72.23,72.39,71.82,71.86,13490.0,72.23,72.39,71.82,71.86,13490.0
2018-04-12 13:30:00,71.84,72.0,71.82,71.91,44447.0,71.84,72.0,71.82,71.91,44447.0
2018-04-12 14:00:00,71.95,72.18,71.95,72.06,29923.0,71.95,72.18,71.95,72.06,29923.0
2018-04-12 14:30:00,72.08,72.14,71.93,72.06,17509.0,72.08,72.14,71.93,72.06,17509.0
2018-04-12 15:00:00,72.06,72.24,72.0,72.15,24463.0,72.06,72.24,72.0,72.15,24463.0
2018-04-12 15:30:00,72.14,72.29,71.89,71.92,107973.0,72.14,72.29,71.89,71.92,107973.0
2018-04-13 09:30:00,72.24,72.24,71.66,71.66,34022.0,72.24,72.24,71.66,71.66,34022.0
2018-04-13 10:00:00,71.66,71.7,71.17,71.34,33210.0,71.66,71.7,71.17,71.34,33210.0
2018-04-13 10:30:00,71.37,71.66,71.23,71.46,22440.0,71.37,71.66,71.23,71.46,22440.0
2018-04-13 11:00:00,71.41,71.74,71.28,71.66,18350.0,71.41,71.74,71.28,71.66,18350.0
2018-04-13 11:30:00,71.62,71.7,71.45,71.63,16795.0,71.62,71.7,71.45,71.63,16795.0
2018-04-13 12:00:00,71.62,71.77,71.54,71.77,15128.0,71.62,71.77,71.54,71.77,15128.0
2018-04-13 12:30:00,71.82,71.82,71.63,71.65,22743.0,71.82,71.82,71.63,71.65,22743.0
2018-04-13 13:00:00,71.67,71.94,71.66,71.89,10390.0,71.67,71.94,71.66,71.89,10390.0
2018-04-13 13:30:00,71.86,71.86,71.7,71.72,12710.0,71.86,71.86,71.7,71.72,12710.0
2018-04-13 14:00:00,71.74,71.87,71.68,71.72,18456.0,71.74,71.87,71.68,71.72,18456.0
2018-04-13 14:30:00,71.72,71.79,71.54,71.56,18284.0,71.72,71.79,71.54,71.56,18284.0
2018-04-13 15:00:00,71.55,71.56,71.1,71.27,31080.0,71.55,71.56,71.1,71.27,31080.0
2018-04-13 15:30:00,71.26,71.55,71.17,71.44,118679.0,71.26,71.55,71.17,71.44,118679.0
2018-04-16 09:30:00,71.98,72.16,71.5,71.99,40565.0,71.98,72.16,71.5,71.99,40565.0
2018-04-16 10:00:00,72.03,72.24,71.97,72.09,32702.0,72.03,72.24,71.97,72.09,32702.0
2018-04-16 10:30:00,72.12,72.14,71.68,71.72,25396.0,72.12,72.14,71.68,71.72,25396.0
2018-04-16 11:00:00,71.74,71.89,71.54,71.81,36719.0,71.74,71.89,71.54,71.81,36719.0
2018-04-16 11:30:00,71.82,72.02,71.73,71.81,30353.0,71.82,72.02,71.73,71.81,30353.0
2018-04-16 12:00:00,71.84,72.04,71.84,71.97,31123.0,71.84,72.04,71.84,71.97,31123.0
2018-04-16 12:30:00,72.01,72.13,71.92,72.04,23531.0,72.01,72.13,71.92,72.04,23531.0
2018-04-16 13:00:00,72.05,72.1,71.83,71.84,25807.0,72.05,72.1,71.83,71.84,25807.0
2018-04-16 13:30:00,71.84,71.99,71.71,71.83,60855.0,71.84,71.99,71.71,71.83,60855.0
2018-04-16 14:00:00,71.85,71.88,71.63,71.71,47142.0,71.85,71.88,71.63,71.71,47142.0
2018-04-16 14:30:00,71.71,71.85,71.55,71.58,40945.0,71.71,71.85,71.55,71.58,40945.0
2018-04-16 15:00:00,71.58,71.75,71.46,71.54,71415.0,71.58,71.75,71.46,71.54,71415.0
2018-04-16 15:30:00,71.55,71.76,71.42,71.64,191852.0,71.55,71.76,71.42,71.64,191852.0
2018-04-17 09:30:00,71.99,72.42,71.75,72.39,67860.0,71.99,72.42,71.75,72.39,67860.0
2018-04-17 10:00:00,72.37,72.44,72.25,72.27,34371.0,72.37,72.44,72.25,72.27,34371.0
2018-04-17 10:30:00,72.27,72.4,72.17,72.34,38540.0,72.27,72.4,72.17,72.34,38540.0
2018-04-17 11:00:00,72.34,72.6,72.34,72.51,50606.0,72.34,72.6,72.34,72.51,50606.0
2018-04-17 11:30:00,72.51,72.54,72.27,72.28,27813.0,72.51,72.54,72.27,72.28,27813.0
2018-04-17 12:00:00,72.29,72.48,72.27,72.48,25961.0,72.29,72.48,72.27,72.48,25961.0
2018-04-17 12:30:00,72.48,72.49,72.29,72.37,32460.0,72.48,72.49,72.29,72.37,32460.0
2018-04-17 13:00:00,72.36,72.44,72.25,72.38,16653.0,72.36,72.44,72.25,72.38,16653.0
2018-04-17 13:30:00,72.38,72.44,72.33,72.39,23684.0,72.38,72.44,72.33,72.39,23684.0
2018-04-17 14:00:00,72.37,72.47,72.27,72.31,27812.0,72.37,72.47,72.27,72.31,27812.0
2018-04-17 14:30:00,72.32,72.41,72.25,72.41,45430.0,72.32,72.41,72.25,72.41,45430.0
2018-04-17 15:00:00,72.42,72.47,72.3,72.47,53606.0,72.42,72.47,72.3,72.47,53606.0
2018-04-17 15:30:00,72.48,72.67,72.41,72.47,140045.0,72.48,72.67,72.41,72.47,140045.0
2018-04-18 09:30:00,72.55,73.19,72.4,72.52,139178.0,72.55,73.19,72.4,72.52,139178.0
2018-04-18 10:00:00,72.52,72.59,72.27,72.59,53161.0,72.52,72.59,72.27,72.59,53161.0
2018-04-18 10:30:00,72.61,72.76,72.59,72.71,39660.0,72.61,72.76,72.59,72.71,39660.0
2018-04-18 11:00:00,72.7,72.96,72.69,72.88,26056.0,72.7,72.96,72.69,72.88,26056.0
2018-04-18 11:30:00,72.84,72.9,72.77,72.81,27237.0,72.84,72.9,72.77,72.81,27237.0
2018-04-18 12:00:00,72.83,72.89,72.73,72.84,31110.0,72.83,72.89,72.73,72.84,31110.0
2018-04-18 12:30:00,72.83,72.9,72.63,72.72,24772.0,72.83,72.9,72.63,72.72,24772.0
2018-04-18 13:00:00,72.7,72.79,72.64,72.68,28377.0,72.7,72.79,72.64,72.68,28377.0
2018-04-18 13:30:00,72.69,72.76,72.55,72.62,19184.0,72.69,72.76,72.55,72.62,19184.0
2018-04-18 14:00:00,72.64,72.75,72.58,72.63,23854.0,72.64,72.75,72.58,72.63,23854.0
2018-04-18 14:30:00,72.68,72.81,72.63,72.63,27129.0,72.68,72.81,72.63,72.63,27129.0
2018-04-18 15:00:00,72.65,72.71,72.59,72.61,25340.0,72.65,72.71,72.59,72.61,25340.0
2018-04-18 15:30:00,72.62,72.88,72.61,72.85,135001.0,72.62,72.88,72.61,72.85,135001.0
2018-04-19 09:30:00,72.48,73.12,71.88,72.76,64731.0,72.48,73.12,71.88,72.76,64731.0
2018-04-19 10:00:00,72.73,72.76,72.42,72.51,32925.0,72.73,72.76,72.42,72.51,32925.0
2018-04-19 10:30:00,72.52,72.67,72.35,72.56,28306.0,72.52,72.67,72.35,72.56,28306.0
2018-04-19 11:00:00,72.57,72.6,72.18,72.55,21709.0,72.57,72.6,72.18,72.55,21709.0
2018-04-19 11:30:00,72.51,72.57,72.29,72.29,22783.0,72.51,72.57,72.29,72.29,22783.0
2018-04-19 12:00:00,72.29,72.38,72.08,72.31,19577.0,72.29,72.38,72.08,72.31,19577.0
2018-04-19 12:30:00,72.33,72.5,72.32,72.35,17977.0,72.33,72.5,72.32,72.35,17977.0
2018-04-19 13:00:00,72.35,72.38,72.23,72.25,15294.0,72.35,72.38,72.23,72.25,15294.0
2018-04-19 13:30:00,72.26,72.46,72.25,72.39,17248.0,72.26,72.46,72.25,72.39,17248.0
2018-04-19 14:00:00,72.43,72.48,72.22,72.37,22668.0,72.43,72.48,72.22,72.37,22668.0
2018-04-19 14:30:00,72.41,72.59,72.35,72.55,28834.0,72.41,72.59,72.35,72.55,28834.0
2018-04-19 15:00:00,72.53,72.6,72.4,72.4,27973.0,72.53,72.6,72.4,72.4,27973.0
2018-04-19 15:30:00,72.37,72.61,72.34,72.46,101147.0,72.37,72.61,72.34,72.46,101147.0
2018-04-20 09:30:00,72.71,73.0,72.41,72.57,101842.0,72.71,73.0,72.41,72.57,101842.0
2018-04-20 10:00:00,72.63,72.63,72.35,72.62,31464.0,72.63,72.63,72.35,72.62,31464.0
2018-04-20 10:30:00,72.59,72.67,72.09,72.19,34500.0,72.59,72.67,72.09,72.19,34500.0
2018-04-20 11:00:00,72.18,72.2,71.7,71.73,21210.0,72.18,72.2,71.7,71.73,21210.0
2018-04-20 11:30:00,71.73,72.01,71.72,71.84,14891.0,71.73,72.01,71.72,71.84,14891.0
2018-04-20 12:00:00,71.82,71.82,71.54,71.69,19727.0,71.82,71.82,71.54,71.69,19727.0
2018-04-20 12:30:00,71.69,71.73,71.54,71.58,11496.0,71.69,71.73,71.54,71.58,11496.0
2018-04-20 13:00:00,71.57,71.78,71.56,71.73,10073.0,71.57,71.78,71.56,71.73,10073.0
2018-04-20 13:30:00,71.75,71.88,71.73,71.81,8131.0,71.75,71.88,71.73,71.81,8131.0
2018-04-20 14:00:00,71.78,71.82,71.69,71.73,18912.0,71.78,71.82,71.69,71.73,18912.0
2018-04-20 14:30:00,71.76,71.81,71.59,71.63,20496.0,71.76,71.81,71.59,71.63,20496.0
2018-04-20 15:00:00,71.61,71.61,71.26,71.29,50368.0,71.61,71.61,71.26,71.29,50368.0
2018-04-20 15:30:00,71.28,71.33,71.14,71.27,203202.0,71.28,71.33,71.14,71.27,203202.0
2018-04-23 09:30:00,71.61,71.99,71.08,71.99,40281.0,71.61,71.99,71.08,71.99,40281.0
2018-04-23 10:00:00,71.9,72.08,71.71,71.9,46929.0,71.9,72.08,71.71,71.9,46929.0
2018-04-23 10:30:00,71.95,72.03,71.74,72.0,26874.0,71.95,72.03,71.74,72.0,26874.0
2018-04-23 11:00:00,71.98,72.27,71.95,72.12,32759.0,71.98,72.27,71.95,72.12,32759.0
2018-04-23 11:30:00,72.12,72.15,71.85,71.91,31947.0,72.12,72.15,71.85,71.91,31947.0
2018-04-23 12:00:00,71.94,71.95,71.66,71.7,18517.0,71.94,71.95,71.66,71.7,18517.0
2018-04-23 12:30:00,71.73,71.74,71.44,71.58,36027.0,71.73,71.74,71.44,71.58,36027.0
2018-04-23 13:00:00,71.61,71.77,71.6,71.71,18964.0,71.61,71.77,71.6,71.71,18964.0
2018-04-23 13:30:00,71.75,71.83,71.65,71.72,24251.0,71.75,71.83,71.65,71.72,24251.0
2018-04-23 14:00:00,71.71,71.72,71.38,71.52,23681.0,71.71,71.72,71.38,71.52,23681.0
2018-04-23 14:30:00,71.47,71.53,71.29,71.38,23314.0,71.47,71.53,71.29,71.38,23314.0
2018-04-23 15:00:00,71.35,71.7,71.35,71.7,28286.0,71.35,71.7,71.35,71.7,28286.0
2018-04-23 15:30:00,71.7,71.77,71.55,71.65,85098.0,71.7,71.77,71.55,71.65,85098.0
2018-04-24 09:30:00,72.0,72.24,71.54,71.96,39941.0,72.0,72.24,71.54,71.96,39941.0
2018-04-24 10:00:00,71.99,72.1,71.63,71.76,29223.0,71.99,72.1,71.63,71.76,29223.0
2018-04-24 10:30:00,71.75,71.96,71.62,71.75,21600.0,71.75,71.96,71.62,71.75,21600.0
2018-04-24 11:00:00,71.74,71.8,71.39,71.8,23608.0,71.74,71.8,71.39,71.8,23608.0
2018-04-24 11:30:00,71.83,71.91,71.56,71.57,25719.0,71.83,71.91,71.56,71.57,25719.0
2018-04-24 12:00:00,71.6,71.69,71.28,71.34,25163.0,71.6,71.69,71.28,71.34,25163.0
2018-04-24 12:30:00,71.32,71.37,71.12,71.15,25396.0,71.32,71.37,71.12,71.15,25396.0
2018-04-24 13:00:00,71.15,71.29,71.04,71.14,24516.0,71.15,71.29,71.04,71.14,24516.0
2018-04-24 13:30:00,71.12,71.18,70.49,70.61,53080.0,71.12,71.18,70.49,70.61,53080.0
2018-04-24 14:00:00,70.59,70.77,70.33,70.46,30390.0,70.59,70.77,70.33,70.46,30390.0
2018-04-24 14:30:00,70.41,70.68,70.31,70.65,48525.0,70.41,70.68,70.31,70.65,48525.0
2018-04-24 15:00:00,70.65,71.0,70.6,70.86,39989.0,70.65,71.0,70.6,70.86,39989.0
2018-04-24 15:30:00,70.83,71.03,70.58,70.98,100794.0,70.83,71.03,70.58,70.98,100794.0
2018-04-25 09:30:00,71.14,71.14,69.92,70.16,37864.0,71.14,71.14,69.92,70.16,37864.0
2018-04-25 10:00:00,70.09,70.25,69.78,70.1,47590.0,70.09,70.25,69.78,70.1,47590.0
2018-04-25 10:30:00,70.12,70.68,70.08,70.49,26003.0,70.12,70.68,70.08,70.49,26003.0
2018-04-25 11:00:00,70.45,70.82,70.45,70.77,19757.0,70.45,70.82,70.45,70.77,19757.0
2018-04-25 11:30:00,70.73,70.85,70.35,70.35,17731.0,70.73,70.85,70.35,70.35,17731.0
2018-04-25 12:00:00,70.42,70.61,70.3,70.47,94213.0,70.42,70.61,70.3,70.47,94213.0
2018-04-25 12:30:00,70.46,70.6,70.27,70.37,44770.0,70.46,70.6,70.27,70.37,44770.0
2018-04-25 13:00:00,70.37,70.5,70.33,70.38,21959.0,70.37,70.5,70.33,70.38,21959.0
2018-04-25 13:30:00,70.38,70.57,70.37,70.5,26561.0,70.38,70.57,70.37,70.5,26561.0
2018-04-25 14:00:00,70.53,70.54,70.31,70.33,26675.0,70.53,70.54,70.31,70.33,26675.0
2018-04-25 14:30:00,70.37,70.84,70.31,70.79,27976.0,70.37,70.84,70.31,70.79,27976.0
2018-04-25 15:00:00,70.8,70.92,70.63,70.71,39575.0,70.8,70.92,70.63,70.71,39575.0
2018-04-25 15:30:00,70.71,70.79,70.4,70.78,170248.0,70.71,70.79,70.4,70.78,170248.0
2018-04-26 09:30:00,71.03,71.52,70.76,71.32,33437.0,71.03,71.52,70.76,71.32,33437.0
2018-04-26 10:00:00,71.36,71.77,71.2,71.33,73972.0,71.36,71.77,71.2,71.33,73972.0
2018-04-26 10:30:00,71.36,71.6,71.24,71.52,41983.0,71.36,71.6,71.24,71.52,41983.0
2018-04-26 11:00:00,71.56,71.63,71.34,71.56,55824.0,71.56,71.63,71.34,71.56,55824.0
2018-04-26 11:30:00,71.54,71.55,71.41,71.55,25266.0,71.54,71.55,71.41,71.55,25266.0
2018-04-26 12:00:00,71.57,71.82,71.57,71.73,23613.0,71.57,71.82,71.57,71.73,23613.0
2018-04-26 12:30:00,71.69,71.74,71.59,71.66,17138.0,71.69,71.74,71.59,71.66,17138.0
2018-04-26 13:00:00,71.66,71.89,71.66,71.72,81326.0,71.66,71.89,71.66,71.72,81326.0
2018-04-26 13:30:00,71.71,71.78,71.58,71.63,34516.0,71.71,71.78,71.58,71.63,34516.0
2018-04-26 14:00:00,71.63,71.75,71.58,71.73,28745.0,71.63,71.75,71.58,71.73,28745.0
2018-04-26 14:30:00,71.76,71.78,71.61,71.62,42284.0,71.76,71.78,71.61,71.62,42284.0
2018-04-26 15:00:00,71.64,71.8,71.64,71.7,34073.0,71.64,71.8,71.64,71.7,34073.0
2018-04-26 15:30:00,71.7,71.74,71.5,71.55,88962.0,71.7,71.74,71.5,71.55,88962.0
2018-04-27 09:30:00,71.84,71.88,71.12,71.33,68577.0,71.84,71.88,71.12,71.33,68577.0
2018-04-27 10:00:00,71.3,71.68,71.27,71.4,35739.0,71.3,71.68,71.27,71.4,35739.0
2018-04-27 10:30:00,71.36,71.41,71.18,71.36,29149.0,71.36,71.41,71.18,71.36,29149.0
2018-04-27 11:00:00,71.33,71.62,71.33,71.52,17147.0,71.33,71.62,71.33,71.52,17147.0
2018-04-27 11:30:00,71.49,71.52,71.31,71.39,14154.0,71.49,71.52,71.31,71.39,14154.0
2018-04-27 12:00:00,71.4,71.53,71.35,71.38,17021.0,71.4,71.53,71.35,71.38,17021.0
2018-04-27 12:30:00,71.37,71.5,71.16,71.46,22689.0,71.37,71.5,71.16,71.46,22689.0
2018-04-27 13:00:00,71.45,71.46,71.29,71.31,12743.0,71.45,71.46,71.29,71.31,12743.0
2018-04-27 13:30:00,71.31,71.33,71.17,71.19,21144.0,71.31,71.33,71.17,71.19,21144.0
2018-04-27 14:00:00,71.19,71.34,71.11,71.34,28562.0,71.19,71.34,71.11,71.34,28562.0
2018-04-27 14:30:00,71.32,71.38,71.21,71.27,32638.0,71.32,71.38,71.21,71.27,32638.0
2018-04-27 15:00:00,71.29,71.34,71.06,71.1,48392.0,71.29,71.34,71.06,71.1,48392.0
2018-04-27 15:30:00,71.09,71.26,71.04,71.11,144676.0,71.09,71.26,71.04,71.11,144676.0
2018-04-30 09:30:00,71.51,72.13,71.35,71.69,148536.0,71.51,72.13,71.35,71.69,148536.0
2018-04-30 10:00:00,71.69,72.23,71.65,71.85,114182.0,71.69,72.23,71.65,71.85,114182.0
2018-04-30 10:30:00,71.83,71.97,71.66,71.9,93885.0,71.83,71.97,71.66,71.9,93885.0
2018-04-30 11:00:00,71.94,72.05,71.49,71.75,133350.0,71.94,72.05,71.49,71.75,133350.0
2018-04-30 11:30:00,71.7,71.82,71.29,71.35,56508.0,71.7,71.82,71.29,71.35,56508.0
2018-04-30 12:00:00,71.32,71.38,71.1,71.27,58889.0,71.32,71.38,71.1,71.27,58889.0
2018-04-30 12:30:00,71.27,71.39,71.2,71.22,57240.0,71.27,71.39,71.2,71.22,57240.0
2018-04-30 13:00:00,71.22,71.33,71.12,71.14,63884.0,71.22,71.33,71.12,71.14,63884.0
2018-04-30 13:30:00,71.14,71.39,71.08,71.35,171251.0,71.14,71.39,71.08,71.35,171251.0
2018-04-30 14:00:00,71.37,71.43,71.13,71.35,79523.0,71.37,71.43,71.13,71.35,79523.0
2018-04-30 14:30:00,71.35,71.5,71.24,71.36,189918.0,71.35,71.5,71.24,71.36,189918.0
2018-04-30 15:00:00,71.35,71.39,71.05,71.17,271145.0,71.35,71.39,71.05,71.17,271145.0
2018-04-30 15:30:00,71.17,71.93,71.14,71.59,663916.0,71.17,71.93,71.14,71.59,663916.0
2018-05-01 09:30:00,74.03,74.5,71.93,72.6,1003707.0,74.03,74.5,71.93,72.6,1003707.0
2018-05-01 10:00:00,72.56,72.91,72.0,72.38,411341.0,72.56,72.91,72.0,72.38,411341.0
2018-05-01 10:30:00,72.33,72.5,71.5,71.98,255445.0,72.33,72.5,71.5,71.98,255445.0
2018-05-01 11:00:00,71.94,71.94,70.4,70.4,178418.0,71.94,71.94,70.4,70.4,178418.0
2018-05-01 11:30:00,70.39,70.79,70.04,70.33,217672.0,70.39,70.79,70.04,70.33,217672.0
2018-05-01 12:00:00,70.31,70.55,69.9,70.41,167522.0,70.31,70.55,69.9,70.41,167522.0
2018-05-01 12:30:00,70.4,70.78,69.78,69.87,139562.0,70.4,70.78,69.78,69.87,139562.0
2018-05-01 13:00:00,69.85,69.85,68.93,69.06,197937.0,69.85,69.85,68.93,69.06,197937.0
2018-05-01 13:30:00,69.05,70.29,69.04,69.99,168231.0,69.05,70.29,69.04,69.99,168231.0
2018-05-01 14:00:00,69.95,70.19,69.63,69.95,128228.0,69.95,70.19,69.63,69.95,128228.0
2018-05-01 14:30:00,69.95,70.48,69.8,70.48,138090.0,69.95,70.48,69.8,70.48,138090.0
2018-05-01 15:00:00,70.48,70.79,70.38,70.68,175792.0,70.48,70.79,70.38,70.68,175792.0
2018-05-01 15:30:00,70.68,71.03,70.6,70.83,379905.0,70.68,71.03,70.6,70.83,379905.0
2018-05-02 09:30:00,70.78,71.9,70.78,71.48,180494.0,70.78,71.9,70.78,71.48,180494.0
2018-05-02 10:00:00,71.47,71.75,71.3,71.32,69698.0,71.47,71.75,71.3,71.32,69698.0
2018-05-02 10:30:00,71.31,71.5,71.22,71.36,68231.0,71.31,71.5,71.22,71.36,68231.0
2018-05-02 11:00:00,71.37,71.7,71.3,71.59,68913.0,71.37,71.7,71.3,71.59,68913.0
2018-05-02 11:30:00,71.58,71.7,71.29,71.36,62675.0,71.58,71.7,71.29,71.36,62675.0
2018-05-02 12:00:00,71.36,71.49,71.28,71.49,44052.0,71.36,71.49,71.28,71.49,44052.0
2018-05-02 12:30:00,71.46,71.5,71.16,71.32,59880.0,71.46,71.5,71.16,71.32,59880.0
2018-05-02 13:00:00,71.36,71.4,71.29,71.33,57786.0,71.36,71.4,71.29,71.33,57786.0
2018-05-02 13:30:00,71.33,71.6,71.23,71.54,44976.0,71.33,71.6,71.23,71.54,44976.0
2018-05-02 14:00:00,71.55,71.75,71.46,71.61,95212.0,71.55,71.75,71.46,71.61,95212.0
2018-05-02 14:30:00,71.57,71.6,71.42,71.47,66426.0,71.57,71.6,71.42,71.47,66426.0
2018-05-02 15:00:00,71.46,71.67,71.32,71.4,71143.0,71.46,71.67,71.32,71.4,71143.0
2018-05-02 15:30:00,71.4,71.66,71.24,71.65,361172.0,71.4,71.66,71.24,71.65,361172.0
2018-05-03 09:30:00,71.3,71.57,70.8,71.51,153674.0,71.3,71.57,70.8,71.51,153674.0
2018-05-03 10:00:00,71.5,71.6,70.82,70.92,135159.0,71.5,71.6,70.82,70.92,135159.0
2018-05-03 10:30:00,70.92,70.92,70.4,70.59,61528.0,70.92,70.92,70.4,70.59,61528.0
2018-05-03 11:00:00,70.58,70.68,70.4,70.48,34561.0,70.58,70.68,70.4,70.48,34561.0
2018-05-03 11:30:00,70.48,71.25,70.44,71.1,44713.0,70.48,71.25,70.44,71.1,44713.0
2018-05-03 12:00:00,71.1,71.34,70.9,70.94,49560.0,71.1,71.34,70.9,70.94,49560.0
2018-05-03 12:30:00,70.96,71.35,70.92,71.31,41746.0,70.96,71.35,70.92,71.31,41746.0
2018-05-03 13:00:00,71.33,71.41,71.16,71.22,38046.0,71.33,71.41,71.16,71.22,38046.0
2018-05-03 13:30:00,71.24,71.53,71.22,71.35,37047.0,71.24,71.53,71.22,71.35,37047.0
2018-05-03 14:00:00,71.34,71.44,71.16,71.27,47065.0,71.34,71.44,71.16,71.27,47065.0
2018-05-03 14:30:00,71.27,71.48,71.04,71.1,73490.0,71.27,71.48,71.04,71.1,73490.0
2018-05-03 15:00:00,71.1,71.27,71.02,71.25,104893.0,71.1,71.27,71.02,71.25,104893.0
2018-05-03 15:30:00,71.29,71.48,71.17,71.45,204651.0,71.29,71.48,71.17,71.45,204651.0
2018-05-04 09:30:00,71.0,71.12,70.2,71.1,69143.0,71.0,71.12,70.2,71.1,69143.0
2018-05-04 10:00:00,71.06,71.52,70.93,71.23,74769.0,71.06,71.52,70.93,71.23,74769.0
2018-05-04 10:30:00,71.25,71.65,71.25,71.47,41487.0,71.25,71.65,71.25,71.47,41487.0
2018-05-04 11:00:00,71.48,71.86,71.47,71.84,76271.0,71.48,71.86,71.47,71.84,76271.0
2018-05-04 11:30:00,71.83,71.94,71.7,71.91,43168.0,71.83,71.94,71.7,71.91,43168.0
2018-05-04 12:00:00,71.92,72.09,71.89,72.09,38982.0,71.92,72.09,71.89,72.09,38982.0
2018-05-04 12:30:00,72.08,72.13,71.98,72.1,30491.0,72.08,72.13,71.98,72.1,30491.0
2018-05-04 13:00:00,72.08,72.21,72.03,72.05,43652.0,72.08,72.21,72.03,72.05,43652.0
2018-05-04 13:30:00,72.04,72.13,71.97,72.05,65147.0,72.04,72.13,71.97,72.05,65147.0
2018-05-04 14:00:00,72.08,72.24,72.05,72.23,45341.0,72.08,72.24,72.05,72.23,45341.0
2018-05-04 14:30:00,72.25,72.32,72.14,72.16,40168.0,72.25,72.32,72.14,72.16,40168.0
2018-05-04 15:00:00,72.16,72.25,72.03,72.21,49114.0,72.16,72.25,72.03,72.21,49114.0
2018-05-04 15:30:00,72.22,72.25,71.98,72.02,200774.0,72.22,72.25,71.98,72.02,200774.0
2018-05-07 09:30:00,72.18,72.45,71.9,72.18,88695.0,72.18,72.45,71.9,72.18,88695.0
2018-05-07 10:00:00,72.15,72.42,72.04,72.33,73491.0,72.15,72.42,72.04,72.33,73491.0
2018-05-07 10:30:00,72.33,72.64,72.27,72.63,60517.0,72.33,72.64,72.27,72.63,60517.0
2018-05-07 11:00:00,72.63,72.94,72.54,72.83,81664.0,72.63,72.94,72.54,72.83,81664.0
2018-05-07 11:30:00,72.84,72.94,72.81,72.92,34926.0,72.84,72.94,72.81,72.92,34926.0
2018-05-07 12:00:00,72.93,72.96,72.8,72.88,31977.0,72.93,72.96,72.8,72.88,31977.0
2018-05-07 12:30:00,72.9,72.97,72.84,72.88,38701.0,72.9,72.97,72.84,72.88,38701.0
2018-05-07 13:00:00,72.88,72.95,72.78,72.94,39614.0,72.88,72.95,72.78,72.94,39614.0
2018-05-07 13:30:00,72.93,73.03,72.88,72.89,72876.0,72.93,73.03,72.88,72.89,72876.0
2018-05-07 14:00:00,72.87,72.95,72.78,72.93,41650.0,72.87,72.95,72.78,72.93,41650.0
2018-05-07 14:30:00,72.94,73.0,72.8,72.9,53165.0,72.94,73.0,72.8,72.9,53165.0
2018-05-07 15:00:00,72.89,72.9,72.66,72.78,57970.0,72.89,72.9,72.66,72.78,57970.0
2018-05-07 15:30:00,72.77,73.13,72.76,73.11,283696.0,72.77,73.13,72.76,73.11,283696.0
2018-05-08 09:30:00,73.54,73.62,73.13,73.25,124382.0,73.54,73.62,73.13,73.25,124382.0
2018-05-08 10:00:00,73.27,73.7,73.27,73.58,104068.0,73.27,73.7,73.27,73.58,104068.0
2018-05-08 10:30:00,73.57,73.9,73.56,73.73,56149.0,73.57,73.9,73.56,73.73,56149.0
2018-05-08 11:00:00,73.75,73.85,73.61,73.72,48974.0,73.75,73.85,73.61,73.72,48974.0
2018-05-08 11:30:00,73.76,73.81,73.61,73.61,35638.0,73.76,73.81,73.61,73.61,35638.0
2018-05-08 12:00:00,73.64,73.64,73.48,73.52,24993.0,73.64,73.64,73.48,73.52,24993.0
2018-05-08 12:30:00,73.53,73.55,73.25,73.35,43417.0,73.53,73.55,73.25,73.35,43417.0
2018-05-08 13:00:00,73.38,73.49,73.3,73.41,33494.0,73.38,73.49,73.3,73.41,33494.0
2018-05-08 13:30:00,73.4,73.42,73.19,73.19,48769.0,73.4,73.42,73.19,73.19,48769.0
2018-05-08 14:00:00,73.2,73.57,73.15,73.34,59984.0,73.2,73.57,73.15,73.34,59984.0
2018-05-08 14:30:00,73.35,73.38,73.12,73.36,40697.0,73.35,73.38,73.12,73.36,40697.0
2018-05-08 15:00:00,73.33,73.53,73.22,73.46,42913.0,73.33,73.53,73.22,73.46,42913.0
2018-05-08 15:30:00,73.47,73.69,73.39,73.68,206710.0,73.47,73.69,73.39,73.68,206710.0
2018-05-09 09:30:00,73.84,74.18,73.77,74.08,109960.0,73.84,74.18,73.77,74.08,109960.0
2018-05-09 10:00:00,74.09,74.28,73.92,74.17,73941.0,74.09,74.28,73.92,74.17,73941.0
2018-05-09 10:30:00,74.17,74.42,73.84,74.23,180270.0,74.17,74.42,73.84,74.23,180270.0
2018-05-09 11:00:00,74.23,74.71,74.2,74.53,89588.0,74.23,74.71,74.2,74.53,89588.0
2018-05-09 11:30:00,74.53,75.2,74.52,75.11,118831.0,74.53,75.2,74.52,75.11,118831.0
2018-05-09 12:00:00,75.11,75.38,74.98,75.2,113243.0,75.11,75.38,74.98,75.2,113243.0
2018-05-09 12:30:00,75.19,75.84,75.18,75.76,436835.0,75.19,75.84,75.18,75.76,436835.0
2018-05-09 13:00:00,75.78,75.99,75.7,75.84,93064.0,75.78,75.99,75.7,75.84,93064.0
2018-05-09 13:30:00,75.85,76.18,75.83,76.07,71458.0,75.85,76.18,75.83,76.07,71458.0
2018-05-09 14:00:00,76.06,76.24,76.04,76.19,108323.0,76.06,76.24,76.04,76.19,108323.0
2018-05-09 14:30:00,76.2,76.42,76.16,76.38,67266.0,76.2,76.42,76.16,76.38,67266.0
2018-05-09 15:00:00,76.38,76.81,76.33,76.74,204196.0,76.38,76.81,76.33,76.74,204196.0
2018-05-09 15:30:00,76.73,77.38,76.68,77.29,613596.0,76.73,77.38,76.68,77.29,613596.0
2018-05-10 09:30:00,77.33,77.46,76.37,76.79,145010.0,77.33,77.46,76.37,76.79,145010.0
2018-05-10 10:00:00,76.79,76.82,76.4,76.65,132475.0,76.79,76.82,76.4,76.65,132475.0
2018-05-10 10:30:00,76.69,76.93,76.65,76.7,66111.0,76.69,76.93,76.65,76.7,66111.0
2018-05-10 11:00:00,76.72,77.03,76.65,77.03,70653.0,76.72,77.03,76.65,77.03,70653.0
2018-05-10 11:30:00,77.04,77.31,76.98,77.31,63954.0,77.04,77.31,76.98,77.31,63954.0
2018-05-10 12:00:00,77.29,77.59,77.2,77.45,77361.0,77.29,77.59,77.2,77.45,77361.0
2018-05-10 12:30:00,77.49,77.58,77.32,77.32,45105.0,77.49,77.58,77.32,77.32,45105.0
2018-05-10 13:00:00,77.34,77.38,77.08,77.11,53927.0,77.34,77.38,77.08,77.11,53927.0
2018-05-10 13:30:00,77.15,77.15,76.73,76.85,80433.0,77.15,77.15,76.73,76.85,80433.0
2018-05-10 14:00:00,76.88,76.93,76.74,76.83,43639.0,76.88,76.93,76.74,76.83,43639.0
2018-05-10 14:30:00,76.82,76.84,76.07,76.38,115007.0,76.82,76.84,76.07,76.38,115007.0
2018-05-10 15:00:00,76.38,76.46,76.12,76.15,78804.0,76.38,76.46,76.12,76.15,78804.0
2018-05-10 15:30:00,76.15,76.46,76.15,76.35,175138.0,76.15,76.46,76.15,76.35,175138.0
2018-05-11 09:30:00,76.36,76.71,76.08,76.64,76166.0,76.36,76.71,76.08,76.64,76166.0
2018-05-11 10:00:00,76.7,76.9,76.6,76.73,35418.0,76.7,76.9,76.6,76.73,35418.0
2018-05-11 10:30:00,76.72,76.86,76.67,76.84,28450.0,76.72,76.86,76.67,76.84,28450.0
2018-05-11 11:00:00,76.81,76.84,76.62,76.62,22611.0,76.81,76.84,76.62,76.62,22611.0
2018-05-11 11:30:00,76.65,76.79,76.59,76.77,18075.0,76.65,76.79,76.59,76.77,18075.0
2018-05-11 12:00:00,76.76,76.78,76.39,76.4,16613.0,76.76,76.78,76.39,76.4,16613.0
2018-05-11 12:30:00,76.4,76.51,76.39,76.42,16042.0,76.4,76.51,76.39,76.42,16042.0
2018-05-11 13:00:00,76.37,76.59,76.31,76.57,31639.0,76.37,76.59,76.31,76.57,31639.0
2018-05-11 13:30:00,76.55,76.55,76.35,76.5,42556.0,76.55,76.55,76.35,76.5,42556.0
2018-05-11 14:00:00,76.49,76.55,76.37,76.49,25579.0,76.49,76.55,76.37,76.49,25579.0
2018-05-11 14:30:00,76.48,76.51,76.4,76.46,27203.0,76.48,76.51,76.4,76.46,27203.0
2018-05-11 15:00:00,76.46,76.5,76.39,76.41,36596.0,76.46,76.5,76.39,76.41,36596.0
2018-05-11 15:30:00,76.4,76.46,76.26,76.3,145094.0,76.4,76.46,76.26,76.3,145094.0
2018-05-14 09:30:00,76.65,77.27,76.62,77.06,171222.0,76.65,77.27,76.62,77.06,171222.0
2018-05-14 10:00:00,77.07,77.12,76.94,77.04,44926.0,77.07,77.12,76.94,77.04,44926.0
2018-05-14 10:30:00,77.06,77.15,76.66,76.66,86973.0,77.06,77.15,76.66,76.66,86973.0
2018-05-14 11:00:00,76.63,76.79,76.48,76.63,72204.0,76.63,76.79,76.48,76.63,72204.0
2018-05-14 11:30:00,76.65,76.71,76.48,76.56,43309.0,76.65,76.71,76.48,76.56,43309.0
2018-05-14 12:00:00,76.56,76.74,76.54,76.71,24845.0,76.56,76.74,76.54,76.71,24845.0
2018-05-14 12:30:00,76.71,76.83,76.58,76.61,76895.0,76.71,76.83,76.58,76.61,76895.0
2018-05-14 13:00:00,76.62,76.66,76.42,76.51,30277.0,76.62,76.66,76.42,76.51,30277.0
2018-05-14 13:30:00,76.49,76.64,76.45,76.61,21935.0,76.49,76.64,76.45,76.61,21935.0
2018-05-14 14:00:00,76.59,76.6,76.49,76.53,34258.0,76.59,76.6,76.49,76.53,34258.0
2018-05-14 14:30:00,76.53,76.67,76.52,76.67,31126.0,76.53,76.67,76.52,76.67,31126.0
2018-05-14 15:00:00,76.7,76.83,76.62,76.71,73481.0,76.7,76.83,76.62,76.71,73481.0
2018-05-14 15:30:00,76.7,76.8,76.65,76.69,183370.0,76.7,76.8,76.65,76.69,183370.0
2018-05-15 09:30:00,76.37,76.67,75.6,75.86,80821.0,76.37,76.67,75.6,75.86,80821.0
2018-05-15 10:00:00,75.86,76.0,75.61,75.92,81937.0,75.86,76.0,75.61,75.92,81937.0
2018-05-15 10:30:00,75.93,76.27,75.9,76.26,52137.0,75.93,76.27,75.9,76.26,52137.0
2018-05-15 11:00:00,76.27,76.46,76.11,76.32,55420.0,76.27,76.46,76.11,76.32,55420.0
2018-05-15 11:30:00,76.32,76.47,76.29,76.31,42961.0,76.32,76.47,76.29,76.31,42961.0
2018-05-15 12:00:00,76.26,76.36,76.19,76.3,38700.0,76.26,76.36,76.19,76.3,38700.0
2018-05-15 12:30:00,76.26,76.48,76.26,76.31,43466.0,76.26,76.48,76.26,76.31,43466.0
2018-05-15 13:00:00,76.25,76.26,75.9,75.95,19779.0,76.25,76.26,75.9,75.95,19779.0
2018-05-15 13:30:00,75.96,76.08,75.87,75.87,17387.0,75.96,76.08,75.87,75.87,17387.0
2018-05-15 14:00:00,75.87,76.04,75.78,76.0,35844.0,75.87,76.04,75.78,76.0,35844.0
2018-05-15 14:30:00,76.03,76.29,76.03,76.12,23774.0,76.03,76.29,76.03,76.12,23774.0
2018-05-15 15:00:00,76.13,76.2,76.05,76.12,32021.0,76.13,76.2,76.05,76.12,32021.0
2018-05-15 15:30:00,76.11,76.33,76.1,76.3,95470.0,76.11,76.33,76.1,76.3,95470.0
2018-05-16 09:30:00,76.08,76.49,75.87,76.16,85348.0,76.08,76.49,75.87,76.16,85348.0
2018-05-16 10:00:00,76.16,76.19,75.51,75.53,44380.0,76.16,76.19,75.51,75.53,44380.0
2018-05-16 10:30:00,75.58,75.86,75.48,75.75,48445.0,75.58,75.86,75.48,75.75,48445.0
2018-05-16 11:00:00,75.78,75.84,75.58,75.67,50249.0,75.78,75.84,75.58,75.67,50249.0
2018-05-16 11:30:00,75.67,75.75,75.5,75.71,49482.0,75.67,75.75,75.5,75.71,49482.0
2018-05-16 12:00:00,75.72,75.77,75.65,75.67,17945.0,75.72,75.77,75.65,75.67,17945.0
2018-05-16 12:30:00,75.68,75.74,75.42,75.43,53706.0,75.68,75.74,75.42,75.43,53706.0
2018-05-16 13:00:00,75.42,75.45,75.04,75.21,180221.0,75.42,75.45,75.04,75.21,180221.0
2018-05-16 13:30:00,75.21,75.24,74.77,75.09,118077.0,75.21,75.24,74.77,75.09,118077.0
2018-05-16 14:00:00,75.08,75.18,74.78,74.8,149571.0,75.08,75.18,74.78,74.8,149571.0
2018-05-16 14:30:00,74.78,75.0,74.51,74.9,132023.0,74.78,75.0,74.51,74.9,132023.0
2018-05-16 15:00:00,74.88,74.88,74.47,74.59,135834.0,74.88,74.88,74.47,74.59,135834.0
2018-05-16 15:30:00,74.6,74.67,74.18,74.59,416837.0,74.6,74.67,74.18,74.59,416837.0
2018-05-17 09:30:00,75.51,75.99,75.35,75.48,430044.0,75.51,75.99,75.35,75.48,430044.0
2018-05-17 10:00:00,75.48,76.24,75.47,76.19,378253.0,75.48,76.24,75.47,76.19,378253.0
2018-05-17 10:30:00,76.17,76.25,75.47,75.93,384768.0,76.17,76.25,75.47,75.93,384768.0
2018-05-17 11:00:00,75.9,75.9,75.61,75.7,212379.0,75.9,75.9,75.61,75.7,212379.0
2018-05-17 11:30:00,75.7,76.18,75.69,75.79,167389.0,75.7,76.18,75.69,75.79,167389.0
2018-05-17 12:00:00,75.8,76.21,75.78,76.18,60637.0,75.8,76.21,75.78,76.18,60637.0
2018-05-17 12:30:00,76.17,76.18,75.77,75.97,70511.0,76.17,76.18,75.77,75.97,70511.0
2018-05-17 13:00:00,75.93,76.14,75.93,76.05,58058.0,75.93,76.14,75.93,76.05,58058.0
2018-05-17 13:30:00,76.07,76.17,75.74,75.77,74874.0,76.07,76.17,75.74,75.77,74874.0
2018-05-17 14:00:00,75.76,75.86,75.25,75.83,133159.0,75.76,75.86,75.25,75.83,133159.0
2018-05-17 14:30:00,75.84,76.04,75.8,76.04,54004.0,75.84,76.04,75.8,76.04,54004.0
2018-05-17 15:00:00,76.02,76.2,75.95,76.0,139992.0,76.02,76.2,75.95,76.0,139992.0
2018-05-17 15:30:00,76.0,76.26,75.94,76.09,442087.0,76.0,76.26,75.94,76.09,442087.0
2018-05-18 09:30:00,75.84,76.0,75.15,75.43,157083.0,75.84,76.0,75.15,75.43,157083.0
2018-05-18 10:00:00,75.4,75.74,75.32,75.61,63142.0,75.4,75.74,75.32,75.61,63142.0
2018-05-18 10:30:00,75.63,75.63,75.37,75.38,48538.0,75.63,75.63,75.37,75.38,48538.0
2018-05-18 11:00:00,75.41,75.56,75.29,75.31,40263.0,75.41,75.56,75.29,75.31,40263.0
2018-05-18 11:30:00,75.32,75.55,75.32,75.4,46737.0,75.32,75.55,75.32,75.4,46737.0
2018-05-18 12:00:00,75.39,75.39,75.12,75.17,37024.0,75.39,75.39,75.12,75.17,37024.0
2018-05-18 12:30:00,75.16,75.35,75.15,75.26,48799.0,75.16,75.35,75.15,75.26,48799.0
2018-05-18 13:00:00,75.27,75.3,75.15,75.24,37664.0,75.27,75.3,75.15,75.24,37664.0
2018-05-18 13:30:00,75.23,75.25,75.11,75.19,39353.0,75.23,75.25,75.11,75.19,39353.0
2018-05-18 14:00:00,75.18,75.32,75.15,75.32,43111.0,75.18,75.32,75.15,75.32,43111.0
2018-05-18 14:30:00,75.31,75.42,75.2,75.29,49575.0,75.31,75.42,75.2,75.29,49575.0
2018-05-18 15:00:00,75.29,75.33,75.2,75.22,51909.0,75.29,75.33,75.2,75.22,51909.0
2018-05-18 15:30:00,75.23,75.44,75.22,75.34,234536.0,75.23,75.44,75.22,75.34,234536.0
2018-05-21 09:30:00,75.88,76.39,75.54,76.34,90312.0,75.88,76.39,75.54,76.34,90312.0
2018-05-21 10:00:00,76.34,76.38,76.22,76.3,49811.0,76.34,76.38,76.22,76.3,49811.0
2018-05-21 10:30:00,76.31,76.59,76.31,76.39,67020.0,76.31,76.59,76.31,76.39,67020.0
2018-05-21 11:00:00,76.41,76.44,76.1,76.14,37309.0,76.41,76.44,76.1,76.14,37309.0
2018-05-21 11:30:00,76.09,76.21,75.83,76.12,32852.0,76.09,76.21,75.83,76.12,32852.0
2018-05-21 12:00:00,76.13,76.4,76.08,76.21,36093.0,76.13,76.4,76.08,76.21,36093.0
2018-05-21 12:30:00,76.19,76.37,76.13,76.21,50093.0,76.19,76.37,76.13,76.21,50093.0
2018-05-21 13:00:00,76.25,76.68,76.24,76.54,76544.0,76.25,76.68,76.24,76.54,76544.0
2018-05-21 13:30:00,76.58,76.63,76.37,76.42,50245.0,76.58,76.63,76.37,76.42,50245.0
2018-05-21 14:00:00,76.4,76.42,76.29,76.41,36103.0,76.4,76.42,76.29,76.41,36103.0
2018-05-21 14:30:00,76.39,76.52,76.3,76.45,38835.0,76.39,76.52,76.3,76.45,38835.0
2018-05-21 15:00:00,76.44,76.5,76.34,76.46,74530.0,76.44,76.5,76.34,76.46,74530.0
2018-05-21 15:30:00,76.47,76.51,76.33,76.47,162846.0,76.47,76.51,76.33,76.47,162846.0
2018-05-22 09:30:00,77.64,78.25,76.81,77.04,243234.0,77.64,78.25,76.81,77.04,243234.0
2018-05-22 10:00:00,77.0,77.28,76.85,76.9,97503.0,77.0,77.28,76.85,76.9,97503.0
2018-05-22 10:30:00,76.93,77.09,76.86,76.94,99010.0,76.93,77.09,76.86,76.94,99010.0
2018-05-22 11:00:00,76.85,77.03,76.8,76.96,50061.0,76.85,77.03,76.8,76.96,50061.0
2018-05-22 11:30:00,76.97,77.01,76.84,76.86,28980.0,76.97,77.01,76.84,76.86,28980.0
2018-05-22 12:00:00,76.9,76.97,76.84,76.84,34672.0,76.9,76.97,76.84,76.84,34672.0
2018-05-22 12:30:00,76.86,76.87,76.63,76.71,21207.0,76.86,76.87,76.63,76.71,21207.0
2018-05-22 13:00:00,76.69,76.82,76.64,76.82,26440.0,76.69,76.82,76.64,76.82,26440.0
2018-05-22 13:30:00,76.82,76.88,76.68,76.69,26488.0,76.82,76.88,76.68,76.69,26488.0
2018-05-22 14:00:00,76.67,76.81,76.66,76.68,23617.0,76.67,76.81,76.66,76.68,23617.0
2018-05-22 14:30:00,76.68,76.79,76.6,76.6,30719.0,76.68,76.79,76.6,76.6,30719.0
2018-05-22 15:00:00,76.62,76.7,76.45,76.5,68044.0,76.62,76.7,76.45,76.5,68044.0
2018-05-22 15:30:00,76.5,76.5,76.26,76.41,115554.0,76.5,76.5,76.26,76.41,115554.0
2018-05-23 09:30:00,75.78,76.5,75.69,75.99,99011.0,75.78,76.5,75.69,75.99,99011.0
2018-05-23 10:00:00,75.94,76.28,75.86,76.26,36162.0,75.94,76.28,75.86,76.26,36162.0
2018-05-23 10:30:00,76.26,76.26,76.01,76.14,26626.0,76.26,76.26,76.01,76.14,26626.0
2018-05-23 11:00:00,76.11,76.41,76.11,76.37,33892.0,76.11,76.41,76.11,76.37,33892.0
2018-05-23 11:30:00,76.37,76.45,76.26,76.26,52731.0,76.37,76.45,76.26,76.26,52731.0
2018-05-23 12:00:00,76.25,76.48,76.22,76.3,31456.0,76.25,76.48,76.22,76.3,31456.0
2018-05-23 12:30:00,76.31,76.5,76.26,76.45,33259.0,76.31,76.5,76.26,76.45,33259.0
2018-05-23 13:00:00,76.43,76.45,76.31,76.42,43937.0,76.43,76.45,76.31,76.42,43937.0
2018-05-23 13:30:00,76.4,76.53,76.35,76.5,42248.0,76.4,76.53,76.35,76.5,42248.0
2018-05-23 14:00:00,76.51,76.7,76.47,76.6,66179.0,76.51,76.7,76.47,76.6,66179.0
2018-05-23 14:30:00,76.6,76.7,76.57,76.69,41086.0,76.6,76.7,76.57,76.69,41086.0
2018-05-23 15:00:00,76.7,76.92,76.7,76.9,82574.0,76.7,76.92,76.7,76.9,82574.0
2018-05-23 15:30:00,76.91,77.05,76.8,77.01,150383.0,76.91,77.05,76.8,77.01,150383.0
2018-05-24 09:30:00,77.31,77.89,77.13,77.34,201681.0,77.31,77.89,77.13,77.34,201681.0
2018-05-24 10:00:00,77.33,77.71,77.22,77.44,90400.0,77.33,77.71,77.22,77.44,90400.0
2018-05-24 10:30:00,77.42,77.47,77.21,77.27,74222.0,77.42,77.47,77.21,77.27,74222.0
2018-05-24 11:00:00,77.27,77.57,77.08,77.17,106139.0,77.27,77.57,77.08,77.17,106139.0
2018-05-24 11:30:00,77.18,77.33,77.07,77.31,76570.0,77.18,77.33,77.07,77.31,76570.0
2018-05-24 12:00:00,77.32,77.53,77.3,77.45,70860.0,77.32,77.53,77.3,77.45,70860.0
2018-05-24 12:30:00,77.46,77.58,77.29,77.52,58380.0,77.46,77.58,77.29,77.52,58380.0
2018-05-24 13:00:00,77.52,77.59,77.45,77.53,39243.0,77.52,77.59,77.45,77.53,39243.0
2018-05-24 13:30:00,77.53,77.53,77.22,77.33,59895.0,77.53,77.53,77.22,77.33,59895.0
2018-05-24 14:00:00,77.35,77.43,77.28,77.41,58497.0,77.35,77.43,77.28,77.41,58497.0
2018-05-24 14:30:00,77.41,77.54,77.3,77.41,70880.0,77.41,77.54,77.3,77.41,70880.0
2018-05-24 15:00:00,77.41,77.54,77.32,77.49,88156.0,77.41,77.54,77.32,77.49,88156.0
2018-05-24 15:30:00,77.49,77.5,77.3,77.47,178908.0,77.49,77.5,77.3,77.47,178908.0
2018-05-25 09:30:00,77.08,77.44,76.87,77.0,93401.0,77.08,77.44,76.87,77.0,93401.0
2018-05-25 10:00:00,76.99,77.12,76.87,77.1,51020.0,76.99,77.12,76.87,77.1,51020.0
2018-05-25 10:30:00,77.18,77.31,76.93,77.0,76048.0,77.18,77.31,76.93,77.0,76048.0
2018-05-25 11:00:00,77.0,77.06,76.94,76.97,31337.0,77.0,77.06,76.94,76.97,31337.0
2018-05-25 11:30:00,76.97,77.07,76.83,76.85,50478.0,76.97,77.07,76.83,76.85,50478.0
2018-05-25 12:00:00,76.85,76.86,76.56,76.69,38283.0,76.85,76.86,76.56,76.69,38283.0
2018-05-25 12:30:00,76.69,76.72,76.46,76.56,47907.0,76.69,76.72,76.46,76.56,47907.0
2018-05-25 13:00:00,76.56,76.61,76.4,76.43,58199.0,76.56,76.61,76.4,76.43,58199.0
2018-05-25 13:30:00,76.43,76.43,76.29,76.3,38863.0,76.43,76.43,76.29,76.3,38863.0
2018-05-25 14:00:00,76.29,76.47,76.28,76.47,60670.0,76.29,76.47,76.28,76.47,60670.0
2018-05-25 14:30:00,76.48,76.61,76.45,76.56,23332.0,76.48,76.61,76.45,76.56,23332.0
2018-05-25 15:00:00,76.56,76.68,76.5,76.66,48829.0,76.56,76.68,76.5,76.66,48829.0
2018-05-25 15:30:00,76.64,76.67,76.45,76.49,127617.0,76.64,76.67,76.45,76.49,127617.0
2018-05-29 09:30:00,76.39,77.02,76.36,77.01,117023.0,76.39,77.02,76.36,77.01,117023.0
2018-05-29 10:00:00,77.03,77.18,76.93,77.18,65798.0,77.03,77.18,76.93,77.18,65798.0
2018-05-29 10:30:00,77.19,77.19,76.54,76.54,130560.0,77.19,77.19,76.54,76.54,130560.0
2018-05-29 11:00:00,76.54,76.55,76.26,76.41,66139.0,76.54,76.55,76.26,76.41,66139.0
2018-05-29 11:30:00,76.42,76.53,75.67,75.67,81351.0,76.42,76.53,75.67,75.67,81351.0
2018-05-29 12:00:00,75.68,75.68,75.17,75.29,117774.0,75.68,75.68,75.17,75.29,117774.0
2018-05-29 12:30:00,75.29,75.58,75.24,75.51,83239.0,75.29,75.58,75.24,75.51,83239.0
2018-05-29 13:00:00,75.51,75.6,75.31,75.54,66987.0,75.51,75.6,75.31,75.54,66987.0
2018-05-29 13:30:00,75.52,75.82,75.39,75.77,43258.0,75.52,75.82,75.39,75.77,43258.0
2018-05-29 14:00:00,75.74,75.99,75.65,75.97,50689.0,75.74,75.99,75.65,75.97,50689.0
2018-05-29 14:30:00,75.96,76.05,75.71,75.76,57404.0,75.96,76.05,75.71,75.76,57404.0
2018-05-29 15:00:00,75.74,75.83,75.65,75.81,81663.0,75.74,75.83,75.65,75.81,81663.0
2018-05-29 15:30:00,75.82,76.07,75.76,75.82,202565.0,75.82,76.07,75.76,75.82,202565.0
2018-05-30 09:30:00,76.11,76.63,75.37,75.52,200967.0,76.11,76.63,75.37,75.52,200967.0
2018-05-30 10:00:00,75.54,75.99,75.45,75.51,106161.0,75.54,75.99,75.45,75.51,106161.0
2018-05-30 10:30:00,75.53,75.97,75.47,75.9,280118.0,75.53,75.97,75.47,75.9,280118.0
2018-05-30 11:00:00,75.9,76.09,75.87,76.08,376316.0,75.9,76.09,75.87,76.08,376316.0
2018-05-30 11:30:00,76.1,76.4,76.02,76.17,167650.0,76.1,76.4,76.02,76.17,167650.0
2018-05-30 12:00:00,76.17,76.19,75.94,75.98,86798.0,76.17,76.19,75.94,75.98,86798.0
2018-05-30 12:30:00,75.98,76.1,75.87,75.88,88479.0,75.98,76.1,75.87,75.88,88479.0
2018-05-30 13:00:00,75.89,76.07,75.68,75.98,61726.0,75.89,76.07,75.68,75.98,61726.0
2018-05-30 13:30:00,76.0,76.06,75.84,75.87,71673.0,76.0,76.06,75.84,75.87,71673.0
2018-05-30 14:00:00,75.9,76.05,75.78,75.99,106859.0,75.9,76.05,75.78,75.99,106859.0
2018-05-30 14:30:00,75.99,76.1,75.92,76.02,124870.0,75.99,76.1,75.92,76.02,124870.0
2018-05-30 15:00:00,76.04,76.04,75.88,75.98,160450.0,76.04,76.04,75.88,75.98,160450.0
2018-05-30 15:30:00,75.97,76.13,75.87,76.08,270158.0,75.97,76.13,75.87,76.08,270158.0
2018-05-31 09:30:00,76.02,76.02,75.34,75.53,106443.0,76.02,76.02,75.34,75.53,106443.0
2018-05-31 10:00:00,75.57,75.74,75.45,75.66,69095.0,75.57,75.74,75.45,75.66,69095.0
2018-05-31 10:30:00,75.67,75.7,75.08,75.16,90419.0,75.67,75.7,75.08,75.16,90419.0
2018-05-31 11:00:00,75.15,75.73,75.15,75.55,163480.0,75.15,75.73,75.15,75.55,163480.0
2018-05-31 11:30:00,75.56,75.72,75.51,75.59,89620.0,75.56,75.72,75.51,75.59,89620.0
2018-05-31 12:00:00,75.62,75.76,75.58,75.62,78417.0,75.62,75.76,75.58,75.62,78417.0
2018-05-31 12:30:00,75.63,75.72,75.59,75.7,49730.0,75.63,75.72,75.59,75.7,49730.0
2018-05-31 13:00:00,75.7,75.71,75.41,75.56,52198.0,75.7,75.71,75.41,75.56,52198.0
2018-05-31 13:30:00,75.55,75.58,75.24,75.25,56700.0,75.55,75.58,75.24,75.25,56700.0
2018-05-31 14:00:00,75.25,75.31,75.0,75.21,111170.0,75.25,75.31,75.0,75.21,111170.0
2018-05-31 14:30:00,75.22,75.35,75.04,75.25,116076.0,75.22,75.35,75.04,75.25,116076.0
2018-05-31 15:00:00,75.26,75.55,75.26,75.42,93058.0,75.26,75.55,75.26,75.42,93058.0
2018-05-31 15:30:00,75.42,75.64,75.33,75.36,440987.0,75.42,75.64,75.33,75.36,440987.0
2018-06-01 09:30:00,75.7,76.37,75.54,76.07,142368.0,75.7,76.37,75.54,76.07,142368.0
2018-06-01 10:00:00,76.12,76.22,75.77,75.83,186452.0,76.12,76.22,75.77,75.83,186452.0
2018-06-01 10:30:00,75.8,76.04,75.63,75.96,101015.0,75.8,76.04,75.63,75.96,101015.0
2018-06-01 11:00:00,75.98,76.02,75.79,75.96,85098.0,75.98,76.02,75.79,75.96,85098.0
2018-06-01 11:30:00,75.96,76.2,75.92,76.17,121350.0,75.96,76.2,75.92,76.17,121350.0
2018-06-01 12:00:00,76.16,76.32,76.11,76.16,98354.0,76.16,76.32,76.11,76.16,98354.0
2018-06-01 12:30:00,76.15,76.47,76.09,76.31,138003.0,76.15,76.47,76.09,76.31,138003.0
2018-06-01 13:00:00,76.32,76.41,76.28,76.4,150822.0,76.32,76.41,76.28,76.4,150822.0
2018-06-01 13:30:00,76.4,76.42,76.3,76.38,122096.0,76.4,76.42,76.3,76.38,122096.0
2018-06-01 14:00:00,76.39,76.42,76.23,76.33,95201.0,76.39,76.42,76.23,76.33,95201.0
2018-06-01 14:30:00,76.35,76.4,76.06,76.21,185983.0,76.35,76.4,76.06,76.21,185983.0
2018-06-01 15:00:00,76.2,76.25,76.0,76.01,228334.0,76.2,76.25,76.0,76.01,228334.0
2018-06-01 15:30:00,76.01,76.1,75.96,76.0,479952.0,76.01,76.1,75.96,76.0,479952.0
2018-06-04 09:30:00,76.08,76.81,75.88,76.55,171893.0,76.08,76.81,75.88,76.55,171893.0
2018-06-04 10:00:00,76.56,76.78,76.28,76.53,109388.0,76.56,76.78,76.28,76.53,109388.0
2018-06-04 10:30:00,76.53,76.78,76.49,76.76,152123.0,76.53,76.78,76.49,76.76,152123.0
2018-06-04 11:00:00,76.76,77.06,76.75,76.95,105217.0,76.76,77.06,76.75,76.95,105217.0
2018-06-04 11:30:00,76.95,77.01,76.77,76.84,133238.0,76.95,77.01,76.77,76.84,133238.0
2018-06-04 12:00:00,76.84,76.92,76.72,76.75,113894.0,76.84,76.92,76.72,76.75,113894.0
2018-06-04 12:30:00,76.75,76.87,76.74,76.77,131286.0,76.75,76.87,76.74,76.77,131286.0
2018-06-04 13:00:00,76.76,77.03,76.71,77.02,252157.0,76.76,77.03,76.71,77.02,252157.0
2018-06-04 13:30:00,77.0,77.03,76.89,76.98,104038.0,77.0,77.03,76.89,76.98,104038.0
2018-06-04 14:00:00,76.99,77.01,76.96,76.97,116497.0,76.99,77.01,76.96,76.97,116497.0
2018-06-04 14:30:00,77.0,77.03,76.93,77.0,121352.0,77.0,77.03,76.93,77.0,121352.0
2018-06-04 15:00:00,77.01,77.07,76.99,77.02,135992.0,77.01,77.07,76.99,77.02,135992.0
2018-06-04 15:30:00,77.01,77.09,76.96,77.06,276886.0,77.01,77.09,76.96,77.06,276886.0
2018-06-05 09:30:00,77.35,78.24,77.3,78.19,288919.0,77.35,78.24,77.3,78.19,288919.0
2018-06-05 10:00:00,78.2,78.36,77.89,78.34,304346.0,78.2,78.36,77.89,78.34,304346.0
2018-06-05 10:30:00,78.35,79.41,78.17,79.26,503830.0,78.35,79.41,78.17,79.26,503830.0
2018-06-05 11:00:00,79.25,79.27,78.75,78.92,179366.0,79.25,79.27,78.75,78.92,179366.0
2018-06-05 11:30:00,78.95,79.13,78.78,78.89,160295.0,78.95,79.13,78.78,78.89,160295.0
2018-06-05 12:00:00,78.9,79.12,78.81,79.11,118447.0,78.9,79.12,78.81,79.11,118447.0
2018-06-05 12:30:00,79.11,79.27,79.06,79.18,125767.0,79.11,79.27,79.06,79.18,125767.0
2018-06-05 13:00:00,79.18,79.33,79.08,79.19,171039.0,79.18,79.33,79.08,79.19,171039.0
2018-06-05 13:30:00,79.19,79.4,79.1,79.14,149694.0,79.19,79.4,79.1,79.14,149694.0
2018-06-05 14:00:00,79.16,79.2,79.06,79.14,180851.0,79.16,79.2,79.06,79.14,180851.0
2018-06-05 14:30:00,79.14,79.19,79.09,79.16,165294.0,79.14,79.19,79.09,79.16,165294.0
2018-06-05 15:00:00,79.15,79.22,78.69,78.75,302027.0,79.15,79.22,78.69,78.75,302027.0
2018-06-05 15:30:00,78.75,79.09,78.72,78.97,368873.0,78.75,79.09,78.72,78.97,368873.0
2018-06-06 09:30:00,79.1,79.3,78.41,78.42,167291.0,79.1,79.3,78.41,78.42,167291.0
2018-06-06 10:00:00,78.41,78.47,77.67,77.77,196192.0,78.41,78.47,77.67,77.77,196192.0
2018-06-06 10:30:00,77.74,77.94,77.21,77.41,185157.0,77.74,77.94,77.21,77.41,185157.0
2018-06-06 11:00:00,77.44,77.65,77.38,77.53,77738.0,77.44,77.65,77.38,77.53,77738.0
2018-06-06 11:30:00,77.51,77.94,77.5,77.91,107969.0,77.51,77.94,77.5,77.91,107969.0
2018-06-06 12:00:00,77.92,78.19,77.8,78.01,116137.0,77.92,78.19,77.8,78.01,116137.0
2018-06-06 12:30:00,78.01,78.06,77.9,77.97,75334.0,78.01,78.06,77.9,77.97,75334.0
2018-06-06 13:00:00,77.97,78.06,77.71,77.75,46648.0,77.97,78.06,77.71,77.75,46648.0
2018-06-06 13:30:00,77.74,77.91,77.7,77.89,31071.0,77.74,77.91,77.7,77.89,31071.0
2018-06-06 14:00:00,77.9,78.02,77.9,78.01,88008.0,77.9,78.02,77.9,78.01,88008.0
2018-06-06 14:30:00,78.01,78.12,77.99,78.05,68089.0,78.01,78.12,77.99,78.05,68089.0
2018-06-06 15:00:00,78.05,78.2,78.02,78.02,113740.0,78.05,78.2,78.02,78.02,113740.0
2018-06-06 15:30:00,78.02,78.1,77.94,77.98,270628.0,78.02,78.1,77.94,77.98,270628.0
2018-06-07 09:30:00,78.26,78.75,78.05,78.59,188060.0,78.26,78.75,78.05,78.59,188060.0
2018-06-07 10:00:00,78.6,78.75,78.34,78.61,104152.0,78.6,78.75,78.34,78.61,104152.0
2018-06-07 10:30:00,78.6,78.6,77.95,78.45,129443.0,78.6,78.6,77.95,78.45,129443.0
2018-06-07 11:00:00,78.42,78.49,78.36,78.4,72747.0,78.42,78.49,78.36,78.4,72747.0
2018-06-07 11:30:00,78.4,78.52,78.33,78.41,63979.0,78.4,78.52,78.33,78.41,63979.0
2018-06-07 12:00:00,78.4,78.51,78.35,78.51,52106.0,78.4,78.51,78.35,78.51,52106.0
2018-06-07 12:30:00,78.5,78.51,78.19,78.31,120504.0,78.5,78.51,78.19,78.31,120504.0
2018-06-07 13:00:00,78.3,78.31,78.09,78.1,50397.0,78.3,78.31,78.09,78.1,50397.0
2018-06-07 13:30:00,78.1,78.15,77.81,77.98,69953.0,78.1,78.15,77.81,77.98,69953.0
2018-06-07 14:00:00,77.98,78.09,77.95,78.07,69375.0,77.98,78.09,77.95,78.07,69375.0
2018-06-07 14:30:00,78.07,78.27,78.0,78.09,59585.0,78.07,78.27,78.0,78.09,59585.0
2018-06-07 15:00:00,78.1,78.18,78.0,78.12,78500.0,78.1,78.18,78.0,78.12,78500.0
2018-06-07 15:30:00,78.11,78.35,77.98,78.28,223488.0,78.11,78.35,77.98,78.28,223488.0
2018-06-08 09:30:00,78.0,78.02,77.56,77.98,172495.0,78.0,78.02,77.56,77.98,172495.0
2018-06-08 10:00:00,78.06,78.22,77.96,78.1,144662.0,78.06,78.22,77.96,78.1,144662.0
2018-06-08 10:30:00,78.11,78.18,77.66,77.81,114302.0,78.11,78.18,77.66,77.81,114302.0
2018-06-08 11:00:00,77.79,77.95,77.28,77.92,130160.0,77.79,77.95,77.28,77.92,130160.0
2018-06-08 11:30:00,78.0,78.17,77.75,78.17,64511.0,78.0,78.17,77.75,78.17,64511.0
2018-06-08 12:00:00,78.2,78.49,78.12,78.4,106886.0,78.2,78.49,78.12,78.4,106886.0
2018-06-08 12:30:00,78.4,78.55,78.26,78.28,81289.0,78.4,78.55,78.26,78.28,81289.0
2018-06-08 13:00:00,78.3,78.33,77.95,77.95,47744.0,78.3,78.33,77.95,77.95,47744.0
2018-06-08 13:30:00,77.95,78.1,77.91,77.95,40526.0,77.95,78.1,77.91,77.95,40526.0
2018-06-08 14:00:00,77.96,78.39,77.92,78.39,41013.0,77.96,78.39,77.92,78.39,41013.0
2018-06-08 14:30:00,78.39,78.58,78.29,78.31,48912.0,78.39,78.58,78.29,78.31,48912.0
2018-06-08 15:00:00,78.31,78.38,78.26,78.36,54222.0,78.31,78.38,78.26,78.36,54222.0
2018-06-08 15:30:00,78.36,78.53,78.28,78.47,249483.0,78.36,78.53,78.28,78.47,249483.0
2018-06-11 09:30:00,78.54,79.16,78.5,79.01,109394.0,78.54,79.16,78.5,79.01,109394.0
2018-06-11 10:00:00,79.03,79.3,78.98,79.02,72845.0,79.03,79.3,78.98,79.02,72845.0
2018-06-11 10:30:00,79.01,79.21,78.99,79.14,55176.0,79.01,79.21,78.99,79.14,55176.0
2018-06-11 11:00:00,79.14,79.24,79.01,79.15,49589.0,79.14,79.24,79.01,79.15,49589.0
2018-06-11 11:30:00,79.19,79.36,79.15,79.33,68964.0,79.19,79.36,79.15,79.33,68964.0
2018-06-11 12:00:00,79.34,79.58,79.3,79.52,69771.0,79.34,79.58,79.3,79.52,69771.0
2018-06-11 12:30:00,79.52,79.53,79.35,79.41,45525.0,79.52,79.53,79.35,79.41,45525.0
2018-06-11 13:00:00,79.42,79.43,79.25,79.33,33833.0,79.42,79.43,79.25,79.33,33833.0
2018-06-11 13:30:00,79.32,79.37,79.21,79.24,42773.0,79.32,79.37,79.21,79.24,42773.0
2018-06-11 14:00:00,79.24,79.28,79.12,79.23,44906.0,79.24,79.28,79.12,79.23,44906.0
2018-06-11 14:30:00,79.23,79.4,79.2,79.33,44301.0,79.23,79.4,79.2,79.33,44301.0
2018-06-11 15:00:00,79.34,79.36,79.26,79.29,55128.0,79.34,79.36,79.26,79.29,55128.0
2018-06-11 15:30:00,79.29,79.4,79.22,79.25,218773.0,79.29,79.4,79.22,79.25,218773.0
2018-06-12 09:30:00,79.42,80.02,79.08,79.82,180691.0,79.42,80.02,79.08,79.82,180691.0
2018-06-12 10:00:00,79.8,79.84,79.44,79.52,124419.0,79.8,79.84,79.44,79.52,124419.0
2018-06-12 10:30:00,79.51,79.86,79.49,79.86,138837.0,79.51,79.86,79.49,79.86,138837.0
2018-06-12 11:00:00,79.84,80.21,79.84,80.05,163782.0,79.84,80.21,79.84,80.05,163782.0
2018-06-12 11:30:00,80.06,80.28,80.0,80.19,92368.0,80.06,80.28,80.0,80.19,92368.0
2018-06-12 12:00:00,80.2,80.43,80.01,80.01,72518.0,80.2,80.43,80.01,80.01,72518.0
2018-06-12 12:30:00,80.04,80.22,79.84,80.17,115095.0,80.04,80.22,79.84,80.17,115095.0
2018-06-12 13:00:00,80.15,80.43,80.09,80.37,121816.0,80.15,80.43,80.09,80.37,121816.0
2018-06-12 13:30:00,80.37,80.47,80.24,80.36,105704.0,80.37,80.47,80.24,80.36,105704.0
2018-06-12 14:00:00,80.38,80.38,79.99,80.01,66221.0,80.38,80.38,79.99,80.01,66221.0
2018-06-12 14:30:00,80.02,80.38,80.0,80.16,102090.0,80.02,80.38,80.0,80.16,102090.0
2018-06-12 15:00:00,80.16,80.46,80.12,80.39,125285.0,80.16,80.46,80.12,80.39,125285.0
2018-06-12 15:30:00,80.39,80.7,80.29,80.59,365462.0,80.39,80.7,80.29,80.59,365462.0
2018-06-13 09:30:00,80.52,80.78,80.21,80.38,80491.0,80.52,80.78,80.21,80.38,80491.0
2018-06-13 10:00:00,80.39,80.76,80.34,80.67,73769.0,80.39,80.76,80.34,80.67,73769.0
2018-06-13 10:30:00,80.67,80.9,80.45,80.89,70618.0,80.67,80.9,80.45,80.89,70618.0
2018-06-13 11:00:00,80.9,81.28,80.87,81.15,125030.0,80.9,81.28,80.87,81.15,125030.0
2018-06-13 11:30:00,81.12,81.38,81.1,81.32,78785.0,81.12,81.38,81.1,81.32,78785.0
2018-06-13 12:00:00,81.29,81.29,80.95,81.11,47545.0,81.29,81.29,80.95,81.11,47545.0
2018-06-13 12:30:00,81.1,81.11,80.6,80.73,235578.0,81.1,81.11,80.6,80.73,235578.0
2018-06-13 13:00:00,80.71,80.95,80.59,80.75,112426.0,80.71,80.95,80.59,80.75,112426.0
2018-06-13 13:30:00,80.77,81.24,80.7,81.17,64152.0,80.77,81.24,80.7,81.17,64152.0
2018-06-13 14:00:00,81.05,81.14,80.72,80.77,48891.0,81.05,81.14,80.72,80.77,48891.0
2018-06-13 14:30:00,80.78,81.07,80.66,80.97,73418.0,80.78,81.07,80.66,80.97,73418.0
2018-06-13 15:00:00,80.97,81.17,80.84,80.94,98493.0,80.97,81.17,80.84,80.94,98493.0
2018-06-13 15:30:00,80.94,80.98,80.81,80.95,245288.0,80.94,80.98,80.81,80.95,245288.0
2018-06-14 09:30:00,81.11,81.42,81.02,81.23,99264.0,81.11,81.42,81.02,81.23,99264.0
2018-06-14 10:00:00,81.25,81.43,81.01,81.12,105124.0,81.25,81.43,81.01,81.12,105124.0
2018-06-14 10:30:00,81.12,81.46,80.89,81.24,106146.0,81.12,81.46,80.89,81.24,106146.0
2018-06-14 11:00:00,81.21,81.39,81.1,81.23,53569.0,81.21,81.39,81.1,81.23,53569.0
2018-06-14 11:30:00,81.23,81.5,81.16,81.44,98521.0,81.23,81.5,81.16,81.44,98521.0
2018-06-14 12:00:00,81.49,81.56,81.34,81.43,52757.0,81.49,81.56,81.34,81.43,52757.0
2018-06-14 12:30:00,81.43,81.54,81.35,81.43,35502.0,81.43,81.54,81.35,81.43,35502.0
2018-06-14 13:00:00,81.43,81.52,81.38,81.45,32998.0,81.43,81.52,81.38,81.45,32998.0
2018-06-14 13:30:00,81.43,81.55,81.26,81.26,65329.0,81.43,81.55,81.26,81.26,65329.0
2018-06-14 14:00:00,81.25,81.26,81.01,81.11,67985.0,81.25,81.26,81.01,81.11,67985.0
2018-06-14 14:30:00,81.11,81.15,80.97,80.98,63802.0,81.11,81.15,80.97,80.98,63802.0
2018-06-14 15:00:00,80.99,81.13,80.86,81.06,57093.0,80.99,81.13,80.86,81.06,57093.0
2018-06-14 15:30:00,81.06,81.25,80.77,80.86,231524.0,81.06,81.25,80.77,80.86,231524.0
2018-06-15 09:30:00,80.42,80.92,80.26,80.8,238313.0,80.42,80.92,80.26,80.8,238313.0
2018-06-15 10:00:00,80.83,81.38,80.73,81.25,85579.0,80.83,81.38,80.73,81.25,85579.0
2018-06-15 10:30:00,81.23,81.46,81.06,81.34,87323.0,81.23,81.46,81.06,81.34,87323.0
2018-06-15 11:00:00,81.32,81.46,80.92,80.96,89981.0,81.32,81.46,80.92,80.96,89981.0
2018-06-15 11:30:00,80.96,81.06,80.77,81.0,118585.0,80.96,81.06,80.77,81.0,118585.0
2018-06-15 12:00:00,80.99,81.18,80.95,81.17,34167.0,80.99,81.18,80.95,81.17,34167.0
2018-06-15 12:30:00,81.18,81.25,81.03,81.14,40224.0,81.18,81.25,81.03,81.14,40224.0
2018-06-15 13:00:00,81.15,81.33,81.14,81.23,34602.0,81.15,81.33,81.14,81.23,34602.0
2018-06-15 13:30:00,81.23,81.31,81.2,81.29,35451.0,81.23,81.31,81.2,81.29,35451.0
2018-06-15 14:00:00,81.3,81.46,81.28,81.44,51792.0,81.3,81.46,81.28,81.44,51792.0
2018-06-15 14:30:00,81.45,81.52,81.38,81.45,56823.0,81.45,81.52,81.38,81.45,56823.0
2018-06-15 15:00:00,81.46,81.6,81.4,81.57,112056.0,81.46,81.6,81.4,81.57,112056.0
2018-06-15 15:30:00,81.57,81.98,81.56,81.95,465554.0,81.57,81.98,81.56,81.95,465554.0
2018-06-18 09:30:00,81.51,81.64,81.02,81.4,125770.0,81.51,81.64,81.02,81.4,125770.0
2018-06-18 10:00:00,81.39,81.83,81.36,81.68,90745.0,81.39,81.83,81.36,81.68,90745.0
2018-06-18 10:30:00,81.69,82.28,81.68,82.23,124513.0,81.69,82.28,81.68,82.23,124513.0
2018-06-18 11:00:00,82.23,82.44,82.12,82.31,138854.0,82.23,82.44,82.12,82.31,138854.0
2018-06-18 11:30:00,82.32,82.39,82.14,82.18,76871.0,82.32,82.39,82.14,82.18,76871.0
2018-06-18 12:00:00,82.17,82.27,82.05,82.1,51803.0,82.17,82.27,82.05,82.1,51803.0
2018-06-18 12:30:00,82.09,82.15,81.83,82.15,62869.0,82.09,82.15,81.83,82.15,62869.0
2018-06-18 13:00:00,82.16,82.27,82.11,82.21,48460.0,82.16,82.27,82.11,82.21,48460.0
2018-06-18 13:30:00,82.23,82.37,82.2,82.24,45517.0,82.23,82.37,82.2,82.24,45517.0
2018-06-18 14:00:00,82.25,82.48,82.16,82.44,59138.0,82.25,82.48,82.16,82.44,59138.0
2018-06-18 14:30:00,82.44,82.48,82.25,82.33,58000.0,82.44,82.48,82.25,82.33,58000.0
2018-06-18 15:00:00,82.34,82.45,82.3,82.44,84888.0,82.34,82.45,82.3,82.44,84888.0
2018-06-18 15:30:00,82.44,82.71,82.38,82.56,288536.0,82.44,82.71,82.38,82.56,288536.0
2018-06-19 09:30:00,81.81,82.21,81.53,81.64,196080.0,81.81,82.21,81.53,81.64,196080.0
2018-06-19 10:00:00,81.61,82.06,80.98,80.98,211032.0,81.61,82.06,80.98,80.98,211032.0
2018-06-19 10:30:00,81.02,81.25,80.89,81.04,114621.0,81.02,81.25,80.89,81.04,114621.0
2018-06-19 11:00:00,81.05,81.16,80.9,81.11,63414.0,81.05,81.16,80.9,81.11,63414.0
2018-06-19 11:30:00,81.11,81.2,80.95,81.1,63600.0,81.11,81.2,80.95,81.1,63600.0
2018-06-19 12:00:00,81.11,81.34,80.99,81.28,64886.0,81.11,81.34,80.99,81.28,64886.0
2018-06-19 12:30:00,81.31,81.54,81.27,81.44,56113.0,81.31,81.54,81.27,81.44,56113.0
2018-06-19 13:00:00,81.44,81.46,81.28,81.3,47380.0,81.44,81.46,81.28,81.3,47380.0
2018-06-19 13:30:00,81.29,81.31,81.12,81.31,65841.0,81.29,81.31,81.12,81.31,65841.0
2018-06-19 14:00:00,81.34,81.58,81.32,81.57,56857.0,81.34,81.58,81.32,81.57,56857.0
2018-06-19 14:30:00,81.56,81.64,81.46,81.61,61208.0,81.56,81.64,81.46,81.61,61208.0
2018-06-19 15:00:00,81.62,81.63,81.36,81.4,89092.0,81.62,81.63,81.36,81.4,89092.0
2018-06-19 15:30:00,81.4,81.73,81.31,81.68,211320.0,81.4,81.73,81.31,81.68,211320.0
2018-06-20 09:30:00,81.91,82.23,81.75,82.2,113536.0,81.91,82.23,81.75,82.2,113536.0
2018-06-20 10:00:00,82.24,82.44,82.16,82.17,79402.0,82.24,82.44,82.16,82.17,79402.0
2018-06-20 10:30:00,82.17,82.52,82.12,82.48,65624.0,82.17,82.52,82.12,82.48,65624.0
2018-06-20 11:00:00,82.46,82.62,82.19,82.55,50605.0,82.46,82.62,82.19,82.55,50605.0
2018-06-20 11:30:00,82.56,82.76,82.51,82.71,54093.0,82.56,82.76,82.51,82.71,54093.0
2018-06-20 12:00:00,82.73,82.98,82.59,82.75,47606.0,82.73,82.98,82.59,82.75,47606.0
2018-06-20 12:30:00,82.75,82.81,82.57,82.66,40505.0,82.75,82.81,82.57,82.66,40505.0
2018-06-20 13:00:00,82.65,82.66,82.31,82.36,70842.0,82.65,82.66,82.31,82.36,70842.0
2018-06-20 13:30:00,82.38,82.55,82.35,82.53,31116.0,82.38,82.55,82.35,82.53,31116.0
2018-06-20 14:00:00,82.52,82.52,82.39,82.47,68961.0,82.52,82.52,82.39,82.47,68961.0
2018-06-20 14:30:00,82.47,82.5,82.26,82.3,49400.0,82.47,82.5,82.26,82.3,49400.0
2018-06-20 15:00:00,82.29,82.38,82.25,82.33,51137.0,82.29,82.38,82.25,82.33,51137.0
2018-06-20 15:30:00,82.34,82.43,82.23,82.3,183720.0,82.34,82.43,82.23,82.3,183720.0
2018-06-21 09:30:00,82.37,83.08,82.29,82.9,148564.0,82.37,83.08,82.29,82.9,148564.0
2018-06-21 10:00:00,82.86,82.9,82.11,82.44,131992.0,82.86,82.9,82.11,82.44,131992.0
2018-06-21 10:30:00,82.44,82.71,82.15,82.62,95732.0,82.44,82.71,82.15,82.62,95732.0
2018-06-21 11:00:00,82.6,82.62,82.27,82.27,93124.0,82.6,82.62,82.27,82.27,93124.0
2018-06-21 11:30:00,82.26,82.36,82.11,82.12,79667.0,82.26,82.36,82.11,82.12,79667.0
2018-06-21 12:00:00,82.11,82.11,81.76,81.9,59384.0,82.11,82.11,81.76,81.9,59384.0
2018-06-21 12:30:00,81.88,81.89,81.54,81.54,55722.0,81.88,81.89,81.54,81.54,55722.0
2018-06-21 13:00:00,81.55,81.93,81.55,81.84,77816.0,81.55,81.93,81.55,81.84,77816.0
2018-06-21 13:30:00,81.84,81.84,81.65,81.79,80741.0,81.84,81.84,81.65,81.79,80741.0
2018-06-21 14:00:00,81.79,81.95,81.72,81.72,77421.0,81.79,81.95,81.72,81.72,77421.0
2018-06-21 14:30:00,81.74,81.84,81.72,81.76,50280.0,81.74,81.84,81.72,81.76,50280.0
2018-06-21 15:00:00,81.75,81.75,81.47,81.72,86299.0,81.75,81.75,81.47,81.72,86299.0
2018-06-21 15:30:00,81.73,81.75,81.36,81.69,345979.0,81.73,81.75,81.36,81.69,345979.0
2018-06-22 09:30:00,81.85,81.85,80.83,80.85,141158.0,81.85,81.85,80.83,80.85,141158.0
2018-06-22 10:00:00,80.83,81.12,80.45,80.45,108892.0,80.83,81.12,80.45,80.45,108892.0
2018-06-22 10:30:00,80.45,80.51,80.08,80.31,106607.0,80.45,80.51,80.08,80.31,106607.0
2018-06-22 11:00:00,80.31,80.55,79.91,80.06,107555.0,80.31,80.55,79.91,80.06,107555.0
2018-06-22 11:30:00,80.05,80.15,79.72,79.97,97176.0,80.05,80.15,79.72,79.97,97176.0
2018-06-22 12:00:00,80.02,80.17,79.98,80.05,53553.0,80.02,80.17,79.98,80.05,53553.0
2018-06-22 12:30:00,80.04,80.05,79.86,79.98,56377.0,80.04,80.05,79.86,79.98,56377.0
2018-06-22 13:00:00,79.98,80.46,79.98,80.36,74569.0,79.98,80.46,79.98,80.36,74569.0
2018-06-22 13:30:00,80.35,80.42,80.26,80.41,60103.0,80.35,80.42,80.26,80.41,60103.0
2018-06-22 14:00:00,80.41,80.52,80.33,80.4,91090.0,80.41,80.52,80.33,80.4,91090.0
2018-06-22 14:30:00,80.4,80.51,80.33,80.39,69376.0,80.4,80.51,80.33,80.39,69376.0
2018-06-22 15:00:00,80.39,80.44,80.22,80.42,123829.0,80.39,80.44,80.22,80.42,123829.0
2018-06-22 15:30:00,80.42,80.51,80.04,80.33,619291.0,80.42,80.51,80.04,80.33,619291.0
2018-06-25 09:30:00,79.6,79.6,78.6,79.02,243688.0,79.6,79.6,78.6,79.02,243688.0
2018-06-25 10:00:00,79.03,79.03,78.47,78.86,153357.0,79.03,79.03,78.47,78.86,153357.0
2018-06-25 10:30:00,78.87,79.26,78.67,78.69,123758.0,78.87,79.26,78.67,78.69,123758.0
2018-06-25 11:00:00,78.65,78.85,78.54,78.56,96559.0,78.65,78.85,78.54,78.56,96559.0
2018-06-25 11:30:00,78.58,78.62,78.26,78.48,93782.0,78.58,78.62,78.26,78.48,93782.0
2018-06-25 12:00:00,78.48,78.51,77.71,78.04,123265.0,78.48,78.51,77.71,78.04,123265.0
2018-06-25 12:30:00,78.05,78.37,77.88,78.33,79109.0,78.05,78.37,77.88,78.33,79109.0
2018-06-25 13:00:00,78.34,78.35,78.0,78.17,80921.0,78.34,78.35,78.0,78.17,80921.0
2018-06-25 13:30:00,78.18,78.48,78.18,78.27,90385.0,78.18,78.48,78.18,78.27,90385.0
2018-06-25 14:00:00,78.24,78.31,78.02,78.09,59600.0,78.24,78.31,78.02,78.09,59600.0
2018-06-25 14:30:00,78.1,78.11,77.68,77.88,145814.0,78.1,78.11,77.68,77.88,145814.0
2018-06-25 15:00:00,77.88,77.95,77.53,77.62,228916.0,77.88,77.95,77.53,77.62,228916.0
2018-06-25 15:30:00,77.61,77.93,77.51,77.65,484474.0,77.61,77.93,77.51,77.65,484474.0
2018-06-26 09:30:00,74.49,75.58,73.48,75.03,736892.0,74.49,75.58,73.48,75.03,736892.0
2018-06-26 10:00:00,75.01,75.78,74.84,74.94,392192.0,75.01,75.78,74.84,74.94,392192.0
2018-06-26 10:30:00,74.95,75.09,74.44,74.83,278022.0,74.95,75.09,74.44,74.83,278022.0
2018-06-26 11:00:00,74.82,75.38,74.76,75.24,248954.0,74.82,75.38,74.76,75.24,248954.0
2018-06-26 11:30:00,75.23,75.57,75.1,75.13,148874.0,75.23,75.57,75.1,75.13,148874.0
2018-06-26 12:00:00,75.13,75.38,75.13,75.27,118210.0,75.13,75.38,75.13,75.27,118210.0
2018-06-26 12:30:00,75.28,75.64,75.17,75.58,129812.0,75.28,75.64,75.17,75.58,129812.0
2018-06-26 13:00:00,75.57,75.63,75.32,75.5,102383.0,75.57,75.63,75.32,75.5,102383.0
2018-06-26 13:30:00,75.49,75.64,75.42,75.59,107717.0,75.49,75.64,75.42,75.59,107717.0
2018-06-26 14:00:00,75.59,75.82,75.53,75.78,149327.0,75.59,75.82,75.53,75.78,149327.0
2018-06-26 14:30:00,75.78,76.1,75.7,75.87,149937.0,75.78,76.1,75.7,75.87,149937.0
2018-06-26 15:00:00,75.87,75.93,75.66,75.77,191604.0,75.87,75.93,75.66,75.77,191604.0
2018-06-26 15:30:00,75.76,75.88,75.57,75.72,431673.0,75.76,75.88,75.57,75.72,431673.0
2018-06-27 09:30:00,74.53,76.14,74.53,74.7,343460.0,74.53,76.14,74.53,74.7,343460.0
2018-06-27 10:00:00,74.71,74.79,73.8,73.9,334765.0,74.71,74.79,73.8,73.9,334765.0
2018-06-27 10:30:00,73.88,74.24,73.33,73.43,300941.0,73.88,74.24,73.33,73.43,300941.0
2018-06-27 11:00:00,73.42,73.56,73.06,73.08,272419.0,73.42,73.56,73.06,73.08,272419.0
2018-06-27 11:30:00,73.07,73.78,73.02,73.66,201421.0,73.07,73.78,73.02,73.66,201421.0
2018-06-27 12:00:00,73.65,73.87,73.57,73.6,183688.0,73.65,73.87,73.57,73.6,183688.0
2018-06-27 12:30:00,73.61,73.67,73.54,73.6,156475.0,73.61,73.67,73.54,73.6,156475.0
2018-06-27 13:00:00,73.58,73.7,73.38,73.63,214796.0,73.58,73.7,73.38,73.63,214796.0
2018-06-27 13:30:00,73.62,73.7,73.31,73.37,137358.0,73.62,73.7,73.31,73.37,137358.0
2018-06-27 14:00:00,73.37,73.5,72.72,72.75,174812.0,73.37,73.5,72.72,72.75,174812.0
2018-06-27 14:30:00,72.73,73.32,72.72,73.05,178143.0,72.73,73.32,72.72,73.05,178143.0
2018-06-27 15:00:00,73.06,73.14,72.78,73.08,203446.0,73.06,73.14,72.78,73.08,203446.0
2018-06-27 15:30:00,73.06,73.06,72.43,72.46,535489.0,73.06,73.06,72.43,72.46,535489.0
2018-06-28 09:30:00,71.05,72.85,71.02,72.68,282633.0,71.05,72.85,71.02,72.68,282633.0
2018-06-28 10:00:00,72.67,72.9,72.43,72.53,119546.0,72.67,72.9,72.43,72.53,119546.0
2018-06-28 10:30:00,72.54,72.8,72.29,72.76,94876.0,72.54,72.8,72.29,72.76,94876.0
2018-06-28 11:00:00,72.77,72.89,72.42,72.65,89794.0,72.77,72.89,72.42,72.65,89794.0
2018-06-28 11:30:00,72.62,72.7,72.39,72.5,82441.0,72.62,72.7,72.39,72.5,82441.0
2018-06-28 12:00:00,72.52,72.56,71.95,72.13,89067.0,72.52,72.56,71.95,72.13,89067.0
2018-06-28 12:30:00,72.12,72.3,71.98,72.28,67780.0,72.12,72.3,71.98,72.28,67780.0
2018-06-28 13:00:00,72.27,72.49,72.24,72.49,64840.0,72.27,72.49,72.24,72.49,64840.0
2018-06-28 13:30:00,72.5,72.8,72.45,72.75,86428.0,72.5,72.8,72.45,72.75,86428.0
2018-06-28 14:00:00,72.76,72.93,72.66,72.92,82925.0,72.76,72.93,72.66,72.92,82925.0
2018-06-28 14:30:00,72.92,72.97,72.82,72.97,72155.0,72.92,72.97,72.82,72.97,72155.0
2018-06-28 15:00:00,72.96,72.97,72.76,72.77,128501.0,72.96,72.97,72.76,72.77,128501.0
2018-06-28 15:30:00,72.78,72.78,72.32,72.47,336352.0,72.78,72.78,72.32,72.47,336352.0
2018-06-29 09:30:00,72.51,73.31,72.09,73.31,218847.0,72.51,73.31,72.09,73.31,218847.0
2018-06-29 10:00:00,73.31,73.74,73.18,73.66,124065.0,73.31,73.74,73.18,73.66,124065.0
2018-06-29 10:30:00,73.66,74.01,73.56,73.73,119390.0,73.66,74.01,73.56,73.73,119390.0
2018-06-29 11:00:00,73.73,74.01,73.65,73.86,94877.0,73.73,74.01,73.65,73.86,94877.0
2018-06-29 11:30:00,73.85,73.85,73.54,73.59,73178.0,73.85,73.85,73.54,73.59,73178.0
2018-06-29 12:00:00,73.59,73.65,73.44,73.5,73969.0,73.59,73.65,73.44,73.5,73969.0
2018-06-29 12:30:00,73.52,73.74,73.49,73.59,77847.0,73.52,73.74,73.49,73.59,77847.0
2018-06-29 13:00:00,73.63,73.84,73.55,73.81,68870.0,73.63,73.84,73.55,73.81,68870.0
2018-06-29 13:30:00,73.82,73.94,73.67,73.88,92497.0,73.82,73.94,73.67,73.88,92497.0
2018-06-29 14:00:00,73.89,73.94,73.65,73.74,82063.0,73.89,73.94,73.65,73.74,82063.0
2018-06-29 14:30:00,73.75,73.85,73.6,73.76,97187.0,73.75,73.85,73.6,73.76,97187.0
2018-06-29 15:00:00,73.76,73.84,73.51,73.63,127628.0,73.76,73.84,73.51,73.63,127628.0
2018-06-29 15:30:00,73.64,73.64,73.22,73.24,458679.0,73.64,73.64,73.22,73.24,458679.0
2018-07-02 09:30:00,72.68,73.36,72.19,72.97,154517.0,72.68,73.36,72.19,72.97,154517.0
2018-07-02 10:00:00,72.96,73.49,72.66,73.49,98565.0,72.96,73.49,72.66,73.49,98565.0
2018-07-02 10:30:00,73.49,73.77,73.26,73.75,80357.0,73.49,73.77,73.26,73.75,80357.0
2018-07-02 11:00:00,73.75,73.84,73.44,73.73,102074.0,73.75,73.84,73.44,73.73,102074.0
2018-07-02 11:30:00,73.74,73.74,73.47,73.67,61328.0,73.74,73.74,73.47,73.67,61328.0
2018-07-02 12:00:00,73.69,73.78,73.53,73.77,60169.0,73.69,73.78,73.53,73.77,60169.0
2018-07-02 12:30:00,73.78,73.97,73.72,73.92,50495.0,73.78,73.97,73.72,73.92,50495.0
2018-07-02 13:00:00,73.93,73.98,73.8,73.87,50082.0,73.93,73.98,73.8,73.87,50082.0
2018-07-02 13:30:00,73.87,74.18,73.87,74.13,56856.0,73.87,74.18,73.87,74.13,56856.0
2018-07-02 14:00:00,74.15,74.35,74.1,74.25,79940.0,74.15,74.35,74.1,74.25,79940.0
2018-07-02 14:30:00,74.26,74.39,74.13,74.15,66984.0,74.26,74.39,74.13,74.15,66984.0
2018-07-02 15:00:00,74.16,74.34,74.09,74.31,88336.0,74.16,74.34,74.09,74.31,88336.0
2018-07-02 15:30:00,74.29,74.52,74.2,74.43,221226.0,74.29,74.52,74.2,74.43,221226.0
2018-07-03 09:30:00,75.0,75.0,73.89,74.17,198643.0,75.0,75.0,73.89,74.17,198643.0
2018-07-03 10:00:00,74.19,74.47,74.13,74.47,111723.0,74.19,74.47,74.13,74.47,111723.0
2018-07-03 10:30:00,74.47,74.67,74.26,74.35,129534.0,74.47,74.67,74.26,74.35,129534.0
2018-07-03 11:00:00,74.33,74.58,74.11,74.58,101955.0,74.33,74.58,74.11,74.58,101955.0
2018-07-03 11:30:00,74.58,74.62,74.17,74.39,75756.0,74.58,74.62,74.17,74.39,75756.0
2018-07-03 12:00:00,74.39,74.52,74.23,74.49,89011.0,74.39,74.52,74.23,74.49,89011.0
2018-07-03 12:30:00,74.47,74.49,74.16,74.24,145000.0,74.47,74.49,74.16,74.24,145000.0
2018-07-05 09:30:00,73.62,74.58,73.57,74.03,106616.0,73.62,74.58,73.57,74.03,106616.0
2018-07-05 10:00:00,74.08,74.32,73.85,73.98,49361.0,74.08,74.32,73.85,73.98,49361.0
2018-07-05 10:30:00,73.98,74.25,73.96,74.11,76908.0,73.98,74.25,73.96,74.11,76908.0
2018-07-05 11:00:00,74.09,74.25,74.07,74.21,47564.0,74.09,74.25,74.07,74.21,47564.0
2018-07-05 11:30:00,74.23,74.32,74.04,74.04,30025.0,74.23,74.32,74.04,74.04,30025.0
2018-07-05 12:00:00,74.05,74.12,73.78,73.86,81529.0,74.05,74.12,73.78,73.86,81529.0
2018-07-05 12:30:00,73.86,74.14,73.86,73.95,49561.0,73.86,74.14,73.86,73.95,49561.0
2018-07-05 13:00:00,73.94,74.02,73.7,73.7,48756.0,73.94,74.02,73.7,73.7,48756.0
2018-07-05 13:30:00,73.71,73.81,73.45,73.63,126348.0,73.71,73.81,73.45,73.63,126348.0
2018-07-05 14:00:00,73.62,73.75,73.58,73.71,60840.0,73.62,73.75,73.58,73.71,60840.0
2018-07-05 14:30:00,73.7,73.93,73.7,73.86,40948.0,73.7,73.93,73.7,73.86,40948.0
2018-07-05 15:00:00,73.85,74.25,73.83,74.25,64275.0,73.85,74.25,73.83,74.25,64275.0
2018-07-05 15:30:00,74.24,74.44,74.15,74.34,170668.0,74.24,74.44,74.15,74.34,170668.0
2018-07-06 09:30:00,74.39,75.13,74.03,74.82,95089.0,74.39,75.13,74.03,74.82,95089.0
2018-07-06 10:00:00,74.77,74.82,74.48,74.82,33337.0,74.77,74.82,74.48,74.82,33337.0
2018-07-06 10:30:00,74.86,74.87,74.72,74.78,57186.0,74.86,74.87,74.72,74.78,57186.0
2018-07-06 11:00:00,74.79,75.05,74.79,75.01,41573.0,74.79,75.05,74.79,75.01,41573.0
2018-07-06 11:30:00,75.01,75.2,74.98,75.16,59965.0,75.01,75.2,74.98,75.16,59965.0
2018-07-06 12:00:00,75.17,75.23,75.09,75.22,37645.0,75.17,75.23,75.09,75.22,37645.0
2018-07-06 12:30:00,75.21,75.3,75.15,75.17,25602.0,75.21,75.3,75.15,75.17,25602.0
2018-07-06 13:00:00,75.17,75.28,75.16,75.18,30437.0,75.17,75.28,75.16,75.18,30437.0
2018-07-06 13:30:00,75.19,75.26,75.16,75.19,63120.0,75.19,75.26,75.16,75.19,63120.0
2018-07-06 14:00:00,75.18,75.32,75.17,75.31,37080.0,75.18,75.32,75.17,75.31,37080.0
2018-07-06 14:30:00,75.31,75.33,75.21,75.26,43753.0,75.31,75.33,75.21,75.26,43753.0
2018-07-06 15:00:00,75.27,75.28,75.18,75.21,64189.0,75.27,75.28,75.18,75.21,64189.0
2018-07-06 15:30:00,75.2,75.28,74.9,75.18,240233.0,75.2,75.28,74.9,75.18,240233.0
2018-07-09 09:30:00,75.8,76.38,75.27,76.16,97231.0,75.8,76.38,75.27,76.16,97231.0
2018-07-09 10:00:00,76.16,76.16,75.59,75.65,85047.0,76.16,76.16,75.59,75.65,85047.0
2018-07-09 10:30:00,75.68,76.05,75.64,75.96,57493.0,75.68,76.05,75.64,75.96,57493.0
2018-07-09 11:00:00,75.97,75.99,75.78,75.95,52497.0,75.97,75.99,75.78,75.95,52497.0
2018-07-09 11:30:00,75.94,76.03,75.8,75.9,65941.0,75.94,76.03,75.8,75.9,65941.0
2018-07-09 12:00:00,75.89,75.98,75.82,75.86,85469.0,75.89,75.98,75.82,75.86,85469.0
2018-07-09 12:30:00,75.83,75.86,75.74,75.83,34954.0,75.83,75.86,75.74,75.83,34954.0
2018-07-09 13:00:00,75.85,75.92,75.74,75.91,30362.0,75.85,75.92,75.74,75.91,30362.0
2018-07-09 13:30:00,75.93,76.04,75.86,75.89,27223.0,75.93,76.04,75.86,75.89,27223.0
2018-07-09 14:00:00,75.9,75.92,75.85,75.91,36136.0,75.9,75.92,75.85,75.91,36136.0
2018-07-09 14:30:00,75.91,75.96,75.88,75.96,57579.0,75.91,75.96,75.88,75.96,57579.0
2018-07-09 15:00:00,75.96,76.07,75.91,76.05,91974.0,75.96,76.07,75.91,76.05,91974.0
2018-07-09 15:30:00,76.05,76.29,76.04,76.23,193213.0,76.05,76.29,76.04,76.23,193213.0
2018-07-10 09:30:00,76.11,76.32,75.98,76.08,100001.0,76.11,76.32,75.98,76.08,100001.0
2018-07-10 10:00:00,76.07,76.24,75.99,76.24,52063.0,76.07,76.24,75.99,76.24,52063.0
2018-07-10 10:30:00,76.22,76.27,76.0,76.17,66532.0,76.22,76.27,76.0,76.17,66532.0
2018-07-10 11:00:00,76.17,76.2,75.8,75.84,39183.0,76.17,76.2,75.8,75.84,39183.0
2018-07-10 11:30:00,75.84,76.0,75.82,75.94,27703.0,75.84,76.0,75.82,75.94,27703.0
2018-07-10 12:00:00,75.93,75.94,75.7,75.76,33162.0,75.93,75.94,75.7,75.76,33162.0
2018-07-10 12:30:00,75.74,75.85,75.63,75.67,63084.0,75.74,75.85,75.63,75.67,63084.0
2018-07-10 13:00:00,75.66,75.78,75.53,75.53,56953.0,75.66,75.78,75.53,75.53,56953.0
2018-07-10 13:30:00,75.53,75.53,75.25,75.49,34683.0,75.53,75.53,75.25,75.49,34683.0
2018-07-10 14:00:00,75.48,75.68,75.48,75.67,40708.0,75.48,75.68,75.48,75.67,40708.0
2018-07-10 14:30:00,75.67,75.81,75.61,75.8,21719.0,75.67,75.81,75.61,75.8,21719.0
2018-07-10 15:00:00,75.79,75.84,75.72,75.76,36489.0,75.79,75.84,75.72,75.76,36489.0
2018-07-10 15:30:00,75.76,75.92,75.75,75.83,132814.0,75.76,75.92,75.75,75.83,132814.0
2018-07-11 09:30:00,75.18,75.73,74.59,75.46,56729.0,75.18,75.73,74.59,75.46,56729.0
2018-07-11 10:00:00,75.49,76.02,75.47,76.02,26238.0,75.49,76.02,75.47,76.02,26238.0
2018-07-11 10:30:00,75.98,76.0,75.76,75.92,39026.0,75.98,76.0,75.76,75.92,39026.0
2018-07-11 11:00:00,75.9,76.27,75.89,75.92,128406.0,75.9,76.27,75.89,75.92,128406.0
2018-07-11 11:30:00,75.91,76.2,75.79,76.04,56219.0,75.91,76.2,75.79,76.04,56219.0
2018-07-11 12:00:00,76.02,76.28,76.01,76.25,27146.0,76.02,76.28,76.01,76.25,27146.0
2018-07-11 12:30:00,76.27,76.43,76.14,76.15,31182.0,76.27,76.43,76.14,76.15,31182.0
2018-07-11 13:00:00,76.16,76.34,76.14,76.32,32654.0,76.16,76.34,76.14,76.32,32654.0
2018-07-11 13:30:00,76.33,76.38,76.27,76.34,31813.0,76.33,76.38,76.27,76.34,31813.0
2018-07-11 14:00:00,76.33,76.45,76.28,76.37,43283.0,76.33,76.45,76.28,76.37,43283.0
2018-07-11 14:30:00,76.39,76.5,76.35,76.4,49726.0,76.39,76.5,76.35,76.4,49726.0
2018-07-11 15:00:00,76.39,76.51,76.35,76.43,54912.0,76.39,76.51,76.35,76.43,54912.0
2018-07-11 15:30:00,76.44,76.51,76.4,76.49,171959.0,76.44,76.51,76.4,76.49,171959.0
2018-07-12 09:30:00,77.08,77.25,76.52,76.66,64411.0,77.08,77.25,76.52,76.66,64411.0
2018-07-12 10:00:00,76.67,77.14,76.58,77.02,37483.0,76.67,77.14,76.58,77.02,37483.0
2018-07-12 10:30:00,77.0,77.24,77.0,77.08,43871.0,77.0,77.24,77.0,77.08,43871.0
2018-07-12 11:00:00,77.08,77.17,76.89,77.17,32597.0,77.08,77.17,76.89,77.17,32597.0
2018-07-12 11:30:00,77.19,77.27,77.02,77.27,31965.0,77.19,77.27,77.02,77.27,31965.0
2018-07-12 12:00:00,77.27,77.34,77.19,77.33,24912.0,77.27,77.34,77.19,77.33,24912.0
2018-07-12 12:30:00,77.32,77.41,77.17,77.37,24483.0,77.32,77.41,77.17,77.37,24483.0
2018-07-12 13:00:00,77.38,77.52,77.33,77.49,43563.0,77.38,77.52,77.33,77.49,43563.0
2018-07-12 13:30:00,77.5,77.55,77.3,77.34,24574.0,77.5,77.55,77.3,77.34,24574.0
2018-07-12 14:00:00,77.34,77.51,77.31,77.48,29139.0,77.34,77.51,77.31,77.48,29139.0
2018-07-12 14:30:00,77.49,77.53,77.4,77.53,41159.0,77.49,77.53,77.4,77.53,41159.0
2018-07-12 15:00:00,77.53,77.61,77.45,77.56,46099.0,77.53,77.61,77.45,77.56,46099.0
2018-07-12 15:30:00,77.57,77.73,77.51,77.7,180055.0,77.57,77.73,77.51,77.7,180055.0
2018-07-13 09:30:00,76.96,77.38,76.21,76.55,144282.0,76.96,77.38,76.21,76.55,144282.0
2018-07-13 10:00:00,76.58,77.15,76.36,77.08,78502.0,76.58,77.15,76.36,77.08,78502.0
2018-07-13 10:30:00,77.1,77.29,77.05,77.22,55716.0,77.1,77.29,77.05,77.22,55716.0
2018-07-13 11:00:00,77.23,77.3,77.08,77.13,60542.0,77.23,77.3,77.08,77.13,60542.0
2018-07-13 11:30:00,77.13,77.23,77.0,77.14,23069.0,77.13,77.23,77.0,77.14,23069.0
2018-07-13 12:00:00,77.21,77.32,77.15,77.3,34686.0,77.21,77.32,77.15,77.3,34686.0
2018-07-13 12:30:00,77.31,77.33,77.18,77.22,28186.0,77.31,77.33,77.18,77.22,28186.0
2018-07-13 13:00:00,77.22,77.26,77.13,77.2,46609.0,77.22,77.26,77.13,77.2,46609.0
2018-07-13 13:30:00,77.2,77.27,77.16,77.24,71745.0,77.2,77.27,77.16,77.24,71745.0
2018-07-13 14:00:00,77.24,77.32,77.09,77.15,24027.0,77.24,77.32,77.09,77.15,24027.0
2018-07-13 14:30:00,77.13,77.33,77.05,77.29,22074.0,77.13,77.33,77.05,77.29,22074.0
2018-07-13 15:00:00,77.28,77.36,77.17,77.23,29457.0,77.28,77.36,77.17,77.23,29457.0
2018-07-13 15:30:00,77.22,77.34,77.19,77.32,102349.0,77.22,77.34,77.19,77.32,102349.0
2018-07-16 09:30:00,77.38,78.06,77.38,77.75,75140.0,77.38,78.06,77.38,77.75,75140.0
2018-07-16 10:00:00,77.77,77.85,77.51,77.64,41647.0,77.77,77.85,77.51,77.64,41647.0
2018-07-16 10:30:00,77.65,77.74,77.52,77.57,38661.0,77.65,77.74,77.52,77.57,38661.0
2018-07-16 11:00:00,77.58,77.68,77.55,77.62,29712.0,77.58,77.68,77.55,77.62,29712.0
2018-07-16 11:30:00,77.61,77.7,77.55,77.67,40416.0,77.61,77.7,77.55,77.67,40416.0
2018-07-16 12:00:00,77.66,77.71,77.54,77.64,60044.0,77.66,77.71,77.54,77.64,60044.0
2018-07-16 12:30:00,77.64,77.65,77.49,77.63,23148.0,77.64,77.65,77.49,77.63,23148.0
2018-07-16 13:00:00,77.63,77.65,77.58,77.61,23414.0,77.63,77.65,77.58,77.61,23414.0
2018-07-16 13:30:00,77.62,77.68,77.51,77.54,25142.0,77.62,77.68,77.51,77.54,25142.0
2018-07-16 14:00:00,77.54,77.58,77.43,77.47,39383.0,77.54,77.58,77.43,77.47,39383.0
2018-07-16 14:30:00,77.46,77.5,77.31,77.38,65268.0,77.46,77.5,77.31,77.38,65268.0
2018-07-16 15:00:00,77.38,77.54,77.36,77.5,33599.0,77.38,77.54,77.36,77.5,33599.0
2018-07-16 15:30:00,77.5,77.73,77.5,77.68,182859.0,77.5,77.73,77.5,77.68,182859.0
2018-07-17 09:30:00,77.31,77.97,77.2,77.47,94927.0,77.31,77.97,77.2,77.47,94927.0
2018-07-17 10:00:00,77.46,77.79,77.41,77.66,63824.0,77.46,77.79,77.41,77.66,63824.0
2018-07-17 10:30:00,77.69,78.08,77.69,77.99,39465.0,77.69,78.08,77.69,77.99,39465.0
2018-07-17 11:00:00,77.97,78.05,77.96,77.98,21927.0,77.97,78.05,77.96,77.98,21927.0
2018-07-17 11:30:00,78.0,78.1,77.91,78.05,23058.0,78.0,78.1,77.91,78.05,23058.0
2018-07-17 12:00:00,78.04,78.28,78.01,78.22,21012.0,78.04,78.28,78.01,78.22,21012.0
2018-07-17 12:30:00,78.21,78.27,78.16,78.24,21868.0,78.21,78.27,78.16,78.24,21868.0
2018-07-17 13:00:00,78.21,78.43,78.21,78.41,35253.0,78.21,78.43,78.21,78.41,35253.0
2018-07-17 13:30:00,78.43,78.6,78.39,78.5,65325.0,78.43,78.6,78.39,78.5,65325.0
2018-07-17 14:00:00,78.5,78.6,78.46,78.54,33274.0,78.5,78.6,78.46,78.54,33274.0
2018-07-17 14:30:00,78.53,78.55,78.47,78.52,28418.0,78.53,78.55,78.47,78.52,28418.0
2018-07-17 15:00:00,78.52,78.61,78.5,78.58,41025.0,78.52,78.61,78.5,78.58,41025.0
2018-07-17 15:30:00,78.59,78.78,78.53,78.65,209512.0,78.59,78.78,78.53,78.65,209512.0
2018-07-18 09:30:00,78.83,78.83,78.01,78.33,64814.0,78.83,78.83,78.01,78.33,64814.0
2018-07-18 10:00:00,78.34,78.48,78.17,78.41,31621.0,78.34,78.48,78.17,78.41,31621.0
2018-07-18 10:30:00,78.36,78.47,78.14,78.14,49010.0,78.36,78.47,78.14,78.14,49010.0
2018-07-18 11:00:00,78.14,78.47,78.08,78.44,48938.0,78.14,78.47,78.08,78.44,48938.0
2018-07-18 11:30:00,78.46,78.49,78.15,78.36,45358.0,78.46,78.49,78.15,78.36,45358.0
2018-07-18 12:00:00,78.37,78.37,78.26,78.32,45498.0,78.37,78.37,78.26,78.32,45498.0
2018-07-18 12:30:00,78.32,78.33,78.09,78.22,44651.0,78.32,78.33,78.09,78.22,44651.0
2018-07-18 13:00:00,78.22,78.3,78.18,78.22,24924.0,78.22,78.3,78.18,78.22,24924.0
2018-07-18 13:30:00,78.22,78.25,78.05,78.15,30718.0,78.22,78.25,78.05,78.15,30718.0
2018-07-18 14:00:00,78.15,78.17,78.01,78.12,28627.0,78.15,78.17,78.01,78.12,28627.0
2018-07-18 14:30:00,78.14,78.2,78.06,78.19,38087.0,78.14,78.2,78.06,78.19,38087.0
2018-07-18 15:00:00,78.19,78.28,78.1,78.13,81686.0,78.19,78.28,78.1,78.13,81686.0
2018-07-18 15:30:00,78.13,78.19,78.03,78.11,202597.0,78.13,78.19,78.03,78.11,202597.0
2018-07-19 09:30:00,77.96,78.12,77.73,77.87,54294.0,77.96,78.12,77.73,77.87,54294.0
2018-07-19 10:00:00,77.87,78.1,77.79,77.98,31282.0,77.87,78.1,77.79,77.98,31282.0
2018-07-19 10:30:00,78.03,78.17,77.84,78.15,32637.0,78.03,78.17,77.84,78.15,32637.0
2018-07-19 11:00:00,78.15,78.21,77.99,78.02,26357.0,78.15,78.21,77.99,78.02,26357.0
2018-07-19 11:30:00,78.03,78.13,77.98,78.05,28824.0,78.03,78.13,77.98,78.05,28824.0
2018-07-19 12:00:00,78.06,78.07,77.91,77.98,17855.0,78.06,78.07,77.91,77.98,17855.0
2018-07-19 12:30:00,77.98,78.11,77.96,78.07,38300.0,77.98,78.11,77.96,78.07,38300.0
2018-07-19 13:00:00,78.06,78.17,77.9,78.1,43075.0,78.06,78.17,77.9,78.1,43075.0
2018-07-19 13:30:00,78.08,78.35,78.05,78.3,20740.0,78.08,78.35,78.05,78.3,20740.0
2018-07-19 14:00:00,78.3,78.34,78.26,78.29,27399.0,78.3,78.34,78.26,78.29,27399.0
2018-07-19 14:30:00,78.3,78.37,78.24,78.31,26090.0,78.3,78.37,78.24,78.31,26090.0
2018-07-19 15:00:00,78.31,78.31,78.13,78.22,88435.0,78.31,78.31,78.13,78.22,88435.0
2018-07-19 15:30:00,78.22,78.27,78.15,78.24,112368.0,78.22,78.27,78.15,78.24,112368.0
2018-07-20 09:30:00,78.57,78.8,78.05,78.79,124780.0,78.57,78.8,78.05,78.79,124780.0
2018-07-20 10:00:00,78.73,79.06,78.73,79.04,85050.0,78.73,79.06,78.73,79.04,85050.0
2018-07-20 10:30:00,79.04,79.18,79.0,79.13,62709.0,79.04,79.18,79.0,79.13,62709.0
2018-07-20 11:00:00,79.14,79.16,79.0,79.11,33628.0,79.14,79.16,79.0,79.11,33628.0
2018-07-20 11:30:00,79.12,79.13,78.91,78.97,23977.0,79.12,79.13,78.91,78.97,23977.0
2018-07-20 12:00:00,78.96,79.04,78.91,78.96,21714.0,78.96,79.04,78.91,78.96,21714.0
2018-07-20 12:30:00,78.95,78.98,78.83,78.85,76887.0,78.95,78.98,78.83,78.85,76887.0
2018-07-20 13:00:00,78.85,78.9,78.75,78.81,42823.0,78.85,78.9,78.75,78.81,42823.0
2018-07-20 13:30:00,78.8,78.91,78.79,78.81,23770.0,78.8,78.91,78.79,78.81,23770.0
2018-07-20 14:00:00,78.8,78.85,78.75,78.8,23318.0,78.8,78.85,78.75,78.8,23318.0
2018-07-20 14:30:00,78.81,78.83,78.7,78.77,23065.0,78.81,78.83,78.7,78.77,23065.0
2018-07-20 15:00:00,78.76,78.86,78.73,78.85,40792.0,78.76,78.86,78.73,78.85,40792.0
2018-07-20 15:30:00,78.84,78.95,78.79,78.9,220912.0,78.84,78.95,78.79,78.9,220912.0
2018-07-23 09:30:00,78.44,78.89,78.12,78.43,101484.0,78.44,78.89,78.12,78.43,101484.0
2018-07-23 10:00:00,78.5,79.0,78.48,78.91,54199.0,78.5,79.0,78.48,78.91,54199.0
2018-07-23 10:30:00,78.9,79.16,78.79,79.01,47764.0,78.9,79.16,78.79,79.01,47764.0
2018-07-23 11:00:00,78.99,79.04,78.82,79.04,36353.0,78.99,79.04,78.82,79.04,36353.0
2018-07-23 11:30:00,79.04,79.14,78.93,79.14,34902.0,79.04,79.14,78.93,79.14,34902.0
2018-07-23 12:00:00,79.14,79.4,79.11,79.29,144331.0,79.14,79.4,79.11,79.29,144331.0
2018-07-23 12:30:00,79.32,79.39,79.28,79.3,19726.0,79.32,79.39,79.28,79.3,19726.0
2018-07-23 13:00:00,79.31,79.34,79.22,79.25,23818.0,79.31,79.34,79.22,79.25,23818.0
2018-07-23 13:30:00,79.25,79.46,79.25,79.41,35110.0,79.25,79.46,79.25,79.41,35110.0
2018-07-23 14:00:00,79.41,79.77,79.41,79.42,148502.0,79.41,79.77,79.41,79.42,148502.0
2018-07-23 14:30:00,79.39,79.65,79.38,79.59,35560.0,79.39,79.65,79.38,79.59,35560.0
2018-07-23 15:00:00,79.57,79.71,79.45,79.66,56355.0,79.57,79.71,79.45,79.66,56355.0
2018-07-23 15:30:00,79.65,79.8,79.61,79.76,162418.0,79.65,79.8,79.61,79.76,162418.0
2018-07-24 09:30:00,79.9,80.0,79.39,79.44,102878.0,79.9,80.0,79.39,79.44,102878.0
2018-07-24 10:00:00,79.46,79.57,79.32,79.41,84936.0,79.46,79.57,79.32,79.41,84936.0
2018-07-24 10:30:00,79.42,79.45,79.34,79.36,93610.0,79.42,79.45,79.34,79.36,93610.0
2018-07-24 11:00:00,79.35,79.45,79.17,79.38,115144.0,79.35,79.45,79.17,79.38,115144.0
2018-07-24 11:30:00,79.4,79.63,79.29,79.56,72969.0,79.4,79.63,79.29,79.56,72969.0
2018-07-24 12:00:00,79.55,79.8,79.46,79.65,87460.0,79.55,79.8,79.46,79.65,87460.0
2018-07-24 12:30:00,79.66,79.81,79.38,79.45,116806.0,79.66,79.81,79.38,79.45,116806.0
2018-07-24 13:00:00,79.45,79.66,79.43,79.51,68255.0,79.45,79.66,79.43,79.51,68255.0
2018-07-24 13:30:00,79.52,79.55,79.19,79.3,70555.0,79.52,79.55,79.19,79.3,70555.0
2018-07-24 14:00:00,79.3,79.37,79.08,79.17,87518.0,79.3,79.37,79.08,79.17,87518.0
2018-07-24 14:30:00,79.17,79.31,79.03,79.12,50913.0,79.17,79.31,79.03,79.12,50913.0
2018-07-24 15:00:00,79.11,79.25,79.06,79.19,48672.0,79.11,79.25,79.06,79.19,48672.0
2018-07-24 15:30:00,79.2,79.36,79.09,79.24,163444.0,79.2,79.36,79.09,79.24,163444.0
2018-07-25 09:30:00,79.45,79.84,78.52,79.72,65358.0,79.45,79.84,78.52,79.72,65358.0
2018-07-25 10:00:00,79.72,79.81,79.52,79.72,79200.0,79.72,79.81,79.52,79.72,79200.0
2018-07-25 10:30:00,79.72,79.78,79.54,79.76,58555.0,79.72,79.78,79.54,79.76,58555.0
2018-07-25 11:00:00,79.8,80.1,79.75,80.09,68980.0,79.8,80.1,79.75,80.09,68980.0
2018-07-25 11:30:00,80.09,80.28,79.96,80.17,46789.0,80.09,80.28,79.96,80.17,46789.0
2018-07-25 12:00:00,80.18,80.46,80.09,80.41,51963.0,80.18,80.46,80.09,80.41,51963.0
2018-07-25 12:30:00,80.41,80.7,80.34,80.68,44788.0,80.41,80.7,80.34,80.68,44788.0
2018-07-25 13:00:00,80.67,80.76,80.32,80.32,69325.0,80.67,80.76,80.32,80.32,69325.0
2018-07-25 13:30:00,80.3,80.61,80.3,80.3,126800.0,80.3,80.61,80.3,80.3,126800.0
2018-07-25 14:00:00,80.3,80.46,80.26,80.32,132071.0,80.3,80.46,80.26,80.32,132071.0
2018-07-25 14:30:00,80.3,80.36,80.22,80.28,130758.0,80.3,80.36,80.22,80.28,130758.0
2018-07-25 15:00:00,80.26,80.28,80.07,80.17,121230.0,80.26,80.28,80.07,80.17,121230.0
2018-07-25 15:30:00,80.21,80.52,80.09,80.1,981633.0,80.21,80.52,80.09,80.1,981633.0
2018-07-26 09:30:00,79.5,80.74,79.39,79.9,90914.0,79.5,80.74,79.39,79.9,90914.0
2018-07-26 10:00:00,79.96,80.6,79.93,80.48,174603.0,79.96,80.6,79.93,80.48,174603.0
2018-07-26 10:30:00,80.44,80.6,80.42,80.47,67777.0,80.44,80.6,80.42,80.47,67777.0
2018-07-26 11:00:00,80.45,80.65,80.41,80.56,43152.0,80.45,80.65,80.41,80.56,43152.0
2018-07-26 11:30:00,80.56,80.76,80.55,80.74,33000.0,80.56,80.76,80.55,80.74,33000.0
2018-07-26 12:00:00,80.75,80.78,80.46,80.54,49835.0,80.75,80.78,80.46,80.54,49835.0
2018-07-26 12:30:00,80.53,80.57,80.43,80.46,73894.0,80.53,80.57,80.43,80.46,73894.0
2018-07-26 13:00:00,80.45,80.45,80.21,80.36,64473.0,80.45,80.45,80.21,80.36,64473.0
2018-07-26 13:30:00,80.35,80.53,80.34,80.48,30427.0,80.35,80.53,80.34,80.48,30427.0
2018-07-26 14:00:00,80.51,80.63,80.48,80.63,26424.0,80.51,80.63,80.48,80.63,26424.0
2018-07-26 14:30:00,80.66,80.7,80.58,80.6,27037.0,80.66,80.7,80.58,80.6,27037.0
2018-07-26 15:00:00,80.6,80.78,80.57,80.76,47074.0,80.6,80.78,80.57,80.76,47074.0
2018-07-26 15:30:00,80.76,80.79,80.56,80.73,150994.0,80.76,80.79,80.56,80.73,150994.0
2018-07-27 09:30:00,80.93,81.24,80.41,80.53,122129.0,80.93,81.24,80.41,80.53,122129.0
2018-07-27 10:00:00,80.5,80.55,80.21,80.31,83536.0,80.5,80.55,80.21,80.31,83536.0
2018-07-27 10:30:00,80.32,80.45,80.05,80.22,61666.0,80.32,80.45,80.05,80.22,61666.0
2018-07-27 11:00:00,80.23,80.42,80.08,80.12,43528.0,80.23,80.42,80.08,80.12,43528.0
2018-07-27 11:30:00,80.12,80.24,80.0,80.13,37809.0,80.12,80.24,80.0,80.13,37809.0
2018-07-27 12:00:00,80.11,80.11,79.8,79.83,42445.0,80.11,80.11,79.8,79.83,42445.0
2018-07-27 12:30:00,79.83,79.84,79.34,79.34,37616.0,79.83,79.84,79.34,79.34,37616.0
2018-07-27 13:00:00,79.34,79.47,79.18,79.42,38679.0,79.34,79.47,79.18,79.42,38679.0
2018-07-27 13:30:00,79.42,79.92,79.34,79.91,29895.0,79.42,79.92,79.34,79.91,29895.0
2018-07-27 14:00:00,79.9,80.06,79.69,79.78,38340.0,79.9,80.06,79.69,79.78,38340.0
2018-07-27 14:30:00,79.76,79.86,79.66,79.7,46529.0,79.76,79.86,79.66,79.7,46529.0
2018-07-27 15:00:00,79.7,79.7,79.7,79.7,0.0,79.7,79.7,79.7,79.7,0.0
2018-07-27 15:30:00,79.7,79.7,79.7,79.7,0.0,79.7,79.7,79.7,79.7,0.0
2018-07-30 09:30:00,79.51,79.51,77.24,77.32,301340.0,79.51,79.51,77.24,77.32,301340.0
2018-07-30 10:00:00,77.35,77.86,77.25,77.47,137202.0,77.35,77.86,77.25,77.47,137202.0
2018-07-30 10:30:00,77.48,77.64,77.26,77.31,108462.0,77.48,77.64,77.26,77.31,108462.0
2018-07-30 11:00:00,77.31,77.36,76.68,77.05,160200.0,77.31,77.36,76.68,77.05,160200.0
2018-07-30 11:30:00,77.04,77.08,76.53,76.74,101151.0,77.04,77.08,76.53,76.74,101151.0
2018-07-30 12:00:00,76.75,76.77,76.3,76.35,214764.0,76.75,76.77,76.3,76.35,214764.0
2018-07-30 12:30:00,76.35,76.38,75.44,75.89,164102.0,76.35,76.38,75.44,75.89,164102.0
2018-07-30 13:00:00,75.9,76.07,75.68,75.98,77789.0,75.9,76.07,75.68,75.98,77789.0
2018-07-30 13:30:00,75.98,76.19,75.94,76.13,97931.0,75.98,76.19,75.94,76.13,97931.0
2018-07-30 14:00:00,76.12,76.29,76.05,76.07,99361.0,76.12,76.29,76.05,76.07,99361.0
2018-07-30 14:30:00,76.07,76.19,75.93,75.93,125658.0,76.07,76.19,75.93,75.93,125658.0
2018-07-30 15:00:00,75.92,75.96,75.44,75.47,188211.0,75.92,75.96,75.44,75.47,188211.0
2018-07-30 15:30:00,75.48,75.53,75.16,75.28,573663.0,75.48,75.53,75.16,75.28,573663.0
2018-07-31 09:30:00,75.27,75.99,74.8,74.99,147354.0,75.27,75.99,74.8,74.99,147354.0
2018-07-31 10:00:00,75.02,75.27,74.71,74.97,72879.0,75.02,75.27,74.71,74.97,72879.0
2018-07-31 10:30:00,74.98,75.34,74.95,75.12,78180.0,74.98,75.34,74.95,75.12,78180.0
2018-07-31 11:00:00,75.13,75.34,75.12,75.27,90716.0,75.13,75.34,75.12,75.27,90716.0
2018-07-31 11:30:00,75.29,75.47,75.18,75.45,86380.0,75.29,75.47,75.18,75.45,86380.0
2018-07-31 12:00:00,75.45,75.73,75.43,75.73,86598.0,75.45,75.73,75.43,75.73,86598.0
2018-07-31 12:30:00,75.73,75.73,75.37,75.42,44662.0,75.73,75.73,75.37,75.42,44662.0
2018-07-31 13:00:00,75.41,75.51,75.24,75.3,50999.0,75.41,75.51,75.24,75.3,50999.0
2018-07-31 13:30:00,75.26,75.37,75.14,75.14,86309.0,75.26,75.37,75.14,75.14,86309.0
2018-07-31 14:00:00,75.14,75.18,74.89,75.18,117796.0,75.14,75.18,74.89,75.18,117796.0
2018-07-31 14:30:00,75.18,75.48,75.13,75.39,75772.0,75.18,75.48,75.13,75.39,75772.0
2018-07-31 15:00:00,75.36,75.44,75.25,75.28,95690.0,75.36,75.44,75.25,75.28,95690.0
2018-07-31 15:30:00,75.28,75.35,75.15,75.23,282649.0,75.28,75.35,75.15,75.23,282649.0
2018-08-01 09:30:00,70.99,72.0,69.5,69.51,1243978.0,70.99,72.0,69.5,69.51,1243978.0
2018-08-01 10:00:00,69.52,70.39,69.38,70.01,843843.0,69.52,70.39,69.38,70.01,843843.0
2018-08-01 10:30:00,70.01,70.7,69.91,70.27,1177342.0,70.01,70.7,69.91,70.27,1177342.0
2018-08-01 11:00:00,70.26,70.75,70.17,70.28,453169.0,70.26,70.75,70.17,70.28,453169.0
2018-08-01 11:30:00,70.26,71.14,70.25,71.1,283457.0,70.26,71.14,70.25,71.1,283457.0
2018-08-01 12:00:00,71.08,71.65,70.89,71.13,353488.0,71.08,71.65,70.89,71.13,353488.0
2018-08-01 12:30:00,71.08,71.52,70.94,71.46,191717.0,71.08,71.52,70.94,71.46,191717.0
2018-08-01 13:00:00,71.46,71.47,71.25,71.3,98320.0,71.46,71.47,71.25,71.3,98320.0
2018-08-01 13:30:00,71.31,71.96,71.31,71.89,173665.0,71.31,71.96,71.31,71.89,173665.0
2018-08-01 14:00:00,71.82,71.91,71.33,71.84,179194.0,71.82,71.91,71.33,71.84,179194.0
2018-08-01 14:30:00,71.82,71.86,71.38,71.7,166903.0,71.82,71.86,71.38,71.7,166903.0
2018-08-01 15:00:00,71.69,71.71,71.35,71.4,216934.0,71.69,71.71,71.35,71.4,216934.0
2018-08-01 15:30:00,71.4,71.68,71.29,71.63,623929.0,71.4,71.68,71.29,71.63,623929.0
2018-08-02 09:30:00,70.1,72.55,70.1,72.13,291797.0,70.1,72.55,70.1,72.13,291797.0
2018-08-02 10:00:00,72.16,72.91,72.12,72.81,159530.0,72.16,72.91,72.12,72.81,159530.0
2018-08-02 10:30:00,72.82,72.92,72.45,72.52,134718.0,72.82,72.92,72.45,72.52,134718.0
2018-08-02 11:00:00,72.53,72.89,72.53,72.89,98381.0,72.53,72.89,72.53,72.89,98381.0
2018-08-02 11:30:00,72.85,73.39,72.85,73.19,140330.0,72.85,73.39,72.85,73.19,140330.0
2018-08-02 12:00:00,73.22,73.55,73.17,73.36,94310.0,73.22,73.55,73.17,73.36,94310.0
2018-08-02 12:30:00,73.36,73.42,73.24,73.42,70206.0,73.36,73.42,73.24,73.42,70206.0
2018-08-02 13:00:00,73.42,73.87,73.42,73.77,98828.0,73.42,73.87,73.42,73.77,98828.0
2018-08-02 13:30:00,73.78,73.86,73.62,73.67,63291.0,73.78,73.86,73.62,73.67,63291.0
2018-08-02 14:00:00,73.67,73.77,73.54,73.67,178894.0,73.67,73.77,73.54,73.67,178894.0
2018-08-02 14:30:00,73.69,74.4,73.69,74.33,516607.0,73.69,74.4,73.69,74.33,516607.0
2018-08-02 15:00:00,74.32,74.48,74.28,74.37,129524.0,74.32,74.48,74.28,74.37,129524.0
2018-08-02 15:30:00,74.37,74.44,74.25,74.28,312594.0,74.37,74.44,74.25,74.28,312594.0
2018-08-03 09:30:00,74.23,75.0,73.92,74.58,200537.0,74.23,75.0,73.92,74.58,200537.0
2018-08-03 10:00:00,74.66,74.7,74.14,74.41,82789.0,74.66,74.7,74.14,74.41,82789.0
2018-08-03 10:30:00,74.41,74.41,73.94,74.2,75937.0,74.41,74.41,73.94,74.2,75937.0
2018-08-03 11:00:00,74.24,74.29,74.04,74.16,71704.0,74.24,74.29,74.04,74.16,71704.0
2018-08-03 11:30:00,74.16,74.22,73.99,74.05,60082.0,74.16,74.22,73.99,74.05,60082.0
2018-08-03 12:00:00,74.06,74.4,74.06,74.37,48366.0,74.06,74.4,74.06,74.37,48366.0
2018-08-03 12:30:00,74.36,74.41,74.2,74.32,36299.0,74.36,74.41,74.2,74.32,36299.0
2018-08-03 13:00:00,74.34,74.52,74.29,74.47,30950.0,74.34,74.52,74.29,74.47,30950.0
2018-08-03 13:30:00,74.47,74.73,74.43,74.69,43367.0,74.47,74.73,74.43,74.69,43367.0
2018-08-03 14:00:00,74.69,74.71,74.3,74.46,54724.0,74.69,74.71,74.3,74.46,54724.0
2018-08-03 14:30:00,74.43,74.65,74.32,74.56,57012.0,74.43,74.65,74.32,74.56,57012.0
2018-08-03 15:00:00,74.58,74.72,74.51,74.57,66011.0,74.58,74.72,74.51,74.57,66011.0
2018-08-03 15:30:00,74.56,74.67,74.52,74.6,172946.0,74.56,74.67,74.52,74.6,172946.0
2018-08-06 09:30:00,74.54,75.39,74.54,75.39,116897.0,74.54,75.39,74.54,75.39,116897.0
2018-08-06 10:00:00,75.34,75.45,74.91,75.03,89323.0,75.34,75.45,74.91,75.03,89323.0
2018-08-06 10:30:00,75.02,75.14,74.73,74.89,112313.0,75.02,75.14,74.73,74.89,112313.0
2018-08-06 11:00:00,74.93,75.14,74.9,75.0,141979.0,74.93,75.14,74.9,75.0,141979.0
2018-08-06 11:30:00,75.0,75.43,75.0,75.4,60888.0,75.0,75.43,75.0,75.4,60888.0
2018-08-06 12:00:00,75.39,75.46,75.22,75.22,103027.0,75.39,75.46,75.22,75.22,103027.0
2018-08-06 12:30:00,75.19,75.35,75.08,75.11,134780.0,75.19,75.35,75.08,75.11,134780.0
2018-08-06 13:00:00,75.14,75.31,75.09,75.16,138445.0,75.14,75.31,75.09,75.16,138445.0
2018-08-06 13:30:00,75.15,75.18,75.06,75.13,320278.0,75.15,75.18,75.06,75.13,320278.0
2018-08-06 14:00:00,75.12,75.12,74.97,75.04,170347.0,75.12,75.12,74.97,75.04,170347.0
2018-08-06 14:30:00,75.04,75.19,74.94,75.1,123501.0,75.04,75.19,74.94,75.1,123501.0
2018-08-06 15:00:00,75.11,75.26,75.02,75.23,136034.0,75.11,75.26,75.02,75.23,136034.0
2018-08-06 15:30:00,75.24,75.51,75.24,75.32,166439.0,75.24,75.51,75.24,75.32,166439.0
2018-08-07 09:30:00,75.41,75.88,74.93,74.93,89982.0,75.41,75.88,74.93,74.93,89982.0
2018-08-07 10:00:00,74.96,75.21,74.94,75.12,82036.0,74.96,75.21,74.94,75.12,82036.0
2018-08-07 10:30:00,75.18,75.22,74.99,75.09,106195.0,75.18,75.22,74.99,75.09,106195.0
2018-08-07 11:00:00,75.09,75.2,74.95,74.95,65572.0,75.09,75.2,74.95,74.95,65572.0
2018-08-07 11:30:00,74.95,75.0,74.54,74.55,165124.0,74.95,75.0,74.54,74.55,165124.0
2018-08-07 12:00:00,74.55,74.83,74.31,74.81,88396.0,74.55,74.83,74.31,74.81,88396.0
2018-08-07 12:30:00,74.79,75.05,74.73,75.03,46986.0,74.79,75.05,74.73,75.03,46986.0
2018-08-07 13:00:00,75.05,75.16,74.96,75.09,30885.0,75.05,75.16,74.96,75.09,30885.0
2018-08-07 13:30:00,75.14,75.24,75.05,75.16,55152.0,75.14,75.24,75.05,75.16,55152.0
2018-08-07 14:00:00,75.17,75.56,75.16,75.52,76243.0,75.17,75.56,75.16,75.52,76243.0
2018-08-07 14:30:00,75.49,75.79,75.39,75.67,79463.0,75.49,75.79,75.39,75.67,79463.0
2018-08-07 15:00:00,75.69,75.86,75.56,75.76,86750.0,75.69,75.86,75.56,75.76,86750.0
2018-08-07 15:30:00,75.75,75.82,75.64,75.66,200006.0,75.75,75.82,75.64,75.66,200006.0
2018-08-08 09:30:00,75.24,76.3,75.14,76.16,177805.0,75.24,76.3,75.14,76.16,177805.0
2018-08-08 10:00:00,76.13,76.57,75.98,76.48,218214.0,76.13,76.57,75.98,76.48,218214.0
2018-08-08 10:30:00,76.47,76.51,76.26,76.38,78910.0,76.47,76.51,76.26,76.38,78910.0
2018-08-08 11:00:00,76.4,76.46,76.33,76.43,97533.0,76.4,76.46,76.33,76.43,97533.0
2018-08-08 11:30:00,76.45,76.67,76.44,76.52,56912.0,76.45,76.67,76.44,76.52,56912.0
2018-08-08 12:00:00,76.53,76.68,76.48,76.51,72366.0,76.53,76.68,76.48,76.51,72366.0
2018-08-08 12:30:00,76.52,76.71,76.51,76.58,49650.0,76.52,76.71,76.51,76.58,49650.0
2018-08-08 13:00:00,76.59,76.7,76.45,76.48,56690.0,76.59,76.7,76.45,76.48,56690.0
2018-08-08 13:30:00,76.5,76.75,76.44,76.74,52835.0,76.5,76.75,76.44,76.74,52835.0
2018-08-08 14:00:00,76.76,76.89,76.66,76.83,67834.0,76.76,76.89,76.66,76.83,67834.0
2018-08-08 14:30:00,76.82,76.82,76.49,76.55,62304.0,76.82,76.82,76.49,76.55,62304.0
2018-08-08 15:00:00,76.55,76.64,76.45,76.59,151837.0,76.55,76.64,76.45,76.59,151837.0
2018-08-08 15:30:00,76.6,76.73,76.6,76.62,216007.0,76.6,76.73,76.6,76.62,216007.0
2018-08-09 09:30:00,76.62,77.3,76.46,77.0,152122.0,76.62,77.3,76.46,77.0,152122.0
2018-08-09 10:00:00,77.0,77.58,76.97,77.46,168983.0,77.0,77.58,76.97,77.46,168983.0
2018-08-09 10:30:00,77.44,77.5,77.18,77.24,91370.0,77.44,77.5,77.18,77.24,91370.0
2018-08-09 11:00:00,77.22,77.5,77.17,77.48,44519.0,77.22,77.5,77.17,77.48,44519.0
2018-08-09 11:30:00,77.47,77.48,77.12,77.12,149819.0,77.47,77.48,77.12,77.12,149819.0
2018-08-09 12:00:00,77.14,77.3,77.12,77.12,39718.0,77.14,77.3,77.12,77.12,39718.0
2018-08-09 12:30:00,77.11,77.44,77.11,77.44,37314.0,77.11,77.44,77.11,77.44,37314.0
2018-08-09 13:00:00,77.46,77.46,77.31,77.4,44320.0,77.46,77.46,77.31,77.4,44320.0
2018-08-09 13:30:00,77.4,77.49,77.25,77.3,118717.0,77.4,77.49,77.25,77.3,118717.0
2018-08-09 14:00:00,77.29,77.34,77.22,77.29,30006.0,77.29,77.34,77.22,77.29,30006.0
2018-08-09 14:30:00,77.3,77.35,77.19,77.19,34986.0,77.3,77.35,77.19,77.19,34986.0
2018-08-09 15:00:00,77.17,77.22,77.11,77.2,49493.0,77.17,77.22,77.11,77.2,49493.0
2018-08-09 15:30:00,77.2,77.23,76.79,76.84,263778.0,77.2,77.23,76.79,76.84,263778.0
2018-08-10 09:30:00,75.9,76.87,75.34,76.7,237325.0,75.9,76.87,75.34,76.7,237325.0
2018-08-10 10:00:00,76.67,76.68,75.84,75.97,89802.0,76.67,76.68,75.84,75.97,89802.0
2018-08-10 10:30:00,75.98,76.23,75.94,76.15,95860.0,75.98,76.23,75.94,76.15,95860.0
2018-08-10 11:00:00,76.16,76.52,76.08,76.4,75307.0,76.16,76.52,76.08,76.4,75307.0
2018-08-10 11:30:00,76.39,76.47,76.32,76.44,48099.0,76.39,76.47,76.32,76.44,48099.0
2018-08-10 12:00:00,76.42,76.43,76.08,76.32,69006.0,76.42,76.43,76.08,76.32,69006.0
2018-08-10 12:30:00,76.32,76.4,76.16,76.17,70609.0,76.32,76.4,76.16,76.17,70609.0
2018-08-10 13:00:00,76.18,76.18,75.62,75.62,51266.0,76.18,76.18,75.62,75.62,51266.0
2018-08-10 13:30:00,75.67,75.67,75.09,75.1,46488.0,75.67,75.67,75.09,75.1,46488.0
2018-08-10 14:00:00,75.13,75.18,74.76,74.76,59113.0,75.13,75.18,74.76,74.76,59113.0
2018-08-10 14:30:00,74.76,75.04,74.76,74.84,56486.0,74.76,75.04,74.76,74.84,56486.0
2018-08-10 15:00:00,74.83,75.06,74.69,74.95,120937.0,74.83,75.06,74.69,74.95,120937.0
2018-08-10 15:30:00,74.95,75.0,74.58,74.67,291013.0,74.95,75.0,74.58,74.67,291013.0
2018-08-13 09:30:00,72.71,73.54,72.46,73.34,209579.0,72.71,73.54,72.46,73.34,209579.0
2018-08-13 10:00:00,73.32,73.32,72.9,73.02,82454.0,73.32,73.32,72.9,73.02,82454.0
2018-08-13 10:30:00,73.04,73.14,72.76,72.79,61624.0,73.04,73.14,72.76,72.79,61624.0
2018-08-13 11:00:00,72.77,72.93,72.72,72.72,76467.0,72.77,72.93,72.72,72.72,76467.0
2018-08-13 11:30:00,72.69,72.72,72.37,72.4,76711.0,72.69,72.72,72.37,72.4,76711.0
2018-08-13 12:00:00,72.37,72.46,72.17,72.26,80348.0,72.37,72.46,72.17,72.26,80348.0
2018-08-13 12:30:00,72.28,72.46,72.22,72.3,63322.0,72.28,72.46,72.22,72.3,63322.0
2018-08-13 13:00:00,72.3,72.3,71.96,72.21,82943.0,72.3,72.3,71.96,72.21,82943.0
2018-08-13 13:30:00,72.2,72.3,72.1,72.11,74073.0,72.2,72.3,72.1,72.11,74073.0
2018-08-13 14:00:00,72.12,72.3,72.1,72.29,62413.0,72.12,72.3,72.1,72.29,62413.0
2018-08-13 14:30:00,72.31,72.38,72.16,72.18,52635.0,72.31,72.38,72.16,72.18,52635.0
2018-08-13 15:00:00,72.18,72.25,72.05,72.05,68434.0,72.18,72.25,72.05,72.05,68434.0
2018-08-13 15:30:00,72.04,72.09,71.93,72.01,265239.0,72.04,72.09,71.93,72.01,265239.0
2018-08-14 09:30:00,72.24,72.79,71.75,72.23,135723.0,72.24,72.79,71.75,72.23,135723.0
2018-08-14 10:00:00,72.3,72.65,71.91,72.03,101350.0,72.3,72.65,71.91,72.03,101350.0
2018-08-14 10:30:00,72.06,72.23,71.82,71.98,164322.0,72.06,72.23,71.82,71.98,164322.0
2018-08-14 11:00:00,72.0,72.28,71.91,72.22,107388.0,72.0,72.28,71.91,72.22,107388.0
2018-08-14 11:30:00,72.21,72.37,72.11,72.26,71011.0,72.21,72.37,72.11,72.26,71011.0
2018-08-14 12:00:00,72.29,72.37,72.24,72.28,46072.0,72.29,72.37,72.24,72.28,46072.0
2018-08-14 12:30:00,72.28,72.31,71.96,72.02,53100.0,72.28,72.31,71.96,72.02,53100.0
2018-08-14 13:00:00,72.04,72.11,71.79,71.93,53835.0,72.04,72.11,71.79,71.93,53835.0
2018-08-14 13:30:00,71.93,72.0,71.9,71.95,56700.0,71.93,72.0,71.9,71.95,56700.0
2018-08-14 14:00:00,71.95,72.1,71.94,72.04,107343.0,71.95,72.1,71.94,72.04,107343.0
2018-08-14 14:30:00,72.05,72.32,71.97,72.3,86663.0,72.05,72.32,71.97,72.3,86663.0
2018-08-14 15:00:00,72.3,72.37,72.16,72.34,196599.0,72.3,72.37,72.16,72.34,196599.0
2018-08-14 15:30:00,72.35,72.38,72.18,72.2,314763.0,72.35,72.38,72.18,72.2,314763.0
2018-08-15 09:30:00,71.55,72.56,71.51,71.94,105833.0,71.55,72.56,71.51,71.94,105833.0
2018-08-15 10:00:00,71.87,71.91,70.9,70.98,134240.0,71.87,71.91,70.9,70.98,134240.0
2018-08-15 10:30:00,70.97,71.34,70.81,70.99,230702.0,70.97,71.34,70.81,70.99,230702.0
2018-08-15 11:00:00,70.95,71.56,70.94,71.39,240928.0,70.95,71.56,70.94,71.39,240928.0
2018-08-15 11:30:00,71.41,71.64,71.25,71.3,106106.0,71.41,71.64,71.25,71.3,106106.0
2018-08-15 12:00:00,71.32,71.46,71.18,71.42,38779.0,71.32,71.46,71.18,71.42,38779.0
2018-08-15 12:30:00,71.45,71.55,71.29,71.36,34336.0,71.45,71.55,71.29,71.36,34336.0
2018-08-15 13:00:00,71.37,71.49,71.28,71.37,62629.0,71.37,71.49,71.28,71.37,62629.0
2018-08-15 13:30:00,71.38,71.67,71.3,71.52,223842.0,71.38,71.67,71.3,71.52,223842.0
2018-08-15 14:00:00,71.52,71.56,71.4,71.5,213269.0,71.52,71.56,71.4,71.5,213269.0
2018-08-15 14:30:00,71.49,71.74,71.49,71.72,43631.0,71.49,71.74,71.49,71.72,43631.0
2018-08-15 15:00:00,71.76,71.92,71.73,71.81,80600.0,71.76,71.92,71.73,71.81,80600.0
2018-08-15 15:30:00,71.83,72.03,71.6,71.69,281452.0,71.83,72.03,71.6,71.69,281452.0
2018-08-16 09:30:00,72.38,72.51,71.87,72.18,91706.0,72.38,72.51,71.87,72.18,91706.0
2018-08-16 10:00:00,72.15,72.52,72.15,72.45,74596.0,72.15,72.52,72.15,72.45,74596.0
2018-08-16 10:30:00,72.43,72.5,72.25,72.38,40972.0,72.43,72.5,72.25,72.38,40972.0
2018-08-16 11:00:00,72.38,72.49,72.33,72.33,51620.0,72.38,72.49,72.33,72.33,51620.0
2018-08-16 11:30:00,72.33,72.35,72.19,72.25,61045.0,72.33,72.35,72.19,72.25,61045.0
2018-08-16 12:00:00,72.24,72.24,72.14,72.19,44560.0,72.24,72.24,72.14,72.19,44560.0
2018-08-16 12:30:00,72.19,72.21,71.99,72.08,31800.0,72.19,72.21,71.99,72.08,31800.0
2018-08-16 13:00:00,72.08,72.13,71.95,72.0,52159.0,72.08,72.13,71.95,72.0,52159.0
2018-08-16 13:30:00,71.99,72.05,71.87,71.93,55840.0,71.99,72.05,71.87,71.93,55840.0
2018-08-16 14:00:00,71.91,72.06,71.83,71.83,60069.0,71.91,72.06,71.83,71.83,60069.0
2018-08-16 14:30:00,71.82,71.88,71.66,71.79,50469.0,71.82,71.88,71.66,71.79,50469.0
2018-08-16 15:00:00,71.77,71.79,71.49,71.52,135838.0,71.77,71.79,71.49,71.52,135838.0
2018-08-16 15:30:00,71.53,71.69,71.11,71.38,316439.0,71.53,71.69,71.11,71.38,316439.0
2018-08-17 09:30:00,71.26,71.58,71.1,71.18,111023.0,71.26,71.58,71.1,71.18,111023.0
2018-08-17 10:00:00,71.19,71.23,70.96,71.03,64494.0,71.19,71.23,70.96,71.03,64494.0
2018-08-17 10:30:00,71.02,71.22,70.9,71.17,114191.0,71.02,71.22,70.9,71.17,114191.0
2018-08-17 11:00:00,71.17,71.25,71.1,71.2,52171.0,71.17,71.25,71.1,71.2,52171.0
2018-08-17 11:30:00,71.2,71.33,71.19,71.31,42864.0,71.2,71.33,71.19,71.31,42864.0
2018-08-17 12:00:00,71.31,71.34,71.23,71.29,51488.0,71.31,71.34,71.23,71.29,51488.0
2018-08-17 12:30:00,71.31,71.32,71.09,71.16,76720.0,71.31,71.32,71.09,71.16,76720.0
2018-08-17 13:00:00,71.15,71.31,71.15,71.3,52743.0,71.15,71.31,71.15,71.3,52743.0
2018-08-17 13:30:00,71.29,71.42,71.29,71.42,40889.0,71.29,71.42,71.29,71.42,40889.0
2018-08-17 14:00:00,71.41,71.57,71.39,71.56,65570.0,71.41,71.57,71.39,71.56,65570.0
2018-08-17 14:30:00,71.56,71.57,71.44,71.5,49888.0,71.56,71.57,71.44,71.5,49888.0
2018-08-17 15:00:00,71.48,71.53,71.47,71.49,79387.0,71.48,71.53,71.47,71.49,79387.0
2018-08-17 15:30:00,71.49,71.62,71.34,71.44,222181.0,71.49,71.62,71.34,71.44,222181.0
2018-08-20 09:30:00,71.85,72.31,71.63,71.72,74898.0,71.85,72.31,71.63,71.72,74898.0
2018-08-20 10:00:00,71.75,71.87,71.53,71.65,50048.0,71.75,71.87,71.53,71.65,50048.0
2018-08-20 10:30:00,71.64,71.79,71.52,71.59,60408.0,71.64,71.79,71.52,71.59,60408.0
2018-08-20 11:00:00,71.59,71.78,71.55,71.75,48142.0,71.59,71.78,71.55,71.75,48142.0
2018-08-20 11:30:00,71.76,71.89,71.74,71.83,71909.0,71.76,71.89,71.74,71.83,71909.0
2018-08-20 12:00:00,71.83,72.04,71.8,72.01,51455.0,71.83,72.04,71.8,72.01,51455.0
2018-08-20 12:30:00,72.0,72.15,71.97,72.09,45150.0,72.0,72.15,71.97,72.09,45150.0
2018-08-20 13:00:00,72.11,72.22,72.05,72.19,51936.0,72.11,72.22,72.05,72.19,51936.0
2018-08-20 13:30:00,72.19,72.27,72.11,72.25,54012.0,72.19,72.27,72.11,72.25,54012.0
2018-08-20 14:00:00,72.26,72.47,72.25,72.47,53542.0,72.26,72.47,72.25,72.47,53542.0
2018-08-20 14:30:00,72.45,72.55,72.45,72.53,59903.0,72.45,72.55,72.45,72.53,59903.0
2018-08-20 15:00:00,72.52,72.66,72.44,72.63,71925.0,72.52,72.66,72.44,72.63,71925.0
2018-08-20 15:30:00,72.62,72.74,72.49,72.51,189023.0,72.62,72.74,72.49,72.51,189023.0
2018-08-21 09:30:00,72.62,73.26,72.51,73.1,97485.0,72.62,73.26,72.51,73.1,97485.0
2018-08-21 10:00:00,73.15,73.23,72.93,73.15,39271.0,73.15,73.23,72.93,73.15,39271.0
2018-08-21 10:30:00,73.17,73.31,73.04,73.26,39812.0,73.17,73.31,73.04,73.26,39812.0
2018-08-21 11:00:00,73.29,73.35,72.94,73.05,24479.0,73.29,73.35,72.94,73.05,24479.0
2018-08-21 11:30:00,73.05,73.2,73.03,73.03,26410.0,73.05,73.2,73.03,73.03,26410.0
2018-08-21 12:00:00,73.03,73.21,72.99,73.17,26565.0,73.03,73.21,72.99,73.17,26565.0
2018-08-21 12:30:00,73.18,73.3,73.18,73.26,24103.0,73.18,73.3,73.18,73.26,24103.0
2018-08-21 13:00:00,73.25,73.29,73.15,73.26,35026.0,73.25,73.29,73.15,73.26,35026.0
2018-08-21 13:30:00,73.26,73.29,73.15,73.16,25723.0,73.26,73.29,73.15,73.16,25723.0
2018-08-21 14:00:00,73.16,73.18,73.06,73.1,40929.0,73.16,73.18,73.06,73.1,40929.0
2018-08-21 14:30:00,73.09,73.09,72.76,72.8,31957.0,73.09,73.09,72.76,72.8,31957.0
2018-08-21 15:00:00,72.8,72.91,72.76,72.88,53638.0,72.8,72.91,72.76,72.88,53638.0
2018-08-21 15:30:00,72.88,72.94,72.66,72.78,116690.0,72.88,72.94,72.66,72.78,116690.0
2018-08-22 09:30:00,72.75,73.46,72.75,73.01,49320.0,72.75,73.46,72.75,73.01,49320.0
2018-08-22 10:00:00,72.95,73.1,72.9,72.93,29196.0,72.95,73.1,72.9,72.93,29196.0
2018-08-22 10:30:00,72.95,73.37,72.95,73.37,27311.0,72.95,73.37,72.95,73.37,27311.0
2018-08-22 11:00:00,73.37,73.43,73.22,73.27,21483.0,73.37,73.43,73.22,73.27,21483.0
2018-08-22 11:30:00,73.26,73.39,73.21,73.28,30433.0,73.26,73.39,73.21,73.28,30433.0
2018-08-22 12:00:00,73.29,73.31,73.09,73.18,19052.0,73.29,73.31,73.09,73.18,19052.0
2018-08-22 12:30:00,73.17,73.25,73.09,73.18,31824.0,73.17,73.25,73.09,73.18,31824.0
2018-08-22 13:00:00,73.16,73.27,73.13,73.25,15893.0,73.16,73.27,73.13,73.25,15893.0
2018-08-22 13:30:00,73.24,73.39,73.24,73.34,19971.0,73.24,73.39,73.24,73.34,19971.0
2018-08-22 14:00:00,73.35,73.43,73.29,73.38,18701.0,73.35,73.43,73.29,73.38,18701.0
2018-08-22 14:30:00,73.42,73.43,73.3,73.36,15383.0,73.42,73.43,73.3,73.36,15383.0
2018-08-22 15:00:00,73.38,73.47,73.37,73.42,19269.0,73.38,73.47,73.37,73.42,19269.0
2018-08-22 15:30:00,73.43,73.44,73.05,73.11,178946.0,73.43,73.44,73.05,73.11,178946.0
2018-08-23 09:30:00,73.05,73.59,72.99,73.41,34962.0,73.05,73.59,72.99,73.41,34962.0
2018-08-23 10:00:00,73.44,73.46,73.06,73.13,57486.0,73.44,73.46,73.06,73.13,57486.0
2018-08-23 10:30:00,73.13,73.27,72.84,72.93,38388.0,73.13,73.27,72.84,72.93,38388.0
2018-08-23 11:00:00,72.91,72.94,72.36,72.56,48729.0,72.91,72.94,72.36,72.56,48729.0
2018-08-23 11:30:00,72.59,72.87,72.58,72.75,25765.0,72.59,72.87,72.58,72.75,25765.0
2018-08-23 12:00:00,72.75,73.13,72.73,73.09,26408.0,72.75,73.13,72.73,73.09,26408.0
2018-08-23 12:30:00,73.11,73.12,73.01,73.03,32798.0,73.11,73.12,73.01,73.03,32798.0
2018-08-23 13:00:00,73.04,73.1,72.84,72.99,32160.0,73.04,73.1,72.84,72.99,32160.0
2018-08-23 13:30:00,73.04,73.16,73.01,73.12,29795.0,73.04,73.16,73.01,73.12,29795.0
2018-08-23 14:00:00,73.12,73.23,73.03,73.03,48891.0,73.12,73.23,73.03,73.03,48891.0
2018-08-23 14:30:00,73.03,73.1,72.95,73.08,52713.0,73.03,73.1,72.95,73.08,52713.0
2018-08-23 15:00:00,73.09,73.12,73.06,73.11,45210.0,73.09,73.12,73.06,73.11,45210.0
2018-08-23 15:30:00,73.11,73.12,72.88,73.06,194665.0,73.11,73.12,72.88,73.06,194665.0
2018-08-24 09:30:00,73.23,73.78,73.09,73.29,54589.0,73.23,73.78,73.09,73.29,54589.0
2018-08-24 10:00:00,73.32,73.67,73.3,73.61,53625.0,73.32,73.67,73.3,73.61,53625.0
2018-08-24 10:30:00,73.6,73.75,73.6,73.69,29551.0,73.6,73.75,73.6,73.69,29551.0
2018-08-24 11:00:00,73.68,73.71,73.39,73.46,34835.0,73.68,73.71,73.39,73.46,34835.0
2018-08-24 11:30:00,73.45,73.52,73.4,73.49,24007.0,73.45,73.52,73.4,73.49,24007.0
2018-08-24 12:00:00,73.48,73.56,73.25,73.31,42992.0,73.48,73.56,73.25,73.31,42992.0
2018-08-24 12:30:00,73.33,73.48,73.25,73.48,21153.0,73.33,73.48,73.25,73.48,21153.0
2018-08-24 13:00:00,73.46,73.53,73.38,73.39,22070.0,73.46,73.53,73.38,73.39,22070.0
2018-08-24 13:30:00,73.38,73.39,73.14,73.14,37511.0,73.38,73.39,73.14,73.14,37511.0
2018-08-24 14:00:00,73.15,73.16,73.04,73.05,48050.0,73.15,73.16,73.04,73.05,48050.0
2018-08-24 14:30:00,73.06,73.19,73.02,73.15,35384.0,73.06,73.19,73.02,73.15,35384.0
2018-08-24 15:00:00,73.15,73.28,73.14,73.22,34170.0,73.15,73.28,73.14,73.22,34170.0
2018-08-24 15:30:00,73.22,73.41,73.21,73.4,109968.0,73.22,73.41,73.21,73.4,109968.0
2018-08-27 09:30:00,73.92,74.17,73.67,73.97,51256.0,73.92,74.17,73.67,73.97,51256.0
2018-08-27 10:00:00,73.96,74.05,73.87,73.9,45613.0,73.96,74.05,73.87,73.9,45613.0
2018-08-27 10:30:00,73.9,74.08,73.77,74.06,37574.0,73.9,74.08,73.77,74.06,37574.0
2018-08-27 11:00:00,74.06,74.15,73.94,74.13,35322.0,74.06,74.15,73.94,74.13,35322.0
2018-08-27 11:30:00,74.13,74.2,73.91,74.19,30128.0,74.13,74.2,73.91,74.19,30128.0
2018-08-27 12:00:00,74.17,74.18,74.07,74.14,18975.0,74.17,74.18,74.07,74.14,18975.0
2018-08-27 12:30:00,74.15,74.36,74.13,74.33,41391.0,74.15,74.36,74.13,74.33,41391.0
2018-08-27 13:00:00,74.33,74.36,74.2,74.31,30169.0,74.33,74.36,74.2,74.31,30169.0
2018-08-27 13:30:00,74.32,74.44,74.29,74.37,38428.0,74.32,74.44,74.29,74.37,38428.0
2018-08-27 14:00:00,74.35,74.47,74.31,74.4,38059.0,74.35,74.47,74.31,74.4,38059.0
2018-08-27 14:30:00,74.39,74.42,74.33,74.4,26605.0,74.39,74.42,74.33,74.4,26605.0
2018-08-27 15:00:00,74.38,74.5,74.36,74.49,44254.0,74.38,74.5,74.36,74.49,44254.0
2018-08-27 15:30:00,74.49,74.55,74.47,74.52,157350.0,74.49,74.55,74.47,74.52,157350.0
2018-08-28 09:30:00,74.76,75.29,74.52,74.77,76110.0,74.76,75.29,74.52,74.77,76110.0
2018-08-28 10:00:00,74.77,75.1,74.77,74.83,41732.0,74.77,75.1,74.77,74.83,41732.0
2018-08-28 10:30:00,74.81,74.81,74.37,74.58,45432.0,74.81,74.81,74.37,74.58,45432.0
2018-08-28 11:00:00,74.58,74.83,74.42,74.79,37906.0,74.58,74.83,74.42,74.79,37906.0
2018-08-28 11:30:00,74.79,74.79,74.42,74.46,23766.0,74.79,74.79,74.42,74.46,23766.0
2018-08-28 12:00:00,74.44,74.59,74.39,74.51,28451.0,74.44,74.59,74.39,74.51,28451.0
2018-08-28 12:30:00,74.52,74.61,74.51,74.57,19654.0,74.52,74.61,74.51,74.57,19654.0
2018-08-28 13:00:00,74.57,74.63,74.52,74.54,17432.0,74.57,74.63,74.52,74.54,17432.0
2018-08-28 13:30:00,74.53,74.64,74.51,74.58,31879.0,74.53,74.64,74.51,74.58,31879.0
2018-08-28 14:00:00,74.57,74.69,74.53,74.63,37857.0,74.57,74.69,74.53,74.63,37857.0
2018-08-28 14:30:00,74.6,74.61,74.47,74.49,32305.0,74.6,74.61,74.47,74.49,32305.0
2018-08-28 15:00:00,74.48,74.6,74.48,74.52,42777.0,74.48,74.6,74.48,74.52,42777.0
2018-08-28 15:30:00,74.52,74.54,74.37,74.44,133054.0,74.52,74.54,74.37,74.44,133054.0
2018-08-29 09:30:00,74.56,75.09,74.03,74.17,129856.0,74.56,75.09,74.03,74.17,129856.0
2018-08-29 10:00:00,74.19,74.43,74.15,74.42,48289.0,74.19,74.43,74.15,74.42,48289.0
2018-08-29 10:30:00,74.47,74.89,74.47,74.77,31665.0,74.47,74.89,74.47,74.77,31665.0
2018-08-29 11:00:00,74.74,75.0,74.72,74.95,26271.0,74.74,75.0,74.72,74.95,26271.0
2018-08-29 11:30:00,75.0,75.03,74.71,74.85,30914.0,75.0,75.03,74.71,74.85,30914.0
2018-08-29 12:00:00,74.88,75.11,74.87,75.0,34375.0,74.88,75.11,74.87,75.0,34375.0
2018-08-29 12:30:00,75.01,75.14,75.01,75.05,36973.0,75.01,75.14,75.01,75.05,36973.0
2018-08-29 13:00:00,75.05,75.1,74.98,74.98,24035.0,75.05,75.1,74.98,74.98,24035.0
2018-08-29 13:30:00,74.98,75.02,74.89,74.94,29359.0,74.98,75.02,74.89,74.94,29359.0
2018-08-29 14:00:00,74.95,74.98,74.84,74.89,34064.0,74.95,74.98,74.84,74.89,34064.0
2018-08-29 14:30:00,74.89,75.14,74.87,75.14,35488.0,74.89,75.14,74.87,75.14,35488.0
2018-08-29 15:00:00,75.13,75.32,75.09,75.24,67690.0,75.13,75.32,75.09,75.24,67690.0
2018-08-29 15:30:00,75.24,75.36,75.07,75.22,171616.0,75.24,75.36,75.07,75.22,171616.0
2018-08-30 09:30:00,75.12,75.23,74.4,74.47,43235.0,75.12,75.23,74.4,74.47,43235.0
2018-08-30 10:00:00,74.46,74.75,74.4,74.68,56375.0,74.46,74.75,74.4,74.68,56375.0
2018-08-30 10:30:00,74.68,75.02,74.59,74.87,36546.0,74.68,75.02,74.59,74.87,36546.0
2018-08-30 11:00:00,74.88,74.99,74.6,74.65,39346.0,74.88,74.99,74.6,74.65,39346.0
2018-08-30 11:30:00,74.66,74.78,74.61,74.7,20077.0,74.66,74.78,74.61,74.7,20077.0
2018-08-30 12:00:00,74.69,74.74,74.6,74.72,25157.0,74.69,74.74,74.6,74.72,25157.0
2018-08-30 12:30:00,74.72,74.86,74.7,74.85,18990.0,74.72,74.86,74.7,74.85,18990.0
2018-08-30 13:00:00,74.86,74.92,74.83,74.91,16875.0,74.86,74.92,74.83,74.91,16875.0
2018-08-30 13:30:00,74.9,75.04,74.89,75.04,30765.0,74.9,75.04,74.89,75.04,30765.0
2018-08-30 14:00:00,75.04,75.1,74.61,74.76,25775.0,75.04,75.1,74.61,74.76,25775.0
2018-08-30 14:30:00,74.76,74.89,74.71,74.71,26238.0,74.76,74.89,74.71,74.71,26238.0
2018-08-30 15:00:00,74.69,74.72,74.57,74.72,40110.0,74.69,74.72,74.57,74.72,40110.0
2018-08-30 15:30:00,74.72,74.78,74.57,74.72,90684.0,74.72,74.78,74.57,74.72,90684.0
2018-08-31 09:30:00,74.63,75.1,74.42,74.76,62862.0,74.63,75.1,74.42,74.76,62862.0
2018-08-31 10:00:00,74.8,74.91,74.54,74.8,69399.0,74.8,74.91,74.54,74.8,69399.0
2018-08-31 10:30:00,74.79,75.08,74.76,75.05,32286.0,74.79,75.08,74.76,75.05,32286.0
2018-08-31 11:00:00,75.05,75.16,74.92,74.92,36055.0,75.05,75.16,74.92,74.92,36055.0
2018-08-31 11:30:00,74.94,75.03,74.85,75.02,52790.0,74.94,75.03,74.85,75.02,52790.0
2018-08-31 12:00:00,75.01,75.1,74.97,75.08,23806.0,75.01,75.1,74.97,75.08,23806.0
2018-08-31 12:30:00,75.1,75.13,74.99,75.03,25918.0,75.1,75.13,74.99,75.03,25918.0
2018-08-31 13:00:00,75.03,75.16,75.0,75.15,20485.0,75.03,75.16,75.0,75.15,20485.0
2018-08-31 13:30:00,75.14,75.19,75.1,75.15,28549.0,75.14,75.19,75.1,75.15,28549.0
2018-08-31 14:00:00,75.15,75.16,75.01,75.11,32151.0,75.15,75.16,75.01,75.11,32151.0
2018-08-31 14:30:00,75.12,75.16,75.03,75.11,40325.0,75.12,75.16,75.03,75.11,40325.0
2018-08-31 15:00:00,75.11,75.25,75.05,75.06,57386.0,75.11,75.25,75.05,75.06,57386.0
2018-08-31 15:30:00,75.06,75.24,75.06,75.15,130616.0,75.06,75.24,75.06,75.15,130616.0
2018-09-04 09:30:00,74.66,74.82,74.27,74.41,92458.0,74.66,74.82,74.27,74.41,92458.0
2018-09-04 10:00:00,74.41,74.55,74.26,74.27,55081.0,74.41,74.55,74.26,74.27,55081.0
2018-09-04 10:30:00,74.27,74.62,74.23,74.55,32438.0,74.27,74.62,74.23,74.55,32438.0
2018-09-04 11:00:00,74.54,74.54,74.27,74.27,31864.0,74.54,74.54,74.27,74.27,31864.0
2018-09-04 11:30:00,74.3,74.4,74.19,74.24,24505.0,74.3,74.4,74.19,74.24,24505.0
2018-09-04 12:00:00,74.23,74.45,74.19,74.24,28402.0,74.23,74.45,74.19,74.24,28402.0
2018-09-04 12:30:00,74.25,74.44,74.22,74.42,32922.0,74.25,74.44,74.22,74.42,32922.0
2018-09-04 13:00:00,74.43,74.51,74.39,74.47,19032.0,74.43,74.51,74.39,74.47,19032.0
2018-09-04 13:30:00,74.47,74.53,74.4,74.52,21513.0,74.47,74.53,74.4,74.52,21513.0
2018-09-04 14:00:00,74.52,74.69,74.51,74.65,15656.0,74.52,74.69,74.51,74.65,15656.0
2018-09-04 14:30:00,74.63,74.76,74.59,74.69,26670.0,74.63,74.76,74.59,74.69,26670.0
2018-09-04 15:00:00,74.66,74.74,74.64,74.72,20374.0,74.66,74.74,74.64,74.72,20374.0
2018-09-04 15:30:00,74.72,74.81,74.59,74.75,109252.0,74.72,74.81,74.59,74.75,109252.0
2018-09-05 09:30:00,74.51,74.53,73.91,74.02,92721.0,74.51,74.53,73.91,74.02,92721.0
2018-09-05 10:00:00,74.02,74.03,73.1,73.28,88026.0,74.02,74.03,73.1,73.28,88026.0
2018-09-05 10:30:00,73.33,73.36,73.08,73.3,65184.0,73.33,73.36,73.08,73.3,65184.0
2018-09-05 11:00:00,73.3,73.32,73.13,73.2,33003.0,73.3,73.32,73.13,73.2,33003.0
2018-09-05 11:30:00,73.2,73.47,73.11,73.46,32065.0,73.2,73.47,73.11,73.46,32065.0
2018-09-05 12:00:00,73.43,73.71,73.43,73.63,58482.0,73.43,73.71,73.43,73.63,58482.0
2018-09-05 12:30:00,73.71,73.86,73.7,73.71,32325.0,73.71,73.86,73.7,73.71,32325.0
2018-09-05 13:00:00,73.72,73.93,73.68,73.92,54008.0,73.72,73.93,73.68,73.92,54008.0
2018-09-05 13:30:00,73.92,74.03,73.88,73.91,21926.0,73.92,74.03,73.88,73.91,21926.0
2018-09-05 14:00:00,73.91,73.95,73.81,73.88,24933.0,73.91,73.95,73.81,73.88,24933.0
2018-09-05 14:30:00,73.88,73.96,73.73,73.86,23730.0,73.88,73.96,73.73,73.86,23730.0
2018-09-05 15:00:00,73.87,73.88,73.63,73.63,35616.0,73.87,73.88,73.63,73.63,35616.0
2018-09-05 15:30:00,73.64,73.73,73.52,73.7,164027.0,73.64,73.73,73.52,73.7,164027.0
2018-09-06 09:30:00,73.63,74.28,73.5,74.17,68734.0,73.63,74.28,73.5,74.17,68734.0
2018-09-06 10:00:00,74.17,74.19,73.7,73.98,28116.0,74.17,74.19,73.7,73.98,28116.0
2018-09-06 10:30:00,73.98,74.01,73.55,73.75,22175.0,73.98,74.01,73.55,73.75,22175.0
2018-09-06 11:00:00,73.77,73.85,73.39,73.8,63577.0,73.77,73.85,73.39,73.8,63577.0
2018-09-06 11:30:00,73.77,74.15,73.77,74.11,25318.0,73.77,74.15,73.77,74.11,25318.0
2018-09-06 12:00:00,74.11,74.29,74.03,74.04,21393.0,74.11,74.29,74.03,74.04,21393.0
2018-09-06 12:30:00,74.02,74.04,73.88,73.91,22904.0,74.02,74.04,73.88,73.91,22904.0
2018-09-06 13:00:00,73.89,74.05,73.78,74.04,20169.0,73.89,74.05,73.78,74.04,20169.0
2018-09-06 13:30:00,74.01,74.13,73.96,74.04,44172.0,74.01,74.13,73.96,74.04,44172.0
2018-09-06 14:00:00,74.03,74.11,73.9,73.96,33741.0,74.03,74.11,73.9,73.96,33741.0
2018-09-06 14:30:00,73.99,74.23,73.97,74.16,31787.0,73.99,74.23,73.97,74.16,31787.0
2018-09-06 15:00:00,74.17,74.53,74.17,74.52,46861.0,74.17,74.53,74.17,74.52,46861.0
2018-09-06 15:30:00,74.52,74.54,74.26,74.28,143076.0,74.52,74.54,74.26,74.28,143076.0
2018-09-07 09:30:00,73.62,74.43,73.15,74.27,50730.0,73.62,74.43,73.15,74.27,50730.0
2018-09-07 10:00:00,74.28,74.76,74.22,74.65,39856.0,74.28,74.76,74.22,74.65,39856.0
2018-09-07 10:30:00,74.67,74.88,74.62,74.73,35598.0,74.67,74.88,74.62,74.73,35598.0
2018-09-07 11:00:00,74.75,74.81,74.49,74.63,32956.0,74.75,74.81,74.49,74.63,32956.0
2018-09-07 11:30:00,74.65,74.69,74.49,74.49,16670.0,74.65,74.69,74.49,74.49,16670.0
2018-09-07 12:00:00,74.5,74.5,74.17,74.45,35963.0,74.5,74.5,74.17,74.45,35963.0
2018-09-07 12:30:00,74.45,74.66,74.34,74.62,30934.0,74.45,74.66,74.34,74.62,30934.0
2018-09-07 13:00:00,74.59,74.59,74.36,74.49,21486.0,74.59,74.59,74.36,74.49,21486.0
2018-09-07 13:30:00,74.52,74.53,74.36,74.4,16530.0,74.52,74.53,74.36,74.4,16530.0
2018-09-07 14:00:00,74.43,74.6,74.39,74.56,15358.0,74.43,74.6,74.39,74.56,15358.0
2018-09-07 14:30:00,74.58,74.61,74.45,74.59,21205.0,74.58,74.61,74.45,74.59,21205.0
2018-09-07 15:00:00,74.6,74.63,74.43,74.49,30478.0,74.6,74.63,74.43,74.49,30478.0
2018-09-07 15:30:00,74.48,74.53,74.33,74.51,159983.0,74.48,74.53,74.33,74.51,159983.0
2018-09-10 09:30:00,75.92,76.49,75.68,76.26,207761.0,75.92,76.49,75.68,76.26,207761.0
2018-09-10 10:00:00,76.27,76.7,76.2,76.6,76880.0,76.27,76.7,76.2,76.6,76880.0
2018-09-10 10:30:00,76.65,76.86,76.4,76.63,82704.0,76.65,76.86,76.4,76.63,82704.0
2018-09-10 11:00:00,76.59,77.05,76.52,76.93,75883.0,76.59,77.05,76.52,76.93,75883.0
2018-09-10 11:30:00,76.95,77.13,76.82,76.96,67834.0,76.95,77.13,76.82,76.96,67834.0
2018-09-10 12:00:00,76.95,77.08,76.8,76.82,41991.0,76.95,77.08,76.8,76.82,41991.0
2018-09-10 12:30:00,76.81,76.9,76.76,76.83,31199.0,76.81,76.9,76.76,76.83,31199.0
2018-09-10 13:00:00,76.83,76.87,76.71,76.75,35620.0,76.83,76.87,76.71,76.75,35620.0
2018-09-10 13:30:00,76.75,76.78,76.69,76.74,44406.0,76.75,76.78,76.69,76.74,44406.0
2018-09-10 14:00:00,76.74,76.83,76.62,76.67,50696.0,76.74,76.83,76.62,76.67,50696.0
2018-09-10 14:30:00,76.67,76.79,76.62,76.63,54780.0,76.67,76.79,76.62,76.63,54780.0
2018-09-10 15:00:00,76.66,76.79,76.66,76.72,51262.0,76.66,76.79,76.66,76.72,51262.0
2018-09-10 15:30:00,76.71,76.85,76.64,76.74,191159.0,76.71,76.85,76.64,76.74,191159.0
2018-09-11 09:30:00,76.53,77.05,76.34,76.73,54291.0,76.53,77.05,76.34,76.73,54291.0
2018-09-11 10:00:00,76.71,76.88,76.71,76.76,29047.0,76.71,76.88,76.71,76.76,29047.0
2018-09-11 10:30:00,76.75,76.75,76.24,76.28,34931.0,76.75,76.75,76.24,76.28,34931.0
2018-09-11 11:00:00,76.27,76.58,76.27,76.57,24857.0,76.27,76.58,76.27,76.57,24857.0
2018-09-11 11:30:00,76.56,77.06,76.48,77.06,21855.0,76.56,77.06,76.48,77.06,21855.0
2018-09-11 12:00:00,77.07,77.13,76.96,77.08,20286.0,77.07,77.13,76.96,77.08,20286.0
2018-09-11 12:30:00,77.1,77.27,77.03,77.27,27976.0,77.1,77.27,77.03,77.27,27976.0
2018-09-11 13:00:00,77.3,77.35,77.07,77.11,20627.0,77.3,77.35,77.07,77.11,20627.0
2018-09-11 13:30:00,77.15,77.17,76.93,76.95,20200.0,77.15,77.17,76.93,76.95,20200.0
2018-09-11 14:00:00,76.92,77.19,76.87,77.17,50426.0,76.92,77.19,76.87,77.17,50426.0
2018-09-11 14:30:00,77.17,77.21,76.92,76.94,20129.0,77.17,77.21,76.92,76.94,20129.0
2018-09-11 15:00:00,76.95,77.11,76.91,76.91,38517.0,76.95,77.11,76.91,76.91,38517.0
2018-09-11 15:30:00,76.91,77.02,76.87,76.9,118534.0,76.91,77.02,76.87,76.9,118534.0
2018-09-12 09:30:00,76.7,76.95,76.2,76.56,45672.0,76.7,76.95,76.2,76.56,45672.0
2018-09-12 10:00:00,76.7,76.71,76.05,76.15,44129.0,76.7,76.71,76.05,76.15,44129.0
2018-09-12 10:30:00,76.14,76.14,75.68,75.87,50448.0,76.14,76.14,75.68,75.87,50448.0
2018-09-12 11:00:00,75.85,76.22,75.8,76.22,54425.0,75.85,76.22,75.8,76.22,54425.0
2018-09-12 11:30:00,76.21,76.36,75.88,75.91,32121.0,76.21,76.36,75.88,75.91,32121.0
2018-09-12 12:00:00,75.95,76.22,75.95,76.02,56565.0,75.95,76.22,75.95,76.02,56565.0
2018-09-12 12:30:00,76.03,76.18,75.9,76.15,27379.0,76.03,76.18,75.9,76.15,27379.0
2018-09-12 13:00:00,76.16,76.22,75.92,76.16,37365.0,76.16,76.22,75.92,76.16,37365.0
2018-09-12 13:30:00,76.15,76.22,76.04,76.08,24604.0,76.15,76.22,76.04,76.08,24604.0
2018-09-12 14:00:00,76.09,76.16,75.93,75.97,40186.0,76.09,76.16,75.93,75.97,40186.0
2018-09-12 14:30:00,75.98,76.02,75.81,75.85,37564.0,75.98,76.02,75.81,75.85,37564.0
2018-09-12 15:00:00,75.86,76.06,75.79,76.03,66932.0,75.86,76.06,75.79,76.03,66932.0
2018-09-12 15:30:00,76.05,76.06,75.92,76.0,180273.0,76.05,76.06,75.92,76.0,180273.0
2018-09-13 09:30:00,76.59,76.84,76.36,76.41,70100.0,76.59,76.84,76.36,76.41,70100.0
2018-09-13 10:00:00,76.38,76.56,75.89,75.94,26444.0,76.38,76.56,75.89,75.94,26444.0
2018-09-13 10:30:00,75.9,76.1,75.72,75.72,31200.0,75.9,76.1,75.72,75.72,31200.0
2018-09-13 11:00:00,75.79,75.95,75.71,75.8,21568.0,75.79,75.95,75.71,75.8,21568.0
2018-09-13 11:30:00,75.82,76.17,75.79,76.17,16295.0,75.82,76.17,75.79,76.17,16295.0
2018-09-13 12:00:00,76.17,76.19,75.91,75.91,64918.0,76.17,76.19,75.91,75.91,64918.0
2018-09-13 12:30:00,75.92,76.07,75.92,75.99,30583.0,75.92,76.07,75.92,75.99,30583.0
2018-09-13 13:00:00,76.0,76.03,75.67,75.83,28406.0,76.0,76.03,75.67,75.83,28406.0
2018-09-13 13:30:00,75.81,76.0,75.73,76.0,32344.0,75.81,76.0,75.73,76.0,32344.0
2018-09-13 14:00:00,75.97,76.26,75.97,76.06,32054.0,75.97,76.26,75.97,76.06,32054.0
2018-09-13 14:30:00,76.07,76.31,76.05,76.29,44392.0,76.07,76.31,76.05,76.29,44392.0
2018-09-13 15:00:00,76.31,76.33,76.22,76.22,46670.0,76.31,76.33,76.22,76.22,46670.0
2018-09-13 15:30:00,76.22,76.24,76.07,76.16,126399.0,76.22,76.24,76.07,76.16,126399.0
2018-09-14 09:30:00,76.19,76.19,75.02,75.82,53635.0,76.19,76.19,75.02,75.82,53635.0
2018-09-14 10:00:00,75.91,76.21,75.82,76.07,25156.0,75.91,76.21,75.82,76.07,25156.0
2018-09-14 10:30:00,76.13,76.3,76.09,76.19,30270.0,76.13,76.3,76.09,76.19,30270.0
2018-09-14 11:00:00,76.17,76.29,75.97,76.14,34136.0,76.17,76.29,75.97,76.14,34136.0
2018-09-14 11:30:00,76.16,76.2,75.97,76.03,33366.0,76.16,76.2,75.97,76.03,33366.0
2018-09-14 12:00:00,75.99,75.99,75.26,75.4,46670.0,75.99,75.99,75.26,75.4,46670.0
2018-09-14 12:30:00,75.42,76.11,75.42,75.97,132084.0,75.42,76.11,75.42,75.97,132084.0
2018-09-14 13:00:00,75.97,76.15,75.9,76.05,40567.0,75.97,76.15,75.9,76.05,40567.0
2018-09-14 13:30:00,76.07,76.18,76.03,76.15,39620.0,76.07,76.18,76.03,76.15,39620.0
2018-09-14 14:00:00,76.19,76.22,75.92,75.92,25195.0,76.19,76.22,75.92,75.92,25195.0
2018-09-14 14:30:00,75.96,76.03,75.88,75.88,18193.0,75.96,76.03,75.88,75.88,18193.0
2018-09-14 15:00:00,75.92,76.02,75.78,75.8,34307.0,75.92,76.02,75.78,75.8,34307.0
2018-09-14 15:30:00,75.81,75.86,75.71,75.8,149395.0,75.81,75.86,75.71,75.8,149395.0
2018-09-17 09:30:00,75.67,75.99,74.66,75.06,76340.0,75.67,75.99,74.66,75.06,76340.0
2018-09-17 10:00:00,75.07,75.07,74.59,74.8,61509.0,75.07,75.07,74.59,74.8,61509.0
2018-09-17 10:30:00,74.79,74.89,74.22,74.3,65894.0,74.79,74.89,74.22,74.3,65894.0
2018-09-17 11:00:00,74.3,74.6,74.26,74.57,52452.0,74.3,74.6,74.26,74.57,52452.0
2018-09-17 11:30:00,74.58,74.72,74.52,74.58,32038.0,74.58,74.72,74.52,74.58,32038.0
2018-09-17 12:00:00,74.58,75.0,74.58,74.93,56320.0,74.58,75.0,74.58,74.93,56320.0
2018-09-17 12:30:00,74.96,75.32,74.93,75.13,31845.0,74.96,75.32,74.93,75.13,31845.0
2018-09-17 13:00:00,75.13,75.22,74.41,74.64,50864.0,75.13,75.22,74.41,74.64,50864.0
2018-09-17 13:30:00,74.67,74.87,74.63,74.83,32583.0,74.67,74.87,74.63,74.83,32583.0
2018-09-17 14:00:00,74.82,75.08,74.73,75.03,37075.0,74.82,75.08,74.73,75.03,37075.0
2018-09-17 14:30:00,75.03,75.11,74.75,74.78,44307.0,75.03,75.11,74.75,74.78,44307.0
2018-09-17 15:00:00,74.79,74.8,74.34,74.46,71054.0,74.79,74.8,74.34,74.46,71054.0
2018-09-17 15:30:00,74.46,74.46,74.15,74.28,226833.0,74.46,74.46,74.15,74.28,226833.0
2018-09-18 09:30:00,74.14,74.87,74.14,74.54,35941.0,74.14,74.87,74.14,74.54,35941.0
2018-09-18 10:00:00,74.52,74.83,74.4,74.74,95021.0,74.52,74.83,74.4,74.74,95021.0
2018-09-18 10:30:00,74.75,74.95,74.6,74.95,41268.0,74.75,74.95,74.6,74.95,41268.0
2018-09-18 11:00:00,74.96,75.19,74.82,75.19,41290.0,74.96,75.19,74.82,75.19,41290.0
2018-09-18 11:30:00,75.17,75.33,75.07,75.1,53455.0,75.17,75.33,75.07,75.1,53455.0
2018-09-18 12:00:00,75.13,75.39,75.0,75.0,36890.0,75.13,75.39,75.0,75.0,36890.0
2018-09-18 12:30:00,75.02,75.09,74.92,74.93,37087.0,75.02,75.09,74.92,74.93,37087.0
2018-09-18 13:00:00,74.94,74.96,74.76,74.8,43657.0,74.94,74.96,74.76,74.8,43657.0
2018-09-18 13:30:00,74.8,74.8,74.56,74.6,36510.0,74.8,74.8,74.56,74.6,36510.0
2018-09-18 14:00:00,74.61,74.71,74.59,74.66,27097.0,74.61,74.71,74.59,74.66,27097.0
2018-09-18 14:30:00,74.66,74.76,74.58,74.64,43793.0,74.66,74.76,74.58,74.64,43793.0
2018-09-18 15:00:00,74.64,74.71,74.54,74.56,35512.0,74.64,74.71,74.54,74.56,35512.0
2018-09-18 15:30:00,74.58,74.64,74.23,74.33,141752.0,74.58,74.64,74.23,74.33,141752.0
2018-09-19 09:30:00,74.14,74.87,74.11,74.25,66313.0,74.14,74.87,74.11,74.25,66313.0
2018-09-19 10:00:00,74.31,74.42,73.73,73.88,52684.0,74.31,74.42,73.73,73.88,52684.0
2018-09-19 10:30:00,73.88,74.11,73.81,74.04,50328.0,73.88,74.11,73.81,74.04,50328.0
2018-09-19 11:00:00,74.04,74.33,73.87,73.94,40940.0,74.04,74.33,73.87,73.94,40940.0
2018-09-19 11:30:00,73.93,73.98,73.69,73.87,30615.0,73.93,73.98,73.69,73.87,30615.0
2018-09-19 12:00:00,73.88,73.99,73.73,73.78,17689.0,73.88,73.99,73.73,73.78,17689.0
2018-09-19 12:30:00,73.74,73.78,73.44,73.72,26504.0,73.74,73.78,73.44,73.72,26504.0
2018-09-19 13:00:00,73.72,73.74,73.5,73.61,31421.0,73.72,73.74,73.5,73.61,31421.0
2018-09-19 13:30:00,73.59,73.89,73.57,73.87,19163.0,73.59,73.89,73.57,73.87,19163.0
2018-09-19 14:00:00,73.87,73.87,73.69,73.77,24057.0,73.87,73.87,73.69,73.77,24057.0
2018-09-19 14:30:00,73.77,73.77,73.62,73.66,69922.0,73.77,73.77,73.62,73.66,69922.0
2018-09-19 15:00:00,73.66,73.74,73.55,73.7,39717.0,73.66,73.74,73.55,73.7,39717.0
2018-09-19 15:30:00,73.7,73.83,73.68,73.74,126014.0,73.7,73.83,73.68,73.74,126014.0
2018-09-20 09:30:00,73.92,74.27,73.65,74.27,76203.0,73.92,74.27,73.65,74.27,76203.0
2018-09-20 10:00:00,74.32,74.38,73.72,73.77,40565.0,74.32,74.38,73.72,73.77,40565.0
2018-09-20 10:30:00,73.74,74.2,73.74,74.1,22604.0,73.74,74.2,73.74,74.1,22604.0
2018-09-20 11:00:00,74.11,74.33,74.11,74.28,33020.0,74.11,74.33,74.11,74.28,33020.0
2018-09-20 11:30:00,74.3,74.42,74.19,74.23,30743.0,74.3,74.42,74.19,74.23,30743.0
2018-09-20 12:00:00,74.23,74.32,74.12,74.26,18335.0,74.23,74.32,74.12,74.26,18335.0
2018-09-20 12:30:00,74.27,74.3,74.18,74.26,28744.0,74.27,74.3,74.18,74.26,28744.0
2018-09-20 13:00:00,74.27,74.32,74.11,74.13,21606.0,74.27,74.32,74.11,74.13,21606.0
2018-09-20 13:30:00,74.12,74.21,74.03,74.13,93881.0,74.12,74.21,74.03,74.13,93881.0
2018-09-20 14:00:00,74.12,74.2,74.04,74.13,50841.0,74.12,74.2,74.04,74.13,50841.0
2018-09-20 14:30:00,74.13,74.28,74.11,74.26,49167.0,74.13,74.28,74.11,74.26,49167.0
2018-09-20 15:00:00,74.27,74.36,74.24,74.31,82314.0,74.27,74.36,74.24,74.31,82314.0
2018-09-20 15:30:00,74.31,74.32,74.15,74.17,215288.0,74.31,74.32,74.15,74.17,215288.0
2018-09-21 09:30:00,74.5,74.65,73.99,74.43,238540.0,74.5,74.65,73.99,74.43,238540.0
2018-09-21 10:00:00,74.43,74.54,74.12,74.13,54693.0,74.43,74.54,74.12,74.13,54693.0
2018-09-21 10:30:00,74.12,74.13,73.77,73.87,28970.0,74.12,74.13,73.77,73.87,28970.0
2018-09-21 11:00:00,73.86,73.97,73.78,73.9,39107.0,73.86,73.97,73.78,73.9,39107.0
2018-09-21 11:30:00,73.91,73.95,73.72,73.8,38224.0,73.91,73.95,73.72,73.8,38224.0
2018-09-21 12:00:00,73.81,73.92,73.76,73.88,36097.0,73.81,73.92,73.76,73.88,36097.0
2018-09-21 12:30:00,73.87,73.91,73.71,73.84,49272.0,73.87,73.91,73.71,73.84,49272.0
2018-09-21 13:00:00,73.83,73.83,73.74,73.79,25302.0,73.83,73.83,73.74,73.79,25302.0
2018-09-21 13:30:00,73.79,73.81,73.69,73.72,58958.0,73.79,73.81,73.69,73.72,58958.0
2018-09-21 14:00:00,73.73,73.75,73.6,73.69,36062.0,73.73,73.75,73.6,73.69,36062.0
2018-09-21 14:30:00,73.69,73.72,73.63,73.63,41557.0,73.69,73.72,73.63,73.63,41557.0
2018-09-21 15:00:00,73.63,73.71,73.56,73.66,59805.0,73.63,73.71,73.56,73.66,59805.0
2018-09-21 15:30:00,73.65,73.68,73.42,73.49,360040.0,73.65,73.68,73.42,73.49,360040.0
2018-09-24 09:30:00,73.28,73.41,72.37,72.81,105474.0,73.28,73.41,72.37,72.81,105474.0
2018-09-24 10:00:00,72.86,73.15,72.78,73.06,63700.0,72.86,73.15,72.78,73.06,63700.0
2018-09-24 10:30:00,73.08,73.26,72.88,72.99,42856.0,73.08,73.26,72.88,72.99,42856.0
2018-09-24 11:00:00,73.0,73.18,72.89,72.92,112317.0,73.0,73.18,72.89,72.92,112317.0
2018-09-24 11:30:00,72.92,72.98,72.41,72.49,69435.0,72.92,72.98,72.41,72.49,69435.0
2018-09-24 12:00:00,72.52,72.52,72.27,72.36,45557.0,72.52,72.52,72.27,72.36,45557.0
2018-09-24 12:30:00,72.39,72.52,72.29,72.42,50863.0,72.39,72.52,72.29,72.42,50863.0
2018-09-24 13:00:00,72.43,72.68,72.43,72.67,38184.0,72.43,72.68,72.43,72.67,38184.0
2018-09-24 13:30:00,72.67,72.82,72.67,72.77,22345.0,72.67,72.82,72.67,72.77,22345.0
2018-09-24 14:00:00,72.76,72.89,72.75,72.87,30530.0,72.76,72.89,72.75,72.87,30530.0
2018-09-24 14:30:00,72.87,72.99,72.85,72.94,32111.0,72.87,72.99,72.85,72.94,32111.0
2018-09-24 15:00:00,72.93,73.17,72.9,73.03,60907.0,72.93,73.17,72.9,73.03,60907.0
2018-09-24 15:30:00,73.03,73.04,72.8,72.86,189616.0,73.03,73.04,72.8,72.86,189616.0
2018-09-25 09:30:00,72.81,73.5,72.78,73.25,88572.0,72.81,73.5,72.78,73.25,88572.0
2018-09-25 10:00:00,73.22,73.26,72.86,73.25,43265.0,73.22,73.26,72.86,73.25,43265.0
2018-09-25 10:30:00,73.25,73.35,73.19,73.25,50314.0,73.25,73.35,73.19,73.25,50314.0
2018-09-25 11:00:00,73.23,73.4,73.12,73.37,51833.0,73.23,73.4,73.12,73.37,51833.0
2018-09-25 11:30:00,73.4,73.41,73.19,73.2,85294.0,73.4,73.41,73.19,73.2,85294.0
2018-09-25 12:00:00,73.2,73.21,72.91,72.98,56535.0,73.2,73.21,72.91,72.98,56535.0
2018-09-25 12:30:00,73.0,73.02,72.89,72.95,26101.0,73.0,73.02,72.89,72.95,26101.0
2018-09-25 13:00:00,72.96,73.04,72.93,73.0,34184.0,72.96,73.04,72.93,73.0,34184.0
2018-09-25 13:30:00,72.99,73.0,72.81,72.93,34215.0,72.99,73.0,72.81,72.93,34215.0
2018-09-25 14:00:00,72.92,72.99,72.9,72.98,27473.0,72.92,72.99,72.9,72.98,27473.0
2018-09-25 14:30:00,72.98,73.0,72.87,72.98,36812.0,72.98,73.0,72.87,72.98,36812.0
2018-09-25 15:00:00,72.98,73.02,72.87,73.0,66491.0,72.98,73.02,72.87,73.0,66491.0
2018-09-25 15:30:00,73.0,73.01,72.75,72.83,219745.0,73.0,73.01,72.75,72.83,219745.0
2018-09-26 09:30:00,73.15,73.46,72.77,73.06,83164.0,73.15,73.46,72.77,73.06,83164.0
2018-09-26 10:00:00,73.06,73.09,72.88,73.0,72830.0,73.06,73.09,72.88,73.0,72830.0
2018-09-26 10:30:00,73.01,73.05,72.78,72.91,80394.0,73.01,73.05,72.78,72.91,80394.0
2018-09-26 11:00:00,72.9,72.97,72.74,72.97,41334.0,72.9,72.97,72.74,72.97,41334.0
2018-09-26 11:30:00,72.98,73.07,72.91,73.01,80445.0,72.98,73.07,72.91,73.01,80445.0
2018-09-26 12:00:00,73.01,73.01,72.85,72.92,43207.0,73.01,73.01,72.85,72.92,43207.0
2018-09-26 12:30:00,72.92,73.02,72.85,72.97,37386.0,72.92,73.02,72.85,72.97,37386.0
2018-09-26 13:00:00,72.97,73.01,72.92,72.95,43568.0,72.97,73.01,72.92,72.95,43568.0
2018-09-26 13:30:00,72.95,72.95,72.71,72.75,45005.0,72.95,72.95,72.71,72.75,45005.0
2018-09-26 14:00:00,72.76,72.99,72.74,72.95,82575.0,72.76,72.99,72.74,72.95,82575.0
2018-09-26 14:30:00,72.94,72.97,72.61,72.77,94132.0,72.94,72.97,72.61,72.77,94132.0
2018-09-26 15:00:00,72.76,72.88,72.65,72.81,100076.0,72.76,72.88,72.65,72.81,100076.0
2018-09-26 15:30:00,72.8,72.8,72.35,72.53,218444.0,72.8,72.8,72.35,72.53,218444.0
2018-09-27 09:30:00,72.72,72.99,72.66,72.92,36042.0,72.72,72.99,72.66,72.92,36042.0
2018-09-27 10:00:00,72.93,73.17,72.81,72.81,28394.0,72.93,73.17,72.81,72.81,28394.0
2018-09-27 10:30:00,72.82,72.92,72.61,72.87,27314.0,72.82,72.92,72.61,72.87,27314.0
2018-09-27 11:00:00,72.89,72.97,72.72,72.77,22060.0,72.89,72.97,72.72,72.77,22060.0
2018-09-27 11:30:00,72.79,72.8,72.49,72.74,32635.0,72.79,72.8,72.49,72.74,32635.0
2018-09-27 12:00:00,72.76,72.91,72.67,72.83,28332.0,72.76,72.91,72.67,72.83,28332.0
2018-09-27 12:30:00,72.83,72.85,72.77,72.78,28213.0,72.83,72.85,72.77,72.78,28213.0
2018-09-27 13:00:00,72.77,72.84,72.69,72.74,22332.0,72.77,72.84,72.69,72.74,22332.0
2018-09-27 13:30:00,72.75,72.75,72.64,72.68,16882.0,72.75,72.75,72.64,72.68,16882.0
2018-09-27 14:00:00,72.69,72.73,72.6,72.64,20928.0,72.69,72.73,72.6,72.64,20928.0
2018-09-27 14:30:00,72.65,72.65,72.56,72.6,20351.0,72.65,72.65,72.56,72.6,20351.0
2018-09-27 15:00:00,72.61,72.64,72.42,72.42,49594.0,72.61,72.64,72.42,72.42,49594.0
2018-09-27 15:30:00,72.43,72.48,72.35,72.41,141607.0,72.43,72.48,72.35,72.41,141607.0
2018-09-28 09:30:00,72.36,72.72,72.28,72.36,55652.0,72.36,72.72,72.28,72.36,55652.0
2018-09-28 10:00:00,72.35,72.72,72.29,72.68,54816.0,72.35,72.72,72.29,72.68,54816.0
2018-09-28 10:30:00,72.68,72.86,72.46,72.8,58594.0,72.68,72.86,72.46,72.8,58594.0
2018-09-28 11:00:00,72.81,72.87,72.75,72.78,46791.0,72.81,72.87,72.75,72.78,46791.0
2018-09-28 11:30:00,72.79,72.84,72.69,72.71,30537.0,72.79,72.84,72.69,72.71,30537.0
2018-09-28 12:00:00,72.7,72.8,72.58,72.7,33013.0,72.7,72.8,72.58,72.7,33013.0
2018-09-28 12:30:00,72.7,72.8,72.56,72.67,26072.0,72.7,72.8,72.56,72.67,26072.0
2018-09-28 13:00:00,72.69,72.83,72.67,72.73,33220.0,72.69,72.83,72.67,72.73,33220.0
2018-09-28 13:30:00,72.73,72.85,72.72,72.78,39034.0,72.73,72.85,72.72,72.78,39034.0
2018-09-28 14:00:00,72.77,72.88,72.67,72.87,92359.0,72.77,72.88,72.67,72.87,92359.0
2018-09-28 14:30:00,72.88,72.94,72.79,72.81,68127.0,72.88,72.94,72.79,72.81,68127.0
2018-09-28 15:00:00,72.81,73.05,72.79,72.94,99989.0,72.81,73.05,72.79,72.94,99989.0
2018-09-28 15:30:00,72.95,73.18,72.83,73.14,248477.0,72.95,73.18,72.83,73.14,248477.0
2018-10-01 09:30:00,73.39,73.39,72.84,72.95,63402.0,73.39,73.39,72.84,72.95,63402.0
2018-10-01 10:00:00,72.97,73.04,72.57,72.81,40749.0,72.97,73.04,72.57,72.81,40749.0
2018-10-01 10:30:00,72.83,72.84,72.5,72.5,32054.0,72.83,72.84,72.5,72.5,32054.0
2018-10-01 11:00:00,72.49,72.56,72.3,72.44,34774.0,72.49,72.56,72.3,72.44,34774.0
2018-10-01 11:30:00,72.46,72.46,72.18,72.2,28068.0,72.46,72.46,72.18,72.2,28068.0
2018-10-01 12:00:00,72.21,72.37,72.21,72.35,23507.0,72.21,72.37,72.21,72.35,23507.0
2018-10-01 12:30:00,72.35,72.48,72.29,72.31,21222.0,72.35,72.48,72.29,72.31,21222.0
2018-10-01 13:00:00,72.32,72.35,72.26,72.3,19340.0,72.32,72.35,72.26,72.3,19340.0
2018-10-01 13:30:00,72.31,72.32,72.12,72.17,23552.0,72.31,72.32,72.12,72.17,23552.0
2018-10-01 14:00:00,72.16,72.16,71.78,71.8,59375.0,72.16,72.16,71.78,71.8,59375.0
2018-10-01 14:30:00,71.81,71.9,71.66,71.88,58739.0,71.81,71.9,71.66,71.88,58739.0
2018-10-01 15:00:00,71.87,71.92,71.5,71.55,51937.0,71.87,71.92,71.5,71.55,51937.0
2018-10-01 15:30:00,71.55,71.59,71.28,71.52,220313.0,71.55,71.59,71.28,71.52,220313.0
2018-10-02 09:30:00,71.15,71.33,70.07,70.72,217435.0,71.15,71.33,70.07,70.72,217435.0
2018-10-02 10:00:00,70.72,70.72,70.26,70.35,89168.0,70.72,70.72,70.26,70.35,89168.0
2018-10-02 10:30:00,70.35,70.53,69.88,70.03,211730.0,70.35,70.53,69.88,70.03,211730.0
2018-10-02 11:00:00,70.05,70.12,69.72,69.75,159845.0,70.05,70.12,69.72,69.75,159845.0
2018-10-02 11:30:00,69.75,70.24,69.54,70.2,248501.0,69.75,70.24,69.54,70.2,248501.0
2018-10-02 12:00:00,70.21,70.23,69.89,69.94,68778.0,70.21,70.23,69.89,69.94,68778.0
2018-10-02 12:30:00,69.93,70.09,69.71,69.77,71465.0,69.93,70.09,69.71,69.77,71465.0
2018-10-02 13:00:00,69.78,70.11,69.76,70.01,136063.0,69.78,70.11,69.76,70.01,136063.0
2018-10-02 13:30:00,70.03,70.24,70.02,70.13,40498.0,70.03,70.24,70.02,70.13,40498.0
2018-10-02 14:00:00,70.14,70.2,70.02,70.09,93790.0,70.14,70.2,70.02,70.09,93790.0
2018-10-02 14:30:00,70.1,70.11,69.9,69.98,93037.0,70.1,70.11,69.9,69.98,93037.0
2018-10-02 15:00:00,69.97,69.97,69.12,69.19,238543.0,69.97,69.97,69.12,69.19,238543.0
2018-10-02 15:30:00,69.19,69.44,69.06,69.41,540738.0,69.19,69.44,69.06,69.41,540738.0
2018-10-03 09:30:00,69.85,70.09,69.48,69.75,77745.0,69.85,70.09,69.48,69.75,77745.0
2018-10-03 10:00:00,69.77,70.18,69.76,70.02,74788.0,69.77,70.18,69.76,70.02,74788.0
2018-10-03 10:30:00,70.03,70.26,69.85,69.85,90370.0,70.03,70.26,69.85,69.85,90370.0
2018-10-03 11:00:00,69.87,69.98,69.6,69.96,91745.0,69.87,69.98,69.6,69.96,91745.0
2018-10-03 11:30:00,69.98,70.06,69.7,70.03,52033.0,69.98,70.06,69.7,70.03,52033.0
2018-10-03 12:00:00,70.04,70.13,69.97,70.04,45194.0,70.04,70.13,69.97,70.04,45194.0
2018-10-03 12:30:00,70.02,70.07,69.67,69.67,40802.0,70.02,70.07,69.67,69.67,40802.0
2018-10-03 13:00:00,69.69,69.82,69.55,69.65,45070.0,69.69,69.82,69.55,69.65,45070.0
2018-10-03 13:30:00,69.67,70.05,69.67,69.92,96114.0,69.67,70.05,69.67,69.92,96114.0
2018-10-03 14:00:00,69.93,70.1,69.92,69.96,37173.0,69.93,70.1,69.92,69.96,37173.0
2018-10-03 14:30:00,69.95,69.96,69.77,69.95,64389.0,69.95,69.96,69.77,69.95,64389.0
2018-10-03 15:00:00,69.95,70.02,69.76,69.89,123474.0,69.95,70.02,69.76,69.89,123474.0
2018-10-03 15:30:00,69.89,69.96,69.75,69.79,187151.0,69.89,69.96,69.75,69.79,187151.0
2018-10-04 09:30:00,68.85,68.85,66.34,67.97,586532.0,68.85,68.85,66.34,67.97,586532.0
2018-10-04 10:00:00,67.85,67.85,66.97,67.11,182291.0,67.85,67.85,66.97,67.11,182291.0
2018-10-04 10:30:00,67.08,67.23,66.91,67.06,143258.0,67.08,67.23,66.91,67.06,143258.0
2018-10-04 11:00:00,67.06,67.37,67.03,67.21,207689.0,67.06,67.37,67.03,67.21,207689.0
2018-10-04 11:30:00,67.2,67.23,66.69,66.78,132885.0,67.2,67.23,66.69,66.78,132885.0
2018-10-04 12:00:00,66.79,66.79,66.23,66.41,100805.0,66.79,66.79,66.23,66.41,100805.0
2018-10-04 12:30:00,66.42,66.61,66.24,66.37,114582.0,66.42,66.61,66.24,66.37,114582.0
2018-10-04 13:00:00,66.38,66.5,66.09,66.32,188591.0,66.38,66.5,66.09,66.32,188591.0
2018-10-04 13:30:00,66.32,66.39,66.17,66.29,95367.0,66.32,66.39,66.17,66.29,95367.0
2018-10-04 14:00:00,66.29,66.39,66.09,66.14,143722.0,66.29,66.39,66.09,66.14,143722.0
2018-10-04 14:30:00,66.14,66.72,66.13,66.68,183339.0,66.14,66.72,66.13,66.68,183339.0
2018-10-04 15:00:00,66.69,66.75,66.19,66.24,166125.0,66.69,66.75,66.19,66.24,166125.0
2018-10-04 15:30:00,66.23,66.38,66.1,66.32,494934.0,66.23,66.38,66.1,66.32,494934.0
2018-10-05 09:30:00,66.3,66.88,66.11,66.28,101769.0,66.3,66.88,66.11,66.28,101769.0
2018-10-05 10:00:00,66.28,66.55,66.14,66.52,72535.0,66.28,66.55,66.14,66.52,72535.0
2018-10-05 10:30:00,66.49,66.72,66.41,66.61,104438.0,66.49,66.72,66.41,66.61,104438.0
2018-10-05 11:00:00,66.58,66.62,66.18,66.26,53531.0,66.58,66.62,66.18,66.26,53531.0
2018-10-05 11:30:00,66.19,66.26,65.74,65.76,202802.0,66.19,66.26,65.74,65.76,202802.0
2018-10-05 12:00:00,65.76,66.04,65.73,65.83,44299.0,65.76,66.04,65.73,65.83,44299.0
2018-10-05 12:30:00,65.82,65.82,65.49,65.64,68628.0,65.82,65.82,65.49,65.64,68628.0
2018-10-05 13:00:00,65.62,65.72,65.41,65.42,48604.0,65.62,65.72,65.41,65.42,48604.0
2018-10-05 13:30:00,65.49,65.86,65.4,65.78,45893.0,65.49,65.86,65.4,65.78,45893.0
2018-10-05 14:00:00,65.81,65.97,65.66,65.96,68560.0,65.81,65.97,65.66,65.96,68560.0
2018-10-05 14:30:00,65.96,66.21,65.95,66.08,104323.0,65.96,66.21,65.95,66.08,104323.0
2018-10-05 15:00:00,66.08,66.45,66.02,66.27,109310.0,66.08,66.45,66.02,66.27,109310.0
2018-10-05 15:30:00,66.27,66.56,66.16,66.23,314257.0,66.27,66.56,66.16,66.23,314257.0
2018-10-08 09:30:00,65.94,66.12,65.51,66.1,83617.0,65.94,66.12,65.51,66.1,83617.0
2018-10-08 10:00:00,66.11,66.14,65.91,65.99,62943.0,66.11,66.14,65.91,65.99,62943.0
2018-10-08 10:30:00,65.93,65.96,65.41,65.55,51655.0,65.93,65.96,65.41,65.55,51655.0
2018-10-08 11:00:00,65.51,65.54,65.21,65.22,102654.0,65.51,65.54,65.21,65.22,102654.0
2018-10-08 11:30:00,65.22,65.25,64.62,64.97,65962.0,65.22,65.25,64.62,64.97,65962.0
2018-10-08 12:00:00,64.94,65.07,64.68,64.97,51091.0,64.94,65.07,64.68,64.97,51091.0
2018-10-08 12:30:00,64.95,64.99,64.52,64.53,34475.0,64.95,64.99,64.52,64.53,34475.0
2018-10-08 13:00:00,64.51,64.82,64.49,64.65,66824.0,64.51,64.82,64.49,64.65,66824.0
2018-10-08 13:30:00,64.64,65.02,64.64,64.98,51887.0,64.64,65.02,64.64,64.98,51887.0
2018-10-08 14:00:00,64.98,65.32,64.97,65.3,54351.0,64.98,65.32,64.97,65.3,54351.0
2018-10-08 14:30:00,65.32,65.75,65.31,65.59,71529.0,65.32,65.75,65.31,65.59,71529.0
2018-10-08 15:00:00,65.59,65.75,65.42,65.44,107065.0,65.59,65.75,65.42,65.44,107065.0
2018-10-08 15:30:00,65.43,65.66,65.35,65.38,325888.0,65.43,65.66,65.35,65.38,325888.0
2018-10-09 09:30:00,65.19,65.59,64.79,65.44,54386.0,65.19,65.59,64.79,65.44,54386.0
2018-10-09 10:00:00,65.46,65.53,65.11,65.42,70869.0,65.46,65.53,65.11,65.42,70869.0
2018-10-09 10:30:00,65.44,65.86,65.39,65.51,83414.0,65.44,65.86,65.39,65.51,83414.0
2018-10-09 11:00:00,65.52,65.54,65.12,65.12,39369.0,65.52,65.54,65.12,65.12,39369.0
2018-10-09 11:30:00,65.11,65.22,64.98,65.01,59052.0,65.11,65.22,64.98,65.01,59052.0
2018-10-09 12:00:00,65.0,65.12,64.88,65.05,75608.0,65.0,65.12,64.88,65.05,75608.0
2018-10-09 12:30:00,65.05,65.31,64.97,65.04,53016.0,65.05,65.31,64.97,65.04,53016.0
2018-10-09 13:00:00,65.03,65.24,64.88,65.16,44705.0,65.03,65.24,64.88,65.16,44705.0
2018-10-09 13:30:00,65.12,65.12,64.92,65.01,38421.0,65.12,65.12,64.92,65.01,38421.0
2018-10-09 14:00:00,65.01,65.09,64.88,65.07,51522.0,65.01,65.09,64.88,65.07,51522.0
2018-10-09 14:30:00,65.06,65.18,64.96,65.16,35821.0,65.06,65.18,64.96,65.16,35821.0
2018-10-09 15:00:00,65.16,65.2,64.83,64.86,69934.0,65.16,65.2,64.83,64.86,69934.0
2018-10-09 15:30:00,64.86,65.06,64.84,64.93,201259.0,64.86,65.06,64.84,64.93,201259.0
2018-10-10 09:30:00,64.63,65.0,64.22,64.29,179800.0,64.63,65.0,64.22,64.29,179800.0
2018-10-10 10:00:00,64.36,64.54,63.88,64.39,67876.0,64.36,64.54,63.88,64.39,67876.0
2018-10-10 10:30:00,64.39,64.46,63.61,63.67,103851.0,64.39,64.46,63.61,63.67,103851.0
2018-10-10 11:00:00,63.69,63.78,63.3,63.75,187298.0,63.69,63.78,63.3,63.75,187298.0
2018-10-10 11:30:00,63.72,63.99,63.43,63.89,120202.0,63.72,63.99,63.43,63.89,120202.0
2018-10-10 12:00:00,63.88,64.16,63.63,63.92,53005.0,63.88,64.16,63.63,63.92,53005.0
2018-10-10 12:30:00,63.92,64.04,63.65,63.94,33463.0,63.92,64.04,63.65,63.94,33463.0
2018-10-10 13:00:00,63.83,64.14,63.68,63.99,47955.0,63.83,64.14,63.68,63.99,47955.0
2018-10-10 13:30:00,63.99,64.11,63.88,63.98,52791.0,63.99,64.11,63.88,63.98,52791.0
2018-10-10 14:00:00,63.98,63.98,63.6,63.84,53110.0,63.98,63.98,63.6,63.84,53110.0
2018-10-10 14:30:00,63.85,63.94,63.5,63.82,53373.0,63.85,63.94,63.5,63.82,53373.0
2018-10-10 15:00:00,63.79,63.83,63.42,63.66,250785.0,63.79,63.83,63.42,63.66,250785.0
2018-10-10 15:30:00,63.67,63.67,62.45,62.5,511761.0,63.67,63.67,62.45,62.5,511761.0
2018-10-11 09:30:00,62.26,63.79,61.85,63.76,111172.0,62.26,63.79,61.85,63.76,111172.0
2018-10-11 10:00:00,63.73,63.73,62.44,62.79,115386.0,63.73,63.73,62.44,62.79,115386.0
2018-10-11 10:30:00,62.78,63.06,62.3,62.39,54575.0,62.78,63.06,62.3,62.39,54575.0
2018-10-11 11:00:00,62.42,62.42,61.94,62.02,87833.0,62.42,62.42,61.94,62.02,87833.0
2018-10-11 11:30:00,62.03,62.55,61.78,62.24,70996.0,62.03,62.55,61.78,62.24,70996.0
2018-10-11 12:00:00,62.17,62.81,62.12,62.65,54865.0,62.17,62.81,62.12,62.65,54865.0
2018-10-11 12:30:00,62.62,62.95,62.53,62.66,93854.0,62.62,62.95,62.53,62.66,93854.0
2018-10-11 13:00:00,62.63,62.87,62.45,62.76,41881.0,62.63,62.87,62.45,62.76,41881.0
2018-10-11 13:30:00,62.76,62.85,62.47,62.71,36951.0,62.76,62.85,62.47,62.71,36951.0
2018-10-11 14:00:00,62.68,62.71,62.2,62.28,56358.0,62.68,62.71,62.2,62.28,56358.0
2018-10-11 14:30:00,62.25,62.28,61.34,61.67,95676.0,62.25,62.28,61.34,61.67,95676.0
2018-10-11 15:00:00,61.65,62.45,61.6,62.13,153114.0,61.65,62.45,61.6,62.13,153114.0
2018-10-11 15:30:00,62.12,62.29,61.34,61.34,414573.0,62.12,62.29,61.34,61.34,414573.0
2018-10-12 09:30:00,62.7,63.27,62.44,63.24,264807.0,62.7,63.27,62.44,63.24,264807.0
2018-10-12 10:00:00,63.33,63.37,62.56,62.62,180960.0,63.33,63.37,62.56,62.62,180960.0
2018-10-12 10:30:00,62.6,62.88,62.56,62.68,115988.0,62.6,62.88,62.56,62.68,115988.0
2018-10-12 11:00:00,62.69,62.84,62.52,62.56,103422.0,62.69,62.84,62.52,62.56,103422.0
2018-10-12 11:30:00,62.55,62.68,62.24,62.44,60241.0,62.55,62.68,62.24,62.44,60241.0
2018-10-12 12:00:00,62.43,62.46,62.09,62.15,53419.0,62.43,62.46,62.09,62.15,53419.0
2018-10-12 12:30:00,62.14,62.35,61.79,62.29,71262.0,62.14,62.35,61.79,62.29,71262.0
2018-10-12 13:00:00,62.27,62.62,62.21,62.26,131366.0,62.27,62.62,62.21,62.26,131366.0
2018-10-12 13:30:00,62.26,62.43,62.0,62.32,46352.0,62.26,62.43,62.0,62.32,46352.0
2018-10-12 14:00:00,62.32,62.4,62.03,62.4,44260.0,62.32,62.4,62.03,62.4,44260.0
2018-10-12 14:30:00,62.42,62.46,62.16,62.42,81105.0,62.42,62.46,62.16,62.42,81105.0
2018-10-12 15:00:00,62.43,62.8,62.27,62.7,134053.0,62.43,62.8,62.27,62.7,134053.0
2018-10-12 15:30:00,62.73,63.19,62.67,63.0,234937.0,62.73,63.19,62.67,63.0,234937.0
2018-10-15 09:30:00,62.75,62.91,62.44,62.65,68810.0,62.75,62.91,62.44,62.65,68810.0
2018-10-15 10:00:00,62.66,62.66,62.24,62.43,56728.0,62.66,62.66,62.24,62.43,56728.0
2018-10-15 10:30:00,62.39,62.61,62.27,62.6,70276.0,62.39,62.61,62.27,62.6,70276.0
2018-10-15 11:00:00,62.59,63.26,62.58,63.25,161101.0,62.59,63.26,62.58,63.25,161101.0
2018-10-15 11:30:00,63.26,63.28,62.97,63.05,76973.0,63.26,63.28,62.97,63.05,76973.0
2018-10-15 12:00:00,63.05,63.4,62.95,63.34,100032.0,63.05,63.4,62.95,63.34,100032.0
2018-10-15 12:30:00,63.32,63.6,63.31,63.49,124277.0,63.32,63.6,63.31,63.49,124277.0
2018-10-15 13:00:00,63.55,63.71,63.26,63.32,55843.0,63.55,63.71,63.26,63.32,55843.0
2018-10-15 13:30:00,63.32,64.04,63.3,63.94,143048.0,63.32,64.04,63.3,63.94,143048.0
2018-10-15 14:00:00,63.95,64.0,63.5,63.54,75876.0,63.95,64.0,63.5,63.54,75876.0
2018-10-15 14:30:00,63.54,64.01,63.52,63.91,52145.0,63.54,64.01,63.52,63.91,52145.0
2018-10-15 15:00:00,63.9,63.99,63.5,63.52,80854.0,63.9,63.99,63.5,63.52,80854.0
2018-10-15 15:30:00,63.51,63.76,63.28,63.3,223463.0,63.51,63.76,63.28,63.3,223463.0
2018-10-16 09:30:00,63.98,63.98,63.43,63.84,57740.0,63.98,63.98,63.43,63.84,57740.0
2018-10-16 10:00:00,63.85,64.04,63.83,63.95,42786.0,63.85,64.04,63.83,63.95,42786.0
2018-10-16 10:30:00,63.93,64.19,63.65,64.12,33973.0,63.93,64.19,63.65,64.12,33973.0
2018-10-16 11:00:00,64.11,64.5,64.01,64.4,46714.0,64.11,64.5,64.01,64.4,46714.0
2018-10-16 11:30:00,64.4,64.42,64.19,64.37,31438.0,64.4,64.42,64.19,64.37,31438.0
2018-10-16 12:00:00,64.36,64.38,64.27,64.36,29465.0,64.36,64.38,64.27,64.36,29465.0
2018-10-16 12:30:00,64.37,64.6,64.32,64.57,50114.0,64.37,64.6,64.32,64.57,50114.0
2018-10-16 13:00:00,64.61,64.73,64.51,64.61,21703.0,64.61,64.73,64.51,64.61,21703.0
2018-10-16 13:30:00,64.64,64.96,64.62,64.83,50318.0,64.64,64.96,64.62,64.83,50318.0
2018-10-16 14:00:00,64.88,65.13,64.84,65.0,55311.0,64.88,65.13,64.84,65.0,55311.0
2018-10-16 14:30:00,65.02,65.09,64.85,64.87,57132.0,65.02,65.09,64.85,64.87,57132.0
2018-10-16 15:00:00,64.89,65.04,64.83,64.92,58561.0,64.89,65.04,64.83,64.92,58561.0
2018-10-16 15:30:00,64.92,65.28,64.89,65.2,143802.0,64.92,65.28,64.89,65.2,143802.0
2018-10-17 09:30:00,65.36,65.57,65.01,65.36,99479.0,65.36,65.57,65.01,65.36,99479.0
2018-10-17 10:00:00,65.32,65.54,65.06,65.32,112593.0,65.32,65.54,65.06,65.32,112593.0
2018-10-17 10:30:00,65.37,65.41,64.84,65.09,74752.0,65.37,65.41,64.84,65.09,74752.0
2018-10-17 11:00:00,65.09,65.44,64.9,65.44,56823.0,65.09,65.44,64.9,65.44,56823.0
2018-10-17 11:30:00,65.44,65.73,65.36,65.65,81623.0,65.44,65.73,65.36,65.65,81623.0
2018-10-17 12:00:00,65.65,65.74,65.44,65.44,40392.0,65.65,65.74,65.44,65.44,40392.0
2018-10-17 12:30:00,65.46,65.62,65.35,65.58,40969.0,65.46,65.62,65.35,65.58,40969.0
2018-10-17 13:00:00,65.61,65.75,65.57,65.59,30337.0,65.61,65.75,65.57,65.59,30337.0
2018-10-17 13:30:00,65.61,65.68,65.54,65.58,39356.0,65.61,65.68,65.54,65.58,39356.0
2018-10-17 14:00:00,65.56,65.72,65.2,65.34,60747.0,65.56,65.72,65.2,65.34,60747.0
2018-10-17 14:30:00,65.34,65.76,65.34,65.73,66769.0,65.34,65.76,65.34,65.73,66769.0
2018-10-17 15:00:00,65.73,65.77,65.49,65.72,65657.0,65.73,65.77,65.49,65.72,65657.0
2018-10-17 15:30:00,65.72,65.77,65.5,65.7,201341.0,65.72,65.77,65.5,65.7,201341.0
2018-10-18 09:30:00,65.5,65.62,65.18,65.54,55252.0,65.5,65.62,65.18,65.54,55252.0
2018-10-18 10:00:00,65.51,65.56,65.2,65.33,49695.0,65.51,65.56,65.2,65.33,49695.0
2018-10-18 10:30:00,65.34,65.46,65.25,65.42,32483.0,65.34,65.46,65.25,65.42,32483.0
2018-10-18 11:00:00,65.42,65.46,64.94,64.98,74408.0,65.42,65.46,64.94,64.98,74408.0
2018-10-18 11:30:00,64.97,64.97,64.39,64.43,70349.0,64.97,64.97,64.39,64.43,70349.0
2018-10-18 12:00:00,64.42,64.62,64.29,64.54,33304.0,64.42,64.62,64.29,64.54,33304.0
2018-10-18 12:30:00,64.52,64.82,64.47,64.75,65929.0,64.52,64.82,64.47,64.75,65929.0
2018-10-18 13:00:00,64.69,64.73,64.22,64.33,59750.0,64.69,64.73,64.22,64.33,59750.0
2018-10-18 13:30:00,64.35,64.43,64.19,64.35,63118.0,64.35,64.43,64.19,64.35,63118.0
2018-10-18 14:00:00,64.39,64.61,64.34,64.53,60759.0,64.39,64.61,64.34,64.53,60759.0
2018-10-18 14:30:00,64.51,64.7,64.42,64.48,114528.0,64.51,64.7,64.42,64.48,114528.0
2018-10-18 15:00:00,64.51,64.73,64.43,64.69,185170.0,64.51,64.73,64.43,64.69,185170.0
2018-10-18 15:30:00,64.68,64.77,64.38,64.51,235536.0,64.68,64.77,64.38,64.51,235536.0
2018-10-19 09:30:00,64.73,65.52,64.71,65.4,86664.0,64.73,65.52,64.71,65.4,86664.0
2018-10-19 10:00:00,65.45,65.5,65.24,65.35,96744.0,65.45,65.5,65.24,65.35,96744.0
2018-10-19 10:30:00,65.32,65.49,64.79,64.95,40289.0,65.32,65.49,64.79,64.95,40289.0
2018-10-19 11:00:00,64.96,65.12,64.7,64.75,26541.0,64.96,65.12,64.7,64.75,26541.0
2018-10-19 11:30:00,64.76,64.82,64.44,64.75,35480.0,64.76,64.82,64.44,64.75,35480.0
2018-10-19 12:00:00,64.76,64.76,64.29,64.38,111959.0,64.76,64.76,64.29,64.38,111959.0
2018-10-19 12:30:00,64.38,64.46,64.01,64.39,98505.0,64.38,64.46,64.01,64.39,98505.0
2018-10-19 13:00:00,64.38,64.52,64.1,64.47,35820.0,64.38,64.52,64.1,64.47,35820.0
2018-10-19 13:30:00,64.47,64.53,64.25,64.25,26676.0,64.47,64.53,64.25,64.25,26676.0
2018-10-19 14:00:00,64.21,64.3,64.0,64.23,64267.0,64.21,64.3,64.0,64.23,64267.0
2018-10-19 14:30:00,64.23,64.3,64.13,64.24,32009.0,64.23,64.3,64.13,64.24,32009.0
2018-10-19 15:00:00,64.24,64.49,64.19,64.46,70368.0,64.24,64.49,64.19,64.46,70368.0
2018-10-19 15:30:00,64.46,64.47,64.16,64.25,263759.0,64.46,64.47,64.16,64.25,263759.0
2018-10-22 09:30:00,64.57,64.69,64.09,64.49,99868.0,64.57,64.69,64.09,64.49,99868.0
2018-10-22 10:00:00,64.49,64.63,64.27,64.41,60597.0,64.49,64.63,64.27,64.41,60597.0
2018-10-22 10:30:00,64.4,65.04,64.33,64.94,65779.0,64.4,65.04,64.33,64.94,65779.0
2018-10-22 11:00:00,64.93,65.06,64.76,65.02,48788.0,64.93,65.06,64.76,65.02,48788.0
2018-10-22 11:30:00,64.96,65.01,64.71,64.91,25207.0,64.96,65.01,64.71,64.91,25207.0
2018-10-22 12:00:00,64.9,65.05,64.7,64.76,25275.0,64.9,65.05,64.7,64.76,25275.0
2018-10-22 12:30:00,64.87,65.03,64.83,64.99,31598.0,64.87,65.03,64.83,64.99,31598.0
2018-10-22 13:00:00,64.97,65.14,64.87,64.87,26674.0,64.97,65.14,64.87,64.87,26674.0
2018-10-22 13:30:00,64.95,65.11,64.86,64.92,24389.0,64.95,65.11,64.86,64.92,24389.0
2018-10-22 14:00:00,64.86,65.02,64.85,65.01,30246.0,64.86,65.02,64.85,65.01,30246.0
2018-10-22 14:30:00,65.0,65.19,64.98,65.14,43739.0,65.0,65.19,64.98,65.14,43739.0
2018-10-22 15:00:00,65.12,65.38,65.1,65.19,61389.0,65.12,65.38,65.1,65.19,61389.0
2018-10-22 15:30:00,65.18,65.29,65.01,65.18,249377.0,65.18,65.29,65.01,65.18,249377.0
2018-10-23 09:30:00,63.98,64.54,63.77,63.98,69617.0,63.98,64.54,63.77,63.98,69617.0
2018-10-23 10:00:00,63.98,64.02,63.33,63.69,109736.0,63.98,64.02,63.33,63.69,109736.0
2018-10-23 10:30:00,63.62,63.88,63.48,63.78,68574.0,63.62,63.88,63.48,63.78,68574.0
2018-10-23 11:00:00,63.77,64.16,63.65,64.09,65581.0,63.77,64.16,63.65,64.09,65581.0
2018-10-23 11:30:00,64.05,64.13,63.69,63.7,61092.0,64.05,64.13,63.69,63.7,61092.0
2018-10-23 12:00:00,63.7,64.26,63.7,64.19,127474.0,63.7,64.26,63.7,64.19,127474.0
2018-10-23 12:30:00,64.2,64.39,63.87,63.87,135516.0,64.2,64.39,63.87,63.87,135516.0
2018-10-23 13:00:00,63.87,64.2,63.87,64.1,96928.0,63.87,64.2,63.87,64.1,96928.0
2018-10-23 13:30:00,64.16,64.25,63.87,63.9,106716.0,64.16,64.25,63.87,63.9,106716.0
2018-10-23 14:00:00,63.92,64.29,63.89,64.14,88391.0,63.92,64.29,63.89,64.14,88391.0
2018-10-23 14:30:00,64.14,64.55,64.14,64.52,69733.0,64.14,64.55,64.14,64.52,69733.0
2018-10-23 15:00:00,64.52,64.54,64.28,64.3,159090.0,64.52,64.54,64.28,64.3,159090.0
2018-10-23 15:30:00,64.29,64.41,64.15,64.21,240671.0,64.29,64.41,64.15,64.21,240671.0
2018-10-24 09:30:00,64.27,64.8,64.25,64.52,87613.0,64.27,64.8,64.25,64.52,87613.0
2018-10-24 10:00:00,64.49,64.57,64.26,64.43,56282.0,64.49,64.57,64.26,64.43,56282.0
2018-10-24 10:30:00,64.39,64.5,64.2,64.25,53427.0,64.39,64.5,64.2,64.25,53427.0
2018-10-24 11:00:00,64.27,64.27,63.72,63.72,131838.0,64.27,64.27,63.72,63.72,131838.0
2018-10-24 11:30:00,63.74,64.35,63.66,64.29,45120.0,63.74,64.35,63.66,64.29,45120.0
2018-10-24 12:00:00,64.29,64.32,64.0,64.02,23017.0,64.29,64.32,64.0,64.02,23017.0
2018-10-24 12:30:00,64.0,64.03,63.76,63.92,30819.0,64.0,64.03,63.76,63.92,30819.0
2018-10-24 13:00:00,63.9,63.92,63.49,63.55,33322.0,63.9,63.92,63.49,63.55,33322.0
2018-10-24 13:30:00,63.6,63.74,63.43,63.56,48717.0,63.6,63.74,63.43,63.56,48717.0
2018-10-24 14:00:00,63.56,63.66,63.34,63.65,58124.0,63.56,63.66,63.34,63.65,58124.0
2018-10-24 14:30:00,63.67,63.72,63.33,63.38,65863.0,63.67,63.72,63.33,63.38,65863.0
2018-10-24 15:00:00,63.39,63.39,62.9,62.91,148465.0,63.39,63.39,62.9,62.91,148465.0
2018-10-24 15:30:00,62.91,63.05,62.2,62.29,237240.0,62.91,63.05,62.2,62.29,237240.0
2018-10-25 09:30:00,62.87,63.66,62.67,63.3,136623.0,62.87,63.66,62.67,63.3,136623.0
2018-10-25 10:00:00,63.3,63.62,63.11,63.17,117762.0,63.3,63.62,63.11,63.17,117762.0
2018-10-25 10:30:00,63.18,63.54,63.16,63.22,95365.0,63.18,63.54,63.16,63.22,95365.0
2018-10-25 11:00:00,63.24,63.48,63.11,63.44,61239.0,63.24,63.48,63.11,63.44,61239.0
2018-10-25 11:30:00,63.44,63.59,63.22,63.25,68598.0,63.44,63.59,63.22,63.25,68598.0
2018-10-25 12:00:00,63.2,63.38,63.06,63.18,45065.0,63.2,63.38,63.06,63.18,45065.0
2018-10-25 12:30:00,63.18,63.34,63.16,63.29,37550.0,63.18,63.34,63.16,63.29,37550.0
2018-10-25 13:00:00,63.31,63.36,63.16,63.24,69936.0,63.31,63.36,63.16,63.24,69936.0
2018-10-25 13:30:00,63.25,63.61,63.22,63.6,75072.0,63.25,63.61,63.22,63.6,75072.0
2018-10-25 14:00:00,63.61,63.8,63.47,63.76,49229.0,63.61,63.8,63.47,63.76,49229.0
2018-10-25 14:30:00,63.74,63.93,63.68,63.69,115325.0,63.74,63.93,63.68,63.69,115325.0
2018-10-25 15:00:00,63.69,63.71,63.41,63.49,149619.0,63.69,63.71,63.41,63.49,149619.0
2018-10-25 15:30:00,63.5,63.55,63.1,63.28,246375.0,63.5,63.55,63.1,63.28,246375.0
2018-10-26 09:30:00,62.39,63.2,62.01,63.13,111297.0,62.39,63.2,62.01,63.13,111297.0
2018-10-26 10:00:00,63.14,63.14,62.2,62.26,48889.0,63.14,63.14,62.2,62.26,48889.0
2018-10-26 10:30:00,62.17,62.24,61.62,61.64,50472.0,62.17,62.24,61.62,61.64,50472.0
2018-10-26 11:00:00,61.63,62.28,61.49,62.18,88916.0,61.63,62.28,61.49,62.18,88916.0
2018-10-26 11:30:00,62.22,62.3,62.0,62.15,99173.0,62.22,62.3,62.0,62.15,99173.0
2018-10-26 12:00:00,62.14,62.66,62.13,62.48,66133.0,62.14,62.66,62.13,62.48,66133.0
2018-10-26 12:30:00,62.48,63.06,62.46,62.83,89168.0,62.48,63.06,62.46,62.83,89168.0
2018-10-26 13:00:00,62.85,63.24,62.84,62.93,155323.0,62.85,63.24,62.84,62.93,155323.0
2018-10-26 13:30:00,62.9,62.93,62.57,62.79,42237.0,62.9,62.93,62.57,62.79,42237.0
2018-10-26 14:00:00,62.84,62.9,62.19,62.4,83922.0,62.84,62.9,62.19,62.4,83922.0
2018-10-26 14:30:00,62.39,62.55,61.91,62.0,60026.0,62.39,62.55,61.91,62.0,60026.0
2018-10-26 15:00:00,61.98,62.23,61.72,62.0,97681.0,61.98,62.23,61.72,62.0,97681.0
2018-10-26 15:30:00,61.99,62.26,61.72,61.96,278161.0,61.99,62.26,61.72,61.96,278161.0
2018-10-29 09:30:00,63.0,63.54,62.77,63.43,92065.0,63.0,63.54,62.77,63.43,92065.0
2018-10-29 10:00:00,63.44,63.94,63.41,63.5,134818.0,63.44,63.94,63.41,63.5,134818.0
2018-10-29 10:30:00,63.52,63.59,63.41,63.51,170729.0,63.52,63.59,63.41,63.51,170729.0
2018-10-29 11:00:00,63.5,63.55,62.94,63.14,196610.0,63.5,63.55,62.94,63.14,196610.0
2018-10-29 11:30:00,63.17,63.48,63.03,63.03,116768.0,63.17,63.48,63.03,63.03,116768.0
2018-10-29 12:00:00,62.98,63.05,62.5,62.61,48148.0,62.98,63.05,62.5,62.61,48148.0
2018-10-29 12:30:00,62.57,62.92,62.46,62.67,53451.0,62.57,62.92,62.46,62.67,53451.0
2018-10-29 13:00:00,62.72,63.14,62.72,62.88,56758.0,62.72,63.14,62.72,62.88,56758.0
2018-10-29 13:30:00,62.88,63.1,62.77,62.9,74234.0,62.88,63.1,62.77,62.9,74234.0
2018-10-29 14:00:00,62.89,62.89,62.41,62.41,49493.0,62.89,62.89,62.41,62.41,49493.0
2018-10-29 14:30:00,62.42,62.52,62.12,62.22,84938.0,62.42,62.52,62.12,62.22,84938.0
2018-10-29 15:00:00,62.21,62.21,61.64,61.85,288352.0,62.21,62.21,61.64,61.85,288352.0
2018-10-29 15:30:00,61.82,62.14,60.96,62.01,402622.0,61.82,62.14,60.96,62.01,402622.0
2018-10-30 09:30:00,69.97,70.98,68.57,70.53,1726410.0,69.97,70.98,68.57,70.53,1726410.0
2018-10-30 10:00:00,70.53,71.5,70.25,70.59,1081093.0,70.53,71.5,70.25,70.59,1081093.0
2018-10-30 10:30:00,70.62,71.28,69.81,71.05,703016.0,70.62,71.28,69.81,71.05,703016.0
2018-10-30 11:00:00,71.06,71.7,70.55,71.58,585050.0,71.06,71.7,70.55,71.58,585050.0
2018-10-30 11:30:00,71.6,71.91,71.21,71.61,427317.0,71.6,71.91,71.21,71.61,427317.0
2018-10-30 12:00:00,71.63,72.01,71.62,71.89,349385.0,71.63,72.01,71.62,71.89,349385.0
2018-10-30 12:30:00,71.92,72.37,71.54,72.29,398466.0,71.92,72.37,71.54,72.29,398466.0
2018-10-30 13:00:00,72.28,72.47,71.86,72.14,388208.0,72.28,72.47,71.86,72.14,388208.0
2018-10-30 13:30:00,72.1,72.19,71.43,71.69,380657.0,72.1,72.19,71.43,71.69,380657.0
2018-10-30 14:00:00,71.69,71.9,71.44,71.85,441651.0,71.69,71.9,71.44,71.85,441651.0
2018-10-30 14:30:00,71.84,73.22,71.7,72.8,568547.0,71.84,73.22,71.7,72.8,568547.0
2018-10-30 15:00:00,72.8,72.88,72.47,72.59,655264.0,72.8,72.88,72.47,72.59,655264.0
2018-10-30 15:30:00,72.61,72.82,72.33,72.57,1067941.0,72.61,72.82,72.33,72.57,1067941.0
2018-10-31 09:30:00,73.34,73.99,72.67,72.92,392630.0,73.34,73.99,72.67,72.92,392630.0
2018-10-31 10:00:00,72.94,73.28,72.87,73.12,196365.0,72.94,73.28,72.87,73.12,196365.0
2018-10-31 10:30:00,73.13,73.31,72.63,72.77,165195.0,73.13,73.31,72.63,72.77,165195.0
2018-10-31 11:00:00,72.78,72.93,72.41,72.45,176793.0,72.78,72.93,72.41,72.45,176793.0
2018-10-31 11:30:00,72.46,72.62,72.18,72.53,142121.0,72.46,72.62,72.18,72.53,142121.0
2018-10-31 12:00:00,72.54,73.13,72.22,73.03,330487.0,72.54,73.13,72.22,73.03,330487.0
2018-10-31 12:30:00,73.07,73.46,73.01,73.42,236020.0,73.07,73.46,73.01,73.42,236020.0
2018-10-31 13:00:00,73.42,73.73,73.18,73.48,123112.0,73.42,73.73,73.18,73.48,123112.0
2018-10-31 13:30:00,73.46,73.48,73.02,73.05,142967.0,73.46,73.48,73.02,73.05,142967.0
2018-10-31 14:00:00,73.06,73.25,72.92,72.99,144581.0,73.06,73.25,72.92,72.99,144581.0
2018-10-31 14:30:00,72.98,73.02,72.77,73.0,101599.0,72.98,73.02,72.77,73.0,101599.0
2018-10-31 15:00:00,72.98,73.03,72.56,72.87,225235.0,72.98,73.03,72.56,72.87,225235.0
2018-10-31 15:30:00,72.85,73.0,72.14,72.25,456577.0,72.85,73.0,72.14,72.25,456577.0
2018-11-01 09:30:00,72.51,72.64,71.43,71.74,276175.0,72.51,72.64,71.43,71.74,276175.0
2018-11-01 10:00:00,71.7,71.83,71.28,71.7,160881.0,71.7,71.83,71.28,71.7,160881.0
2018-11-01 10:30:00,71.69,72.21,71.65,71.86,145400.0,71.69,72.21,71.65,71.86,145400.0
2018-11-01 11:00:00,71.9,71.91,71.41,71.45,132063.0,71.9,71.91,71.41,71.45,132063.0
2018-11-01 11:30:00,71.5,71.54,70.88,70.88,129657.0,71.5,71.54,70.88,70.88,129657.0
2018-11-01 12:00:00,70.89,71.37,70.79,71.3,108767.0,70.89,71.37,70.79,71.3,108767.0
2018-11-01 12:30:00,71.3,71.4,71.2,71.4,58817.0,71.3,71.4,71.2,71.4,58817.0
2018-11-01 13:00:00,71.4,71.55,71.34,71.43,65297.0,71.4,71.55,71.34,71.43,65297.0
2018-11-01 13:30:00,71.44,71.66,71.35,71.58,165074.0,71.44,71.66,71.35,71.58,165074.0
2018-11-01 14:00:00,71.59,72.16,71.5,72.14,221688.0,71.59,72.16,71.5,72.14,221688.0
2018-11-01 14:30:00,72.15,72.37,72.03,72.36,134742.0,72.15,72.37,72.03,72.36,134742.0
2018-11-01 15:00:00,72.35,72.36,72.09,72.3,141589.0,72.35,72.36,72.09,72.3,141589.0
2018-11-01 15:30:00,72.3,72.41,72.12,72.29,349148.0,72.3,72.41,72.12,72.29,349148.0
2018-11-02 09:30:00,72.65,72.91,72.48,72.69,203001.0,72.65,72.91,72.48,72.69,203001.0
2018-11-02 10:00:00,72.68,72.97,72.52,72.6,151375.0,72.68,72.97,72.52,72.6,151375.0
2018-11-02 10:30:00,72.54,72.55,72.12,72.47,89773.0,72.54,72.55,72.12,72.47,89773.0
2018-11-02 11:00:00,72.48,72.49,71.91,72.03,120021.0,72.48,72.49,71.91,72.03,120021.0
2018-11-02 11:30:00,72.09,72.18,71.84,71.98,117117.0,72.09,72.18,71.84,71.98,117117.0
2018-11-02 12:00:00,71.99,72.01,71.65,72.0,63619.0,71.99,72.01,71.65,72.0,63619.0
2018-11-02 12:30:00,72.01,72.01,71.32,71.43,54594.0,72.01,72.01,71.32,71.43,54594.0
2018-11-02 13:00:00,71.45,71.73,71.3,71.7,127182.0,71.45,71.73,71.3,71.7,127182.0
2018-11-02 13:30:00,71.66,71.7,71.5,71.57,29141.0,71.66,71.7,71.5,71.57,29141.0
2018-11-02 14:00:00,71.55,71.76,71.11,71.72,44884.0,71.55,71.76,71.11,71.72,44884.0
2018-11-02 14:30:00,71.71,71.76,71.44,71.61,52617.0,71.71,71.76,71.44,71.61,52617.0
2018-11-02 15:00:00,71.64,71.72,71.45,71.57,76273.0,71.64,71.72,71.45,71.57,76273.0
2018-11-02 15:30:00,71.56,71.85,71.41,71.76,285587.0,71.56,71.85,71.41,71.76,285587.0
2018-11-05 09:30:00,71.2,71.31,68.39,68.83,334778.0,71.2,71.31,68.39,68.83,334778.0
2018-11-05 10:00:00,68.79,68.93,68.1,68.34,278338.0,68.79,68.93,68.1,68.34,278338.0
2018-11-05 10:30:00,68.34,68.82,68.16,68.81,207997.0,68.34,68.82,68.16,68.81,207997.0
2018-11-05 11:00:00,68.81,69.05,68.48,68.7,196210.0,68.81,69.05,68.48,68.7,196210.0
2018-11-05 11:30:00,68.68,69.07,68.53,68.65,145202.0,68.68,69.07,68.53,68.65,145202.0
2018-11-05 12:00:00,68.65,68.76,68.57,68.67,104633.0,68.65,68.76,68.57,68.67,104633.0
2018-11-05 12:30:00,68.69,68.88,68.57,68.63,157157.0,68.69,68.88,68.57,68.63,157157.0
2018-11-05 13:00:00,68.65,68.81,68.58,68.63,81529.0,68.65,68.81,68.58,68.63,81529.0
2018-11-05 13:30:00,68.63,68.95,68.59,68.71,132252.0,68.63,68.95,68.59,68.71,132252.0
2018-11-05 14:00:00,68.7,69.14,68.68,69.11,101988.0,68.7,69.14,68.68,69.11,101988.0
2018-11-05 14:30:00,69.11,69.12,68.96,69.0,105192.0,69.11,69.12,68.96,69.0,105192.0
2018-11-05 15:00:00,69.0,69.01,68.76,68.9,189425.0,69.0,69.01,68.76,68.9,189425.0
2018-11-05 15:30:00,68.9,68.97,68.79,68.95,397516.0,68.9,68.97,68.79,68.95,397516.0
2018-11-06 09:30:00,68.73,69.74,68.6,69.03,131015.0,68.73,69.74,68.6,69.03,131015.0
2018-11-06 10:00:00,69.04,69.42,68.95,69.33,108412.0,69.04,69.42,68.95,69.33,108412.0
2018-11-06 10:30:00,69.35,69.5,69.18,69.32,53090.0,69.35,69.5,69.18,69.32,53090.0
2018-11-06 11:00:00,69.34,69.34,69.04,69.17,56938.0,69.34,69.34,69.04,69.17,56938.0
2018-11-06 11:30:00,69.19,69.23,69.04,69.22,62482.0,69.19,69.23,69.04,69.22,62482.0
2018-11-06 12:00:00,69.22,69.35,69.18,69.33,98886.0,69.22,69.35,69.18,69.33,98886.0
2018-11-06 12:30:00,69.33,69.79,69.33,69.52,145020.0,69.33,69.79,69.33,69.52,145020.0
2018-11-06 13:00:00,69.55,69.58,69.4,69.42,32826.0,69.55,69.58,69.4,69.42,32826.0
2018-11-06 13:30:00,69.41,69.51,69.36,69.39,36474.0,69.41,69.51,69.36,69.39,36474.0
2018-11-06 14:00:00,69.37,69.37,68.97,69.0,66205.0,69.37,69.37,68.97,69.0,66205.0
2018-11-06 14:30:00,69.0,69.31,68.96,69.23,48671.0,69.0,69.31,68.96,69.23,48671.0
2018-11-06 15:00:00,69.19,69.35,69.18,69.32,77079.0,69.19,69.35,69.18,69.32,77079.0
2018-11-06 15:30:00,69.33,69.84,69.32,69.83,340026.0,69.33,69.84,69.32,69.83,340026.0
2018-11-07 09:30:00,70.29,71.36,70.12,70.93,76385.0,70.29,71.36,70.12,70.93,76385.0
2018-11-07 10:00:00,70.9,71.39,70.85,71.28,91819.0,70.9,71.39,70.85,71.28,91819.0
2018-11-07 10:30:00,71.27,71.83,71.15,71.68,131978.0,71.27,71.83,71.15,71.68,131978.0
2018-11-07 11:00:00,71.7,71.84,71.31,71.34,125364.0,71.7,71.84,71.31,71.34,125364.0
2018-11-07 11:30:00,71.35,71.8,71.24,71.74,131008.0,71.35,71.8,71.24,71.74,131008.0
2018-11-07 12:00:00,71.72,71.74,71.19,71.61,178076.0,71.72,71.74,71.19,71.61,178076.0
2018-11-07 12:30:00,71.63,71.8,71.58,71.74,40502.0,71.63,71.8,71.58,71.74,40502.0
2018-11-07 13:00:00,71.73,71.85,71.48,71.61,48107.0,71.73,71.85,71.48,71.61,48107.0
2018-11-07 13:30:00,71.62,71.69,71.36,71.54,97183.0,71.62,71.69,71.36,71.54,97183.0
2018-11-07 14:00:00,71.54,71.62,71.37,71.48,46978.0,71.54,71.62,71.37,71.48,46978.0
2018-11-07 14:30:00,71.47,71.69,71.46,71.49,91722.0,71.47,71.69,71.46,71.49,91722.0
2018-11-07 15:00:00,71.49,71.74,71.45,71.7,121016.0,71.49,71.74,71.45,71.7,121016.0
2018-11-07 15:30:00,71.66,71.71,71.47,71.55,276590.0,71.66,71.71,71.47,71.55,276590.0
2018-11-08 09:30:00,71.46,72.09,71.2,71.9,185144.0,71.46,72.09,71.2,71.9,185144.0
2018-11-08 10:00:00,71.92,72.21,71.85,72.19,196545.0,71.92,72.21,71.85,72.19,196545.0
2018-11-08 10:30:00,72.19,72.43,71.94,71.95,78412.0,72.19,72.43,71.94,71.95,78412.0
2018-11-08 11:00:00,71.95,72.55,71.91,72.44,106120.0,71.95,72.55,71.91,72.44,106120.0
2018-11-08 11:30:00,72.45,72.53,72.41,72.44,76368.0,72.45,72.53,72.41,72.44,76368.0
2018-11-08 12:00:00,72.43,72.5,72.23,72.33,120354.0,72.43,72.5,72.23,72.33,120354.0
2018-11-08 12:30:00,72.31,72.4,72.11,72.12,76268.0,72.31,72.4,72.11,72.12,76268.0
2018-11-08 13:00:00,72.11,72.23,72.03,72.08,105568.0,72.11,72.23,72.03,72.08,105568.0
2018-11-08 13:30:00,72.08,72.23,72.01,72.17,246927.0,72.08,72.23,72.01,72.17,246927.0
2018-11-08 14:00:00,72.16,72.3,71.91,72.0,196854.0,72.16,72.3,71.91,72.0,196854.0
2018-11-08 14:30:00,71.99,72.19,71.67,72.13,116053.0,71.99,72.19,71.67,72.13,116053.0
2018-11-08 15:00:00,72.15,72.2,71.99,72.02,155912.0,72.15,72.2,71.99,72.02,155912.0
2018-11-08 15:30:00,72.0,72.22,71.94,72.18,218943.0,72.0,72.22,71.94,72.18,218943.0
2018-11-09 09:30:00,71.95,72.0,71.38,71.87,203040.0,71.95,72.0,71.38,71.87,203040.0
2018-11-09 10:00:00,71.91,71.95,71.49,71.75,110399.0,71.91,71.95,71.49,71.75,110399.0
2018-11-09 10:30:00,71.75,71.75,71.36,71.38,118653.0,71.75,71.75,71.36,71.38,118653.0
2018-11-09 11:00:00,71.41,71.52,71.09,71.2,50140.0,71.41,71.52,71.09,71.2,50140.0
2018-11-09 11:30:00,71.18,71.27,70.7,70.77,49821.0,71.18,71.27,70.7,70.77,49821.0
2018-11-09 12:00:00,70.73,70.79,70.17,70.24,144459.0,70.73,70.79,70.17,70.24,144459.0
2018-11-09 12:30:00,70.25,70.55,70.18,70.39,63037.0,70.25,70.55,70.18,70.39,63037.0
2018-11-09 13:00:00,70.39,70.43,70.01,70.11,39744.0,70.39,70.43,70.01,70.11,39744.0
2018-11-09 13:30:00,70.1,70.27,69.97,70.11,76489.0,70.1,70.27,69.97,70.11,76489.0
2018-11-09 14:00:00,70.11,70.33,70.08,70.29,115034.0,70.11,70.33,70.08,70.29,115034.0
2018-11-09 14:30:00,70.26,70.93,70.26,70.86,56933.0,70.26,70.93,70.26,70.86,56933.0
2018-11-09 15:00:00,70.83,71.01,70.63,70.81,63923.0,70.83,71.01,70.63,70.81,63923.0
2018-11-09 15:30:00,70.84,71.19,70.84,70.94,270113.0,70.84,71.19,70.84,70.94,270113.0
2018-11-12 09:30:00,70.71,71.21,70.34,70.49,150168.0,70.71,71.21,70.34,70.49,150168.0
2018-11-12 10:00:00,70.44,70.77,70.19,70.41,44174.0,70.44,70.77,70.19,70.41,44174.0
2018-11-12 10:30:00,70.4,70.4,69.68,69.72,46672.0,70.4,70.4,69.68,69.72,46672.0
2018-11-12 11:00:00,69.72,69.9,69.59,69.62,109685.0,69.72,69.9,69.59,69.62,109685.0
2018-11-12 11:30:00,69.61,69.94,69.6,69.86,92304.0,69.61,69.94,69.6,69.86,92304.0
2018-11-12 12:00:00,69.88,70.04,69.83,69.84,56781.0,69.88,70.04,69.83,69.84,56781.0
2018-11-12 12:30:00,69.83,69.87,69.42,69.44,71546.0,69.83,69.87,69.42,69.44,71546.0
2018-11-12 13:00:00,69.45,69.47,69.16,69.44,61077.0,69.45,69.47,69.16,69.44,61077.0
2018-11-12 13:30:00,69.38,69.53,69.2,69.43,29985.0,69.38,69.53,69.2,69.43,29985.0
2018-11-12 14:00:00,69.43,69.59,69.37,69.41,45225.0,69.43,69.59,69.37,69.41,45225.0
2018-11-12 14:30:00,69.41,69.84,69.41,69.7,92543.0,69.41,69.84,69.41,69.7,92543.0
2018-11-12 15:00:00,69.71,69.85,69.55,69.62,180114.0,69.71,69.85,69.55,69.62,180114.0
2018-11-12 15:30:00,69.62,69.62,68.93,69.09,306019.0,69.62,69.62,68.93,69.09,306019.0
2018-11-13 09:30:00,69.18,69.85,69.18,69.53,70781.0,69.18,69.85,69.18,69.53,70781.0
2018-11-13 10:00:00,69.45,69.55,68.85,68.86,73721.0,69.45,69.55,68.85,68.86,73721.0
2018-11-13 10:30:00,68.87,69.32,68.78,69.18,112859.0,68.87,69.32,68.78,69.18,112859.0
2018-11-13 11:00:00,69.2,69.83,69.17,69.67,126731.0,69.2,69.83,69.17,69.67,126731.0
2018-11-13 11:30:00,69.66,69.66,69.25,69.53,53194.0,69.66,69.66,69.25,69.53,53194.0
2018-11-13 12:00:00,69.57,69.71,69.39,69.51,53736.0,69.57,69.71,69.39,69.51,53736.0
2018-11-13 12:30:00,69.53,69.53,69.12,69.2,38749.0,69.53,69.53,69.12,69.2,38749.0
2018-11-13 13:00:00,69.26,69.53,69.25,69.46,39184.0,69.26,69.53,69.25,69.46,39184.0
2018-11-13 13:30:00,69.48,69.68,69.47,69.48,39637.0,69.48,69.68,69.47,69.48,39637.0
2018-11-13 14:00:00,69.5,69.52,69.0,69.2,36858.0,69.5,69.52,69.0,69.2,36858.0
2018-11-13 14:30:00,69.19,69.39,69.08,69.34,35295.0,69.19,69.39,69.08,69.34,35295.0
2018-11-13 15:00:00,69.3,69.5,69.09,69.35,63514.0,69.3,69.5,69.09,69.35,63514.0
2018-11-13 15:30:00,69.32,69.51,69.13,69.19,181441.0,69.32,69.51,69.13,69.19,181441.0
2018-11-14 09:30:00,69.54,70.02,69.37,69.5,65138.0,69.54,70.02,69.37,69.5,65138.0
2018-11-14 10:00:00,69.54,69.68,69.23,69.48,39275.0,69.54,69.68,69.23,69.48,39275.0
2018-11-14 10:30:00,69.44,69.65,69.12,69.26,65196.0,69.44,69.65,69.12,69.26,65196.0
2018-11-14 11:00:00,69.26,69.27,68.98,69.02,49934.0,69.26,69.27,68.98,69.02,49934.0
2018-11-14 11:30:00,69.03,69.08,68.66,68.91,44078.0,69.03,69.08,68.66,68.91,44078.0
2018-11-14 12:00:00,68.9,69.33,68.62,69.23,53770.0,68.9,69.33,68.62,69.23,53770.0
2018-11-14 12:30:00,69.22,69.22,68.65,68.68,33827.0,69.22,69.22,68.65,68.68,33827.0
2018-11-14 13:00:00,68.63,68.88,68.54,68.75,24740.0,68.63,68.88,68.54,68.75,24740.0
2018-11-14 13:30:00,68.73,68.81,68.36,68.41,29509.0,68.73,68.81,68.36,68.41,29509.0
2018-11-14 14:00:00,68.42,68.67,68.04,68.43,36373.0,68.42,68.67,68.04,68.43,36373.0
2018-11-14 14:30:00,68.39,68.77,68.24,68.71,39591.0,68.39,68.77,68.24,68.71,39591.0
2018-11-14 15:00:00,68.72,69.04,68.67,68.78,55695.0,68.72,69.04,68.67,68.78,55695.0
2018-11-14 15:30:00,68.79,68.83,68.22,68.39,173418.0,68.79,68.83,68.22,68.39,173418.0
2018-11-15 09:30:00,68.25,68.34,67.66,67.95,69880.0,68.25,68.34,67.66,67.95,69880.0
2018-11-15 10:00:00,67.91,68.47,67.78,68.19,32844.0,67.91,68.47,67.78,68.19,32844.0
2018-11-15 10:30:00,68.23,68.73,67.76,68.53,38523.0,68.23,68.73,67.76,68.53,38523.0
2018-11-15 11:00:00,68.53,68.85,68.43,68.77,82194.0,68.53,68.85,68.43,68.77,82194.0
2018-11-15 11:30:00,68.75,68.89,68.61,68.79,68502.0,68.75,68.89,68.61,68.79,68502.0
2018-11-15 12:00:00,68.85,68.92,68.26,68.4,58181.0,68.85,68.92,68.26,68.4,58181.0
2018-11-15 12:30:00,68.46,68.71,68.39,68.65,25600.0,68.46,68.71,68.39,68.65,25600.0
2018-11-15 13:00:00,68.66,69.09,68.36,69.06,46578.0,68.66,69.09,68.36,69.06,46578.0
2018-11-15 13:30:00,69.13,69.25,68.96,69.12,51375.0,69.13,69.25,68.96,69.12,51375.0
2018-11-15 14:00:00,69.11,69.25,68.97,69.24,49081.0,69.11,69.25,68.97,69.24,49081.0
2018-11-15 14:30:00,69.27,69.42,69.05,69.34,62556.0,69.27,69.42,69.05,69.34,62556.0
2018-11-15 15:00:00,69.3,69.32,68.86,69.12,73712.0,69.3,69.32,68.86,69.12,73712.0
2018-11-15 15:30:00,69.14,69.55,69.11,69.46,192164.0,69.14,69.55,69.11,69.46,192164.0
2018-11-16 09:30:00,69.12,69.53,68.75,69.27,90610.0,69.12,69.53,68.75,69.27,90610.0
2018-11-16 10:00:00,69.3,69.37,68.92,69.23,30336.0,69.3,69.37,68.92,69.23,30336.0
2018-11-16 10:30:00,69.29,69.69,69.29,69.6,61706.0,69.29,69.69,69.29,69.6,61706.0
2018-11-16 11:00:00,69.62,69.77,69.35,69.49,68096.0,69.62,69.77,69.35,69.49,68096.0
2018-11-16 11:30:00,69.5,69.56,69.17,69.26,25135.0,69.5,69.56,69.17,69.26,25135.0
2018-11-16 12:00:00,69.24,69.54,69.11,69.42,32185.0,69.24,69.54,69.11,69.42,32185.0
2018-11-16 12:30:00,69.41,70.14,69.36,69.67,70419.0,69.41,70.14,69.36,69.67,70419.0
2018-11-16 13:00:00,69.7,69.75,69.47,69.55,18634.0,69.7,69.75,69.47,69.55,18634.0
2018-11-16 13:30:00,69.58,69.69,69.43,69.56,28474.0,69.58,69.69,69.43,69.56,28474.0
2018-11-16 14:00:00,69.57,69.77,69.44,69.7,22540.0,69.57,69.77,69.44,69.7,22540.0
2018-11-16 14:30:00,69.71,69.87,69.66,69.84,82279.0,69.71,69.87,69.66,69.84,82279.0
2018-11-16 15:00:00,69.84,70.01,69.76,69.95,38903.0,69.84,70.01,69.76,69.95,38903.0
2018-11-16 15:30:00,69.93,70.09,69.73,69.87,168917.0,69.93,70.09,69.73,69.87,168917.0
2018-11-19 09:30:00,69.84,70.32,69.2,69.64,92812.0,69.84,70.32,69.2,69.64,92812.0
2018-11-19 10:00:00,69.55,69.65,69.15,69.22,84612.0,69.55,69.65,69.15,69.22,84612.0
2018-11-19 10:30:00,69.24,69.35,68.9,69.1,70013.0,69.24,69.35,68.9,69.1,70013.0
2018-11-19 11:00:00,69.12,69.21,68.82,68.95,46820.0,69.12,69.21,68.82,68.95,46820.0
2018-11-19 11:30:00,68.95,69.11,68.6,68.78,193683.0,68.95,69.11,68.6,68.78,193683.0
2018-11-19 12:00:00,68.77,68.83,68.56,68.74,38344.0,68.77,68.83,68.56,68.74,38344.0
2018-11-19 12:30:00,68.71,68.92,68.55,68.7,35380.0,68.71,68.92,68.55,68.7,35380.0
2018-11-19 13:00:00,68.68,68.71,68.29,68.37,27832.0,68.68,68.71,68.29,68.37,27832.0
2018-11-19 13:30:00,68.32,68.69,68.24,68.37,47696.0,68.32,68.69,68.24,68.37,47696.0
2018-11-19 14:00:00,68.35,68.36,68.07,68.28,83304.0,68.35,68.36,68.07,68.28,83304.0
2018-11-19 14:30:00,68.25,68.33,67.99,68.33,43137.0,68.25,68.33,67.99,68.33,43137.0
2018-11-19 15:00:00,68.26,68.69,68.16,68.58,85824.0,68.26,68.69,68.16,68.58,85824.0
2018-11-19 15:30:00,68.6,68.64,68.08,68.3,216323.0,68.6,68.64,68.08,68.3,216323.0
2018-11-20 09:30:00,67.24,67.68,66.0,66.92,130499.0,67.24,67.68,66.0,66.92,130499.0
2018-11-20 10:00:00,66.86,67.64,66.54,67.64,110796.0,66.86,67.64,66.54,67.64,110796.0
2018-11-20 10:30:00,67.55,68.29,67.42,68.16,55707.0,67.55,68.29,67.42,68.16,55707.0
2018-11-20 11:00:00,68.16,68.27,67.31,67.33,34540.0,68.16,68.27,67.31,67.33,34540.0
2018-11-20 11:30:00,67.36,67.83,67.32,67.54,107102.0,67.36,67.83,67.32,67.54,107102.0
2018-11-20 12:00:00,67.56,67.56,66.96,67.24,27982.0,67.56,67.56,66.96,67.24,27982.0
2018-11-20 12:30:00,67.28,67.42,67.02,67.13,28681.0,67.28,67.42,67.02,67.13,28681.0
2018-11-20 13:00:00,67.07,67.39,66.91,66.92,24680.0,67.07,67.39,66.91,66.92,24680.0
2018-11-20 13:30:00,66.93,67.2,66.78,66.78,18107.0,66.93,67.2,66.78,66.78,18107.0
2018-11-20 14:00:00,66.75,66.95,66.59,66.71,21424.0,66.75,66.95,66.59,66.71,21424.0
2018-11-20 14:30:00,66.7,67.03,66.67,66.86,40476.0,66.7,67.03,66.67,66.86,40476.0
2018-11-20 15:00:00,66.82,67.0,66.45,66.89,38724.0,66.82,67.0,66.45,66.89,38724.0
2018-11-20 15:30:00,66.91,66.92,66.5,66.66,209001.0,66.91,66.92,66.5,66.66,209001.0
2018-11-21 09:30:00,67.29,67.93,67.17,67.81,155396.0,67.29,67.93,67.17,67.81,155396.0
2018-11-21 10:00:00,67.79,68.18,67.76,68.01,123038.0,67.79,68.18,67.76,68.01,123038.0
2018-11-21 10:30:00,68.01,68.23,67.92,68.08,87451.0,68.01,68.23,67.92,68.08,87451.0
2018-11-21 11:00:00,68.09,68.57,67.99,68.21,156582.0,68.09,68.57,67.99,68.21,156582.0
2018-11-21 11:30:00,68.27,68.48,68.15,68.31,95846.0,68.27,68.48,68.15,68.31,95846.0
2018-11-21 12:00:00,68.31,68.45,68.23,68.4,39150.0,68.31,68.45,68.23,68.4,39150.0
2018-11-21 12:30:00,68.43,68.52,68.36,68.45,32964.0,68.43,68.52,68.36,68.45,32964.0
2018-11-21 13:00:00,68.46,68.47,68.28,68.31,66361.0,68.46,68.47,68.28,68.31,66361.0
2018-11-21 13:30:00,68.31,68.39,68.28,68.38,43426.0,68.31,68.39,68.28,68.38,43426.0
2018-11-21 14:00:00,68.37,68.41,68.32,68.4,36595.0,68.37,68.41,68.32,68.4,36595.0
2018-11-21 14:30:00,68.4,68.41,68.31,68.32,57360.0,68.4,68.41,68.31,68.32,57360.0
2018-11-21 15:00:00,68.32,68.38,68.18,68.2,59650.0,68.32,68.38,68.18,68.2,59650.0
2018-11-21 15:30:00,68.19,68.19,67.87,67.9,176562.0,68.19,68.19,67.87,67.9,176562.0
2018-11-23 09:30:00,67.17,68.02,67.0,67.98,32494.0,67.17,68.02,67.0,67.98,32494.0
2018-11-23 10:00:00,67.99,68.17,67.85,67.97,32256.0,67.99,68.17,67.85,67.97,32256.0
2018-11-23 10:30:00,67.96,68.2,67.81,67.97,33284.0,67.96,68.2,67.81,67.97,33284.0
2018-11-23 11:00:00,67.98,68.13,67.89,67.89,19667.0,67.98,68.13,67.89,67.89,19667.0
2018-11-23 11:30:00,67.9,68.01,67.79,67.89,34061.0,67.9,68.01,67.79,67.89,34061.0
2018-11-23 12:00:00,67.91,67.92,67.74,67.88,74493.0,67.91,67.92,67.74,67.88,74493.0
2018-11-23 12:30:00,67.88,68.31,67.76,67.79,98264.0,67.88,68.31,67.76,67.79,98264.0
2018-11-26 09:30:00,68.38,68.5,67.44,68.06,111211.0,68.38,68.5,67.44,68.06,111211.0
2018-11-26 10:00:00,68.06,68.22,67.86,68.05,53137.0,68.06,68.22,67.86,68.05,53137.0
2018-11-26 10:30:00,68.08,68.22,67.85,68.04,61158.0,68.08,68.22,67.85,68.04,61158.0
2018-11-26 11:00:00,68.04,68.34,67.94,68.01,48880.0,68.04,68.34,67.94,68.01,48880.0
2018-11-26 11:30:00,67.98,68.01,67.76,67.98,44791.0,67.98,68.01,67.76,67.98,44791.0
2018-11-26 12:00:00,68.0,68.15,67.79,67.83,26011.0,68.0,68.15,67.79,67.83,26011.0
2018-11-26 12:30:00,67.81,67.89,67.58,67.89,29907.0,67.81,67.89,67.58,67.89,29907.0
2018-11-26 13:00:00,67.88,68.05,67.79,67.85,97575.0,67.88,68.05,67.79,67.85,97575.0
2018-11-26 13:30:00,67.84,68.02,67.84,67.99,62151.0,67.84,68.02,67.84,67.99,62151.0
2018-11-26 14:00:00,67.99,68.31,67.92,68.31,83747.0,67.99,68.31,67.92,68.31,83747.0
2018-11-26 14:30:00,68.28,68.46,68.28,68.43,54204.0,68.28,68.46,68.28,68.43,54204.0
2018-11-26 15:00:00,68.44,68.48,68.16,68.16,63543.0,68.44,68.48,68.16,68.16,63543.0
2018-11-26 15:30:00,68.17,68.47,68.15,68.39,166414.0,68.17,68.47,68.15,68.39,166414.0
2018-11-27 09:30:00,68.07,68.19,67.35,67.6,58827.0,68.07,68.19,67.35,67.6,58827.0
2018-11-27 10:00:00,67.58,67.79,67.17,67.21,80495.0,67.58,67.79,67.17,67.21,80495.0
2018-11-27 10:30:00,67.21,67.57,67.07,67.53,55769.0,67.21,67.57,67.07,67.53,55769.0
2018-11-27 11:00:00,67.52,67.92,67.45,67.9,165104.0,67.52,67.92,67.45,67.9,165104.0
2018-11-27 11:30:00,67.87,68.07,67.55,68.06,206697.0,67.87,68.07,67.55,68.06,206697.0
2018-11-27 12:00:00,68.08,68.26,67.77,67.77,71102.0,68.08,68.26,67.77,67.77,71102.0
2018-11-27 12:30:00,67.78,67.85,67.55,67.56,66865.0,67.78,67.85,67.55,67.56,66865.0
2018-11-27 13:00:00,67.56,67.67,67.29,67.5,84691.0,67.56,67.67,67.29,67.5,84691.0
2018-11-27 13:30:00,67.51,67.75,67.39,67.75,40770.0,67.51,67.75,67.39,67.75,40770.0
2018-11-27 14:00:00,67.73,67.86,67.57,67.67,82335.0,67.73,67.86,67.57,67.67,82335.0
2018-11-27 14:30:00,67.68,67.81,67.54,67.8,48406.0,67.68,67.81,67.54,67.8,48406.0
2018-11-27 15:00:00,67.8,67.99,67.68,67.99,162643.0,67.8,67.99,67.68,67.99,162643.0
2018-11-27 15:30:00,67.97,67.98,67.5,67.57,237134.0,67.97,67.98,67.5,67.57,237134.0
2018-11-28 09:30:00,68.18,68.75,67.98,68.63,98482.0,68.18,68.75,67.98,68.63,98482.0
2018-11-28 10:00:00,68.67,68.76,68.19,68.19,88135.0,68.67,68.76,68.19,68.19,88135.0
2018-11-28 10:30:00,68.17,68.35,68.04,68.23,28710.0,68.17,68.35,68.04,68.23,28710.0
2018-11-28 11:00:00,68.25,68.44,68.09,68.19,99812.0,68.25,68.44,68.09,68.19,99812.0
2018-11-28 11:30:00,68.17,68.27,67.91,68.25,66049.0,68.17,68.27,67.91,68.25,66049.0
2018-11-28 12:00:00,68.26,69.51,68.21,69.49,119444.0,68.26,69.51,68.21,69.49,119444.0
2018-11-28 12:30:00,69.49,69.96,69.26,69.74,125123.0,69.49,69.96,69.26,69.74,125123.0
2018-11-28 13:00:00,69.72,69.75,69.38,69.49,59702.0,69.72,69.75,69.38,69.49,59702.0
2018-11-28 13:30:00,69.49,69.71,69.3,69.38,150365.0,69.49,69.71,69.3,69.38,150365.0
2018-11-28 14:00:00,69.37,69.43,69.25,69.33,62895.0,69.37,69.43,69.25,69.33,62895.0
2018-11-28 14:30:00,69.34,69.5,69.25,69.34,226516.0,69.34,69.5,69.25,69.34,226516.0
2018-11-28 15:00:00,69.36,69.41,69.25,69.3,92846.0,69.36,69.41,69.25,69.3,92846.0
2018-11-28 15:30:00,69.29,69.76,69.21,69.59,398137.0,69.29,69.76,69.21,69.59,398137.0
2018-11-29 09:30:00,69.23,69.31,68.59,68.62,88098.0,69.23,69.31,68.59,68.62,88098.0
2018-11-29 10:00:00,68.6,68.67,67.87,67.87,87324.0,68.6,68.67,67.87,67.87,87324.0
2018-11-29 10:30:00,67.87,68.15,67.72,67.91,86299.0,67.87,68.15,67.72,67.91,86299.0
2018-11-29 11:00:00,67.93,68.52,67.86,68.38,205854.0,67.93,68.52,67.86,68.38,205854.0
2018-11-29 11:30:00,68.39,68.76,68.39,68.64,91522.0,68.39,68.76,68.39,68.64,91522.0
2018-11-29 12:00:00,68.61,68.88,68.27,68.72,88016.0,68.61,68.88,68.27,68.72,88016.0
2018-11-29 12:30:00,68.72,68.95,68.69,68.94,112920.0,68.72,68.95,68.69,68.94,112920.0
2018-11-29 13:00:00,68.94,68.94,68.76,68.89,58029.0,68.94,68.94,68.76,68.89,58029.0
2018-11-29 13:30:00,68.9,69.01,68.68,68.97,73668.0,68.9,69.01,68.68,68.97,73668.0
2018-11-29 14:00:00,68.97,69.05,68.61,68.64,49385.0,68.97,69.05,68.61,68.64,49385.0
2018-11-29 14:30:00,68.64,68.89,68.48,68.87,86036.0,68.64,68.89,68.48,68.87,86036.0
2018-11-29 15:00:00,68.85,68.85,68.5,68.56,87950.0,68.85,68.85,68.5,68.56,87950.0
2018-11-29 15:30:00,68.56,68.56,68.03,68.11,240096.0,68.56,68.56,68.03,68.11,240096.0
2018-11-30 09:30:00,68.32,68.67,68.05,68.39,64549.0,68.32,68.67,68.05,68.39,64549.0
2018-11-30 10:00:00,68.41,68.57,68.13,68.25,90896.0,68.41,68.57,68.13,68.25,90896.0
2018-11-30 10:30:00,68.27,68.78,68.27,68.56,61287.0,68.27,68.78,68.27,68.56,61287.0
2018-11-30 11:00:00,68.56,68.62,68.37,68.48,47277.0,68.56,68.62,68.37,68.48,47277.0
2018-11-30 11:30:00,68.43,68.7,68.38,68.64,37014.0,68.43,68.7,68.38,68.64,37014.0
2018-11-30 12:00:00,68.64,68.71,68.52,68.55,36465.0,68.64,68.71,68.52,68.55,36465.0
2018-11-30 12:30:00,68.55,68.56,68.43,68.47,32794.0,68.55,68.56,68.43,68.47,32794.0
2018-11-30 13:00:00,68.46,68.57,68.35,68.56,42403.0,68.46,68.57,68.35,68.56,42403.0
2018-11-30 13:30:00,68.55,68.87,68.53,68.87,37172.0,68.55,68.87,68.53,68.87,37172.0
2018-11-30 14:00:00,68.9,69.15,68.8,69.14,38378.0,68.9,69.15,68.8,69.14,38378.0
2018-11-30 14:30:00,69.15,69.24,68.99,69.18,95353.0,69.15,69.24,68.99,69.18,95353.0
2018-11-30 15:00:00,69.17,69.54,69.15,69.19,89947.0,69.17,69.54,69.15,69.19,89947.0
2018-11-30 15:30:00,69.18,69.25,68.65,68.75,328434.0,69.18,69.25,68.65,68.75,328434.0
2018-12-03 09:30:00,69.79,70.46,69.71,70.19,148146.0,69.79,70.46,69.71,70.19,148146.0
2018-12-03 10:00:00,70.22,70.26,69.87,69.97,264383.0,70.22,70.26,69.87,69.97,264383.0
2018-12-03 10:30:00,69.97,69.99,68.99,69.17,156922.0,69.97,69.99,68.99,69.17,156922.0
2018-12-03 11:00:00,69.2,69.27,69.05,69.25,62195.0,69.2,69.27,69.05,69.25,62195.0
2018-12-03 11:30:00,69.27,69.57,69.25,69.36,66838.0,69.27,69.57,69.25,69.36,66838.0
2018-12-03 12:00:00,69.36,69.97,69.32,69.95,57122.0,69.36,69.97,69.32,69.95,57122.0
2018-12-03 12:30:00,69.94,70.1,69.92,69.95,45712.0,69.94,70.1,69.92,69.95,45712.0
2018-12-03 13:00:00,69.98,70.23,69.98,70.23,43498.0,69.98,70.23,69.98,70.23,43498.0
2018-12-03 13:30:00,70.21,70.23,69.9,69.98,79361.0,70.21,70.23,69.9,69.98,79361.0
2018-12-03 14:00:00,70.0,70.04,69.69,69.83,40586.0,70.0,70.04,69.69,69.83,40586.0
2018-12-03 14:30:00,69.81,69.97,69.75,69.89,46029.0,69.81,69.97,69.75,69.89,46029.0
2018-12-03 15:00:00,69.89,70.2,69.77,70.2,93844.0,69.89,70.2,69.77,70.2,93844.0
2018-12-03 15:30:00,70.2,70.26,69.98,70.25,263864.0,70.2,70.26,69.98,70.25,263864.0
2018-12-04 09:30:00,69.91,70.12,69.69,70.0,48459.0,69.91,70.12,69.69,70.0,48459.0
2018-12-04 10:00:00,70.0,70.31,69.95,70.1,53014.0,70.0,70.31,69.95,70.1,53014.0
2018-12-04 10:30:00,70.07,70.17,69.86,70.08,44259.0,70.07,70.17,69.86,70.08,44259.0
2018-12-04 11:00:00,70.04,70.17,69.84,69.84,49818.0,70.04,70.17,69.84,69.84,49818.0
2018-12-04 11:30:00,69.82,69.96,69.55,69.71,166821.0,69.82,69.96,69.55,69.71,166821.0
2018-12-04 12:00:00,69.63,69.73,68.9,68.97,95406.0,69.63,69.73,68.9,68.97,95406.0
2018-12-04 12:30:00,68.94,69.05,68.52,68.77,51414.0,68.94,69.05,68.52,68.77,51414.0
2018-12-04 13:00:00,68.77,68.83,68.37,68.47,43900.0,68.77,68.83,68.37,68.47,43900.0
2018-12-04 13:30:00,68.51,68.86,68.14,68.8,39223.0,68.51,68.86,68.14,68.8,39223.0
2018-12-04 14:00:00,68.75,69.3,68.72,69.1,75335.0,68.75,69.3,68.72,69.1,75335.0
2018-12-04 14:30:00,69.09,69.28,69.01,69.06,39994.0,69.09,69.28,69.01,69.06,39994.0
2018-12-04 15:00:00,69.04,69.16,68.81,68.85,252054.0,69.04,69.16,68.81,68.85,252054.0
2018-12-04 15:30:00,68.84,68.98,68.61,68.71,351229.0,68.84,68.98,68.61,68.71,351229.0
2018-12-06 09:30:00,67.81,68.14,67.01,67.79,92896.0,67.81,68.14,67.01,67.79,92896.0
2018-12-06 10:00:00,67.72,69.27,67.57,69.22,148681.0,67.72,69.27,67.57,69.22,148681.0
2018-12-06 10:30:00,69.17,69.27,68.87,69.13,83559.0,69.17,69.27,68.87,69.13,83559.0
2018-12-06 11:00:00,69.13,69.4,69.08,69.15,111973.0,69.13,69.4,69.08,69.15,111973.0
2018-12-06 11:30:00,69.15,69.55,69.13,69.53,219104.0,69.15,69.55,69.13,69.53,219104.0
2018-12-06 12:00:00,69.51,69.68,69.36,69.53,96228.0,69.51,69.68,69.36,69.53,96228.0
2018-12-06 12:30:00,69.55,69.62,69.31,69.43,142623.0,69.55,69.62,69.31,69.43,142623.0
2018-12-06 13:00:00,69.4,69.4,68.78,68.78,62529.0,69.4,69.4,68.78,68.78,62529.0
2018-12-06 13:30:00,68.74,69.19,68.54,69.16,28400.0,68.74,69.19,68.54,69.16,28400.0
2018-12-06 14:00:00,69.16,69.28,68.58,68.76,59843.0,69.16,69.28,68.58,68.76,59843.0
2018-12-06 14:30:00,68.74,68.74,68.31,68.55,77150.0,68.74,68.74,68.31,68.55,77150.0
2018-12-06 15:00:00,68.58,68.78,68.4,68.7,102856.0,68.58,68.78,68.4,68.7,102856.0
2018-12-06 15:30:00,68.7,69.07,68.62,69.03,260081.0,68.7,69.07,68.62,69.03,260081.0
2018-12-07 09:30:00,68.94,69.18,68.63,68.92,51127.0,68.94,69.18,68.63,68.92,51127.0
2018-12-07 10:00:00,68.9,69.03,68.01,68.15,269475.0,68.9,69.03,68.01,68.15,269475.0
2018-12-07 10:30:00,68.12,68.13,67.53,67.75,119783.0,68.12,68.13,67.53,67.75,119783.0
2018-12-07 11:00:00,67.76,67.84,66.61,66.75,103209.0,67.76,67.84,66.61,66.75,103209.0
2018-12-07 11:30:00,66.75,67.07,66.56,66.61,68376.0,66.75,67.07,66.56,66.61,68376.0
2018-12-07 12:00:00,66.61,66.87,66.6,66.71,43408.0,66.61,66.87,66.6,66.71,43408.0
2018-12-07 12:30:00,66.67,67.05,66.42,66.99,61296.0,66.67,67.05,66.42,66.99,61296.0
2018-12-07 13:00:00,66.95,67.34,66.7,67.06,111803.0,66.95,67.34,66.7,67.06,111803.0
2018-12-07 13:30:00,67.03,67.12,66.8,66.84,52804.0,67.03,67.12,66.8,66.84,52804.0
2018-12-07 14:00:00,66.83,66.99,66.51,66.96,63025.0,66.83,66.99,66.51,66.96,63025.0
2018-12-07 14:30:00,66.97,67.01,66.31,66.37,58087.0,66.97,67.01,66.31,66.37,58087.0
2018-12-07 15:00:00,66.39,66.54,66.16,66.51,118286.0,66.39,66.54,66.16,66.51,118286.0
2018-12-07 15:30:00,66.51,66.94,66.44,66.65,229450.0,66.51,66.94,66.44,66.65,229450.0
2018-12-10 09:30:00,66.55,67.5,66.08,66.91,73522.0,66.55,67.5,66.08,66.91,73522.0
2018-12-10 10:00:00,66.93,67.28,66.69,66.74,40289.0,66.93,67.28,66.69,66.74,40289.0
2018-12-10 10:30:00,66.74,66.91,66.41,66.55,49300.0,66.74,66.91,66.41,66.55,49300.0
2018-12-10 11:00:00,66.55,66.57,66.07,66.5,64106.0,66.55,66.57,66.07,66.5,64106.0
2018-12-10 11:30:00,66.49,66.95,66.36,66.45,45218.0,66.49,66.95,66.36,66.45,45218.0
2018-12-10 12:00:00,66.46,66.57,66.22,66.42,59977.0,66.46,66.57,66.22,66.42,59977.0
2018-12-10 12:30:00,66.42,67.18,66.42,66.95,109995.0,66.42,67.18,66.42,66.95,109995.0
2018-12-10 13:00:00,66.96,67.45,66.94,67.06,160419.0,66.96,67.45,66.94,67.06,160419.0
2018-12-10 13:30:00,67.06,67.44,67.05,67.27,31692.0,67.06,67.44,67.05,67.27,31692.0
2018-12-10 14:00:00,67.29,67.4,67.07,67.24,31344.0,67.29,67.4,67.07,67.24,31344.0
2018-12-10 14:30:00,67.28,67.53,67.11,67.18,53502.0,67.28,67.53,67.11,67.18,53502.0
2018-12-10 15:00:00,67.2,67.33,67.13,67.25,105951.0,67.2,67.33,67.13,67.25,105951.0
2018-12-10 15:30:00,67.26,67.53,67.18,67.28,158614.0,67.26,67.53,67.18,67.28,158614.0
2018-12-11 09:30:00,68.08,68.74,68.07,68.21,79380.0,68.08,68.74,68.07,68.21,79380.0
2018-12-11 10:00:00,68.25,68.42,68.1,68.39,118602.0,68.25,68.42,68.1,68.39,118602.0
2018-12-11 10:30:00,68.36,68.36,67.69,67.83,34368.0,68.36,68.36,67.69,67.83,34368.0
2018-12-11 11:00:00,67.82,67.92,67.59,67.65,21351.0,67.82,67.92,67.59,67.65,21351.0
2018-12-11 11:30:00,67.64,67.84,67.37,67.74,31437.0,67.64,67.84,67.37,67.74,31437.0
2018-12-11 12:00:00,67.78,67.78,67.23,67.42,25985.0,67.78,67.78,67.23,67.42,25985.0
2018-12-11 12:30:00,67.45,67.53,67.2,67.41,49944.0,67.45,67.53,67.2,67.41,49944.0
2018-12-11 13:00:00,67.39,67.52,67.1,67.14,34668.0,67.39,67.52,67.1,67.14,34668.0
2018-12-11 13:30:00,67.11,67.15,66.72,66.78,39047.0,67.11,67.15,66.72,66.78,39047.0
2018-12-11 14:00:00,66.77,67.18,66.75,67.15,56282.0,66.77,67.18,66.75,67.15,56282.0
2018-12-11 14:30:00,67.17,67.53,67.17,67.32,29328.0,67.17,67.53,67.17,67.32,29328.0
2018-12-11 15:00:00,67.34,67.69,67.23,67.47,52468.0,67.34,67.69,67.23,67.47,52468.0
2018-12-11 15:30:00,67.47,67.67,67.26,67.41,150890.0,67.47,67.67,67.26,67.41,150890.0
2018-12-12 09:30:00,68.23,68.5,67.83,68.35,229302.0,68.23,68.5,67.83,68.35,229302.0
2018-12-12 10:00:00,68.36,68.9,68.2,68.68,144100.0,68.36,68.9,68.2,68.68,144100.0
2018-12-12 10:30:00,68.65,68.88,68.56,68.79,131629.0,68.65,68.88,68.56,68.79,131629.0
2018-12-12 11:00:00,68.78,68.84,68.68,68.72,82307.0,68.78,68.84,68.68,68.72,82307.0
2018-12-12 11:30:00,68.72,68.89,68.68,68.76,59828.0,68.72,68.89,68.68,68.76,59828.0
2018-12-12 12:00:00,68.77,68.84,68.54,68.73,53850.0,68.77,68.84,68.54,68.73,53850.0
2018-12-12 12:30:00,68.73,68.9,68.67,68.85,91811.0,68.73,68.9,68.67,68.85,91811.0
2018-12-12 13:00:00,68.87,68.87,68.43,68.6,71645.0,68.87,68.87,68.43,68.6,71645.0
2018-12-12 13:30:00,68.62,68.69,68.5,68.56,29342.0,68.62,68.69,68.5,68.56,29342.0
2018-12-12 14:00:00,68.57,68.59,68.31,68.36,59501.0,68.57,68.59,68.31,68.36,59501.0
2018-12-12 14:30:00,68.31,68.5,68.21,68.44,74823.0,68.31,68.5,68.21,68.44,74823.0
2018-12-12 15:00:00,68.4,68.57,68.37,68.39,90006.0,68.4,68.57,68.37,68.39,90006.0
2018-12-12 15:30:00,68.4,68.56,67.95,68.03,161268.0,68.4,68.56,67.95,68.03,161268.0
2018-12-13 09:30:00,68.17,68.28,67.56,67.58,61259.0,68.17,68.28,67.56,67.58,61259.0
2018-12-13 10:00:00,67.56,67.68,66.89,66.94,62543.0,67.56,67.68,66.89,66.94,62543.0
2018-12-13 10:30:00,66.91,67.09,66.49,66.96,46328.0,66.91,67.09,66.49,66.96,46328.0
2018-12-13 11:00:00,66.93,67.03,66.66,66.99,32727.0,66.93,67.03,66.66,66.99,32727.0
2018-12-13 11:30:00,66.97,67.2,66.88,66.9,39037.0,66.97,67.2,66.88,66.9,39037.0
2018-12-13 12:00:00,66.91,66.97,66.58,66.58,47852.0,66.91,66.97,66.58,66.58,47852.0
2018-12-13 12:30:00,66.6,67.01,66.6,66.73,31311.0,66.6,67.01,66.6,66.73,31311.0
2018-12-13 13:00:00,66.73,66.82,66.56,66.82,46880.0,66.73,66.82,66.56,66.82,46880.0
2018-12-13 13:30:00,66.84,67.09,66.81,66.81,46654.0,66.84,67.09,66.81,66.81,46654.0
2018-12-13 14:00:00,66.84,66.89,66.66,66.81,61958.0,66.84,66.89,66.66,66.81,61958.0
2018-12-13 14:30:00,66.81,66.82,66.54,66.64,67430.0,66.81,66.82,66.54,66.64,67430.0
2018-12-13 15:00:00,66.65,66.92,66.49,66.8,83078.0,66.65,66.92,66.49,66.8,83078.0
2018-12-13 15:30:00,66.8,67.32,66.65,67.26,418131.0,66.8,67.32,66.65,67.26,418131.0
2018-12-14 09:30:00,66.51,66.54,65.86,66.3,73904.0,66.51,66.54,65.86,66.3,73904.0
2018-12-14 10:00:00,66.34,66.93,66.25,66.65,49287.0,66.34,66.93,66.25,66.65,49287.0
2018-12-14 10:30:00,66.65,67.44,66.54,67.14,58257.0,66.65,67.44,66.54,67.14,58257.0
2018-12-14 11:00:00,67.13,67.29,66.86,66.97,30397.0,67.13,67.29,66.86,66.97,30397.0
2018-12-14 11:30:00,66.95,67.03,66.35,66.39,31497.0,66.95,67.03,66.35,66.39,31497.0
2018-12-14 12:00:00,66.41,66.54,66.29,66.34,39681.0,66.41,66.54,66.29,66.34,39681.0
2018-12-14 12:30:00,66.36,66.42,66.14,66.17,31458.0,66.36,66.42,66.14,66.17,31458.0
2018-12-14 13:00:00,66.12,66.28,66.01,66.23,55395.0,66.12,66.28,66.01,66.23,55395.0
2018-12-14 13:30:00,66.21,66.22,65.76,65.79,53321.0,66.21,66.22,65.76,65.79,53321.0
2018-12-14 14:00:00,65.77,65.96,65.75,65.93,48954.0,65.77,65.96,65.75,65.93,48954.0
2018-12-14 14:30:00,65.94,65.96,65.36,65.51,69726.0,65.94,65.96,65.36,65.51,69726.0
2018-12-14 15:00:00,65.5,65.69,65.36,65.39,97767.0,65.5,65.69,65.36,65.39,97767.0
2018-12-14 15:30:00,65.39,65.47,65.05,65.06,399546.0,65.39,65.47,65.05,65.06,399546.0
2018-12-17 09:30:00,65.01,65.01,63.25,64.17,154626.0,65.01,65.01,63.25,64.17,154626.0
2018-12-17 10:00:00,64.17,64.39,63.89,64.39,109171.0,64.17,64.39,63.89,64.39,109171.0
2018-12-17 10:30:00,64.39,65.14,64.3,65.01,191134.0,64.39,65.14,64.3,65.01,191134.0
2018-12-17 11:00:00,65.02,65.55,64.95,65.17,192340.0,65.02,65.55,64.95,65.17,192340.0
2018-12-17 11:30:00,65.19,65.63,64.94,65.51,93611.0,65.19,65.63,64.94,65.51,93611.0
2018-12-17 12:00:00,65.55,65.63,65.19,65.25,67684.0,65.55,65.63,65.19,65.25,67684.0
2018-12-17 12:30:00,65.24,65.24,64.56,64.59,71097.0,65.24,65.24,64.56,64.59,71097.0
2018-12-17 13:00:00,64.58,64.72,64.44,64.59,41075.0,64.58,64.72,64.44,64.59,41075.0
2018-12-17 13:30:00,64.56,64.65,64.26,64.4,118896.0,64.56,64.65,64.26,64.4,118896.0
2018-12-17 14:00:00,64.4,64.65,64.19,64.34,63542.0,64.4,64.65,64.19,64.34,63542.0
2018-12-17 14:30:00,64.36,64.63,64.32,64.45,77562.0,64.36,64.63,64.32,64.45,77562.0
2018-12-17 15:00:00,64.46,64.56,64.2,64.28,129377.0,64.46,64.56,64.2,64.28,129377.0
2018-12-17 15:30:00,64.27,64.29,63.98,64.25,303943.0,64.27,64.29,63.98,64.25,303943.0
2018-12-18 09:30:00,64.62,65.16,64.48,64.9,127615.0,64.62,65.16,64.48,64.9,127615.0
2018-12-18 10:00:00,64.92,64.99,64.5,64.66,52313.0,64.92,64.99,64.5,64.66,52313.0
2018-12-18 10:30:00,64.64,64.83,64.26,64.44,47556.0,64.64,64.83,64.26,64.44,47556.0
2018-12-18 11:00:00,64.45,64.54,63.84,63.99,50282.0,64.45,64.54,63.84,63.99,50282.0
2018-12-18 11:30:00,64.03,64.14,63.7,63.73,70811.0,64.03,64.14,63.7,63.73,70811.0
2018-12-18 12:00:00,63.71,64.41,63.71,64.38,75793.0,63.71,64.41,63.71,64.38,75793.0
2018-12-18 12:30:00,64.39,64.65,64.36,64.6,49901.0,64.39,64.65,64.36,64.6,49901.0
2018-12-18 13:00:00,64.57,64.81,64.51,64.58,59363.0,64.57,64.81,64.51,64.58,59363.0
2018-12-18 13:30:00,64.56,64.56,64.08,64.14,41404.0,64.56,64.56,64.08,64.14,41404.0
2018-12-18 14:00:00,64.14,64.5,64.07,64.43,38735.0,64.14,64.5,64.07,64.43,38735.0
2018-12-18 14:30:00,64.43,64.66,63.75,63.86,88847.0,64.43,64.66,63.75,63.86,88847.0
2018-12-18 15:00:00,63.84,64.17,63.77,64.07,72872.0,63.84,64.17,63.77,64.07,72872.0
2018-12-18 15:30:00,64.1,64.6,64.1,64.34,182869.0,64.1,64.6,64.1,64.34,182869.0
2018-12-19 09:30:00,64.73,65.6,64.27,65.36,98454.0,64.73,65.6,64.27,65.36,98454.0
2018-12-19 10:00:00,65.32,65.38,64.83,64.94,55154.0,65.32,65.38,64.83,64.94,55154.0
2018-12-19 10:30:00,64.93,65.09,64.76,64.84,55616.0,64.93,65.09,64.76,64.84,55616.0
2018-12-19 11:00:00,64.85,64.87,64.47,64.67,54195.0,64.85,64.87,64.47,64.67,54195.0
2018-12-19 11:30:00,64.67,64.87,64.52,64.84,48986.0,64.67,64.87,64.52,64.84,48986.0
2018-12-19 12:00:00,64.85,65.0,64.75,64.9,73978.0,64.85,65.0,64.75,64.9,73978.0
2018-12-19 12:30:00,64.9,64.95,64.77,64.77,102082.0,64.9,64.95,64.77,64.77,102082.0
2018-12-19 13:00:00,64.75,64.81,64.59,64.71,40937.0,64.75,64.81,64.59,64.71,40937.0
2018-12-19 13:30:00,64.73,64.88,64.65,64.85,46431.0,64.73,64.88,64.65,64.85,46431.0
2018-12-19 14:00:00,64.86,64.88,63.44,64.09,63331.0,64.86,64.88,63.44,64.09,63331.0
2018-12-19 14:30:00,64.09,64.39,62.84,63.07,99294.0,64.09,64.39,62.84,63.07,99294.0
2018-12-19 15:00:00,63.04,63.17,62.29,62.74,125014.0,63.04,63.17,62.29,62.74,125014.0
2018-12-19 15:30:00,62.76,63.26,62.75,63.01,233128.0,62.76,63.26,62.75,63.01,233128.0
2018-12-20 09:30:00,62.64,63.28,62.5,62.74,58811.0,62.64,63.28,62.5,62.74,58811.0
2018-12-20 10:00:00,62.89,63.14,62.61,62.81,116530.0,62.89,63.14,62.61,62.81,116530.0
2018-12-20 10:30:00,62.76,63.18,62.58,62.93,168562.0,62.76,63.18,62.58,62.93,168562.0
2018-12-20 11:00:00,62.9,62.93,61.85,61.96,117371.0,62.9,62.93,61.85,61.96,117371.0
2018-12-20 11:30:00,61.96,62.18,61.36,61.77,108181.0,61.96,62.18,61.36,61.77,108181.0
2018-12-20 12:00:00,61.8,62.34,61.51,62.34,49882.0,61.8,62.34,61.51,62.34,49882.0
2018-12-20 12:30:00,62.33,62.57,61.94,62.41,106721.0,62.33,62.57,61.94,62.41,106721.0
2018-12-20 13:00:00,62.48,62.51,62.03,62.17,99419.0,62.48,62.51,62.03,62.17,99419.0
2018-12-20 13:30:00,62.17,62.21,61.91,62.03,31061.0,62.17,62.21,61.91,62.03,31061.0
2018-12-20 14:00:00,62.06,62.15,61.49,62.15,61869.0,62.06,62.15,61.49,62.15,61869.0
2018-12-20 14:30:00,62.13,62.58,62.07,62.38,116918.0,62.13,62.58,62.07,62.38,116918.0
2018-12-20 15:00:00,62.43,62.8,62.13,62.57,136705.0,62.43,62.8,62.13,62.57,136705.0
2018-12-20 15:30:00,62.55,62.81,62.16,62.31,342727.0,62.55,62.81,62.16,62.31,342727.0
2018-12-21 09:30:00,62.44,63.25,61.45,61.63,270069.0,62.44,63.25,61.45,61.63,270069.0
2018-12-21 10:00:00,61.62,62.61,61.35,62.19,91807.0,61.62,62.61,61.35,62.19,91807.0
2018-12-21 10:30:00,62.18,62.19,61.56,61.57,114815.0,62.18,62.19,61.56,61.57,114815.0
2018-12-21 11:00:00,61.55,61.55,60.91,61.19,84078.0,61.55,61.55,60.91,61.19,84078.0
2018-12-21 11:30:00,61.3,61.33,60.64,60.65,78968.0,61.3,61.33,60.64,60.65,78968.0
2018-12-21 12:00:00,60.69,60.7,60.1,60.11,87681.0,60.69,60.7,60.1,60.11,87681.0
2018-12-21 12:30:00,60.15,60.54,59.89,60.12,114396.0,60.15,60.54,59.89,60.12,114396.0
2018-12-21 13:00:00,60.14,60.42,59.95,60.23,96360.0,60.14,60.42,59.95,60.23,96360.0
2018-12-21 13:30:00,60.24,60.6,60.05,60.08,61952.0,60.24,60.6,60.05,60.08,61952.0
2018-12-21 14:00:00,60.08,60.28,59.89,60.01,70381.0,60.08,60.28,59.89,60.01,70381.0
2018-12-21 14:30:00,60.0,60.37,59.94,60.09,71538.0,60.0,60.37,59.94,60.09,71538.0
2018-12-21 15:00:00,60.1,60.15,59.59,59.68,84453.0,60.1,60.15,59.59,59.68,84453.0
2018-12-21 15:30:00,59.64,59.95,59.46,59.79,301862.0,59.64,59.95,59.46,59.79,301862.0
2018-12-24 09:30:00,59.49,60.01,58.75,59.29,84053.0,59.49,60.01,58.75,59.29,84053.0
2018-12-24 10:00:00,59.35,59.53,58.92,59.43,70998.0,59.35,59.53,58.92,59.43,70998.0
2018-12-24 10:30:00,59.41,59.96,59.33,59.43,110289.0,59.41,59.96,59.33,59.43,110289.0
2018-12-24 11:00:00,59.46,59.57,59.0,59.05,78575.0,59.46,59.57,59.0,59.05,78575.0
2018-12-24 11:30:00,59.02,59.24,58.77,59.14,61831.0,59.02,59.24,58.77,59.14,61831.0
2018-12-24 12:00:00,59.16,59.31,58.88,59.03,106137.0,59.16,59.31,58.88,59.03,106137.0
2018-12-24 12:30:00,59.04,59.13,58.33,58.33,174553.0,59.04,59.13,58.33,58.33,174553.0
2018-12-26 09:30:00,59.35,59.75,58.88,59.22,61040.0,59.35,59.75,58.88,59.22,61040.0
2018-12-26 10:00:00,59.27,59.4,58.58,58.85,68327.0,59.27,59.4,58.58,58.85,68327.0
2018-12-26 10:30:00,58.86,58.97,58.49,58.55,34613.0,58.86,58.97,58.49,58.55,34613.0
2018-12-26 11:00:00,58.65,59.36,58.59,59.35,45952.0,58.65,59.36,58.59,59.35,45952.0
2018-12-26 11:30:00,59.37,59.7,59.22,59.7,65411.0,59.37,59.7,59.22,59.7,65411.0
2018-12-26 12:00:00,59.74,59.96,59.65,59.72,85212.0,59.74,59.96,59.65,59.72,85212.0
2018-12-26 12:30:00,59.79,59.96,59.68,59.87,65410.0,59.79,59.96,59.68,59.87,65410.0
2018-12-26 13:00:00,59.89,59.93,59.53,59.8,29611.0,59.89,59.93,59.53,59.8,29611.0
2018-12-26 13:30:00,59.8,60.02,59.74,60.01,55359.0,59.8,60.02,59.74,60.01,55359.0
2018-12-26 14:00:00,60.02,60.03,59.78,59.8,55958.0,60.02,60.03,59.78,59.8,55958.0
2018-12-26 14:30:00,59.8,60.19,59.79,60.18,89939.0,59.8,60.19,59.79,60.18,89939.0
2018-12-26 15:00:00,60.16,60.37,60.06,60.35,72885.0,60.16,60.37,60.06,60.35,72885.0
2018-12-26 15:30:00,60.35,60.99,60.28,60.97,258969.0,60.35,60.99,60.28,60.97,258969.0
2018-12-27 09:30:00,60.21,60.54,59.86,60.18,39051.0,60.21,60.54,59.86,60.18,39051.0
2018-12-27 10:00:00,60.1,60.37,59.8,59.87,33756.0,60.1,60.37,59.8,59.87,33756.0
2018-12-27 10:30:00,59.87,60.27,59.8,59.99,32411.0,59.87,60.27,59.8,59.99,32411.0
2018-12-27 11:00:00,60.02,60.45,59.82,60.44,34138.0,60.02,60.45,59.82,60.44,34138.0
2018-12-27 11:30:00,60.51,60.58,60.1,60.32,21991.0,60.51,60.58,60.1,60.32,21991.0
2018-12-27 12:00:00,60.25,60.43,60.05,60.18,23726.0,60.25,60.43,60.05,60.18,23726.0
2018-12-27 12:30:00,60.12,60.19,59.91,60.19,25363.0,60.12,60.19,59.91,60.19,25363.0
2018-12-27 13:00:00,60.15,60.28,60.0,60.02,22738.0,60.15,60.28,60.0,60.02,22738.0
2018-12-27 13:30:00,59.99,60.07,59.65,59.79,19837.0,59.99,60.07,59.65,59.79,19837.0
2018-12-27 14:00:00,59.78,59.89,59.5,59.82,28212.0,59.78,59.89,59.5,59.82,28212.0
2018-12-27 14:30:00,59.88,60.46,59.71,60.42,34334.0,59.88,60.46,59.71,60.42,34334.0
2018-12-27 15:00:00,60.46,60.9,60.2,60.87,69009.0,60.46,60.9,60.2,60.87,69009.0
2018-12-27 15:30:00,60.91,61.69,60.71,61.69,145787.0,60.91,61.69,60.71,61.69,145787.0
2018-12-28 09:30:00,62.24,62.58,61.45,61.76,127032.0,62.24,62.58,61.45,61.76,127032.0
2018-12-28 10:00:00,61.78,61.78,61.02,61.08,56174.0,61.78,61.78,61.02,61.08,56174.0
2018-12-28 10:30:00,61.1,61.46,60.82,61.14,80125.0,61.1,61.46,60.82,61.14,80125.0
2018-12-28 11:00:00,61.18,61.43,61.07,61.24,52112.0,61.18,61.43,61.07,61.24,52112.0
2018-12-28 11:30:00,61.21,61.48,61.17,61.27,34857.0,61.21,61.48,61.17,61.27,34857.0
2018-12-28 12:00:00,61.3,61.48,61.26,61.36,40944.0,61.3,61.48,61.26,61.36,40944.0
2018-12-28 12:30:00,61.4,61.54,61.2,61.21,38831.0,61.4,61.54,61.2,61.21,38831.0
2018-12-28 13:00:00,61.23,61.33,61.05,61.11,22125.0,61.23,61.33,61.05,61.11,22125.0
2018-12-28 13:30:00,61.08,61.37,60.98,61.31,27809.0,61.08,61.37,60.98,61.31,27809.0
2018-12-28 14:00:00,61.33,61.78,61.33,61.72,44265.0,61.33,61.78,61.33,61.72,44265.0
2018-12-28 14:30:00,61.73,62.11,61.66,62.04,76636.0,61.73,62.11,61.66,62.04,76636.0
2018-12-28 15:00:00,62.08,62.1,61.09,61.2,55479.0,62.08,62.1,61.09,61.2,55479.0
2018-12-28 15:30:00,61.19,61.23,60.82,61.05,190890.0,61.19,61.23,60.82,61.05,190890.0
2018-12-31 09:30:00,61.35,61.58,61.05,61.21,61290.0,61.35,61.58,61.05,61.21,61290.0
2018-12-31 10:00:00,61.24,61.4,61.14,61.23,46044.0,61.24,61.4,61.14,61.23,46044.0
2018-12-31 10:30:00,61.26,61.26,60.73,60.73,46401.0,61.26,61.26,60.73,60.73,46401.0
2018-12-31 11:00:00,60.73,60.95,60.59,60.74,106774.0,60.73,60.95,60.59,60.74,106774.0
2018-12-31 11:30:00,60.73,60.73,60.35,60.63,105639.0,60.73,60.73,60.35,60.63,105639.0
2018-12-31 12:00:00,60.67,60.86,60.61,60.79,36078.0,60.67,60.86,60.61,60.79,36078.0
2018-12-31 12:30:00,60.82,61.02,60.78,61.01,52025.0,60.82,61.02,60.78,61.01,52025.0
2018-12-31 13:00:00,61.06,61.2,60.99,61.2,45467.0,61.06,61.2,60.99,61.2,45467.0
2018-12-31 13:30:00,61.17,61.19,60.86,60.9,40010.0,61.17,61.19,60.86,60.9,40010.0
2018-12-31 14:00:00,60.88,60.92,60.45,60.5,50022.0,60.88,60.92,60.45,60.5,50022.0
2018-12-31 14:30:00,60.48,60.92,60.44,60.76,49860.0,60.48,60.92,60.44,60.76,49860.0
2018-12-31 15:00:00,60.74,60.9,60.45,60.64,66201.0,60.74,60.9,60.45,60.64,66201.0
2018-12-31 15:30:00,60.66,61.14,60.61,61.14,242936.0,60.66,61.14,60.61,61.14,242936.0
2019-01-02 09:30:00,58.87,59.05,57.53,57.83,232492.0,58.87,59.05,57.53,57.83,232492.0
2019-01-02 10:00:00,57.85,58.57,57.68,58.19,103188.0,57.85,58.57,57.68,58.19,103188.0
2019-01-02 10:30:00,58.21,58.54,58.1,58.47,84505.0,58.21,58.54,58.1,58.47,84505.0
2019-01-02 11:00:00,58.47,58.85,58.37,58.51,85785.0,58.47,58.85,58.37,58.51,85785.0
2019-01-02 11:30:00,58.54,58.94,58.54,58.58,106245.0,58.54,58.94,58.54,58.58,106245.0
2019-01-02 12:00:00,58.58,58.75,58.47,58.53,75015.0,58.58,58.75,58.47,58.53,75015.0
2019-01-02 12:30:00,58.58,59.07,58.52,59.07,68267.0,58.58,59.07,58.52,59.07,68267.0
2019-01-02 13:00:00,59.1,59.39,59.1,59.33,64352.0,59.1,59.39,59.1,59.33,64352.0
2019-01-02 13:30:00,59.34,59.5,59.25,59.48,71792.0,59.34,59.5,59.25,59.48,71792.0
2019-01-02 14:00:00,59.48,59.48,59.09,59.11,60991.0,59.48,59.48,59.09,59.11,60991.0
2019-01-02 14:30:00,59.13,59.28,59.01,59.01,78025.0,59.13,59.28,59.01,59.01,78025.0
2019-01-02 15:00:00,59.01,59.07,58.67,58.72,118519.0,59.01,59.07,58.67,58.72,118519.0
2019-01-02 15:30:00,58.73,59.08,58.62,59.0,287473.0,58.73,59.08,58.62,59.0,287473.0
2019-01-03 09:30:00,58.25,58.83,57.85,57.94,109490.0,58.25,58.83,57.85,57.94,109490.0
2019-01-03 10:00:00,57.87,57.94,57.18,57.65,107072.0,57.87,57.94,57.18,57.65,107072.0
2019-01-03 10:30:00,57.62,57.82,57.28,57.81,228604.0,57.62,57.82,57.28,57.81,228604.0
2019-01-03 11:00:00,57.8,58.43,57.8,58.16,78941.0,57.8,58.43,57.8,58.16,78941.0
2019-01-03 11:30:00,58.13,58.67,57.99,58.49,88242.0,58.13,58.67,57.99,58.49,88242.0
2019-01-03 12:00:00,58.46,58.61,58.24,58.38,58500.0,58.46,58.61,58.24,58.38,58500.0
2019-01-03 12:30:00,58.34,58.54,58.27,58.46,48624.0,58.34,58.54,58.27,58.46,48624.0
2019-01-03 13:00:00,58.47,58.47,57.81,58.03,25592.0,58.47,58.47,57.81,58.03,25592.0
2019-01-03 13:30:00,58.02,58.18,57.86,57.91,33658.0,58.02,58.18,57.86,57.91,33658.0
2019-01-03 14:00:00,57.88,58.24,57.86,58.22,33920.0,57.88,58.24,57.86,58.22,33920.0
2019-01-03 14:30:00,58.23,58.3,57.73,57.81,38057.0,58.23,58.3,57.73,57.81,38057.0
2019-01-03 15:00:00,57.79,57.93,57.67,57.83,81368.0,57.79,57.93,57.67,57.83,81368.0
2019-01-03 15:30:00,57.82,58.04,57.62,57.7,258158.0,57.82,58.04,57.62,57.7,258158.0
2019-01-04 09:30:00,58.44,59.09,58.18,59.08,178480.0,58.44,59.09,58.18,59.08,178480.0
2019-01-04 10:00:00,59.08,59.42,58.7,59.42,107969.0,59.08,59.42,58.7,59.42,107969.0
2019-01-04 10:30:00,59.4,59.5,59.07,59.15,87496.0,59.4,59.5,59.07,59.15,87496.0
2019-01-04 11:00:00,59.2,59.38,59.06,59.17,105984.0,59.2,59.38,59.06,59.17,105984.0
2019-01-04 11:30:00,59.15,59.46,59.04,59.44,123208.0,59.15,59.46,59.04,59.44,123208.0
2019-01-04 12:00:00,59.43,59.7,59.13,59.63,81108.0,59.43,59.7,59.13,59.63,81108.0
2019-01-04 12:30:00,59.64,59.71,59.49,59.5,140248.0,59.64,59.71,59.49,59.5,140248.0
2019-01-04 13:00:00,59.51,59.99,59.5,59.98,82910.0,59.51,59.99,59.5,59.98,82910.0
2019-01-04 13:30:00,60.0,60.1,59.54,59.55,124038.0,60.0,60.1,59.54,59.55,124038.0
2019-01-04 14:00:00,59.57,60.09,59.52,60.05,154776.0,59.57,60.09,59.52,60.05,154776.0
2019-01-04 14:30:00,60.05,60.1,59.62,59.62,91919.0,60.05,60.1,59.62,59.62,91919.0
2019-01-04 15:00:00,59.61,59.83,59.49,59.52,123044.0,59.61,59.83,59.49,59.52,123044.0
2019-01-04 15:30:00,59.51,59.62,59.29,59.33,365402.0,59.51,59.62,59.29,59.33,365402.0
2019-01-07 09:30:00,59.53,60.9,59.36,60.81,179573.0,59.53,60.9,59.36,60.81,179573.0
2019-01-07 10:00:00,60.76,60.89,60.3,60.85,199056.0,60.76,60.89,60.3,60.85,199056.0
2019-01-07 10:30:00,60.84,61.1,60.79,61.0,125724.0,60.84,61.1,60.79,61.0,125724.0
2019-01-07 11:00:00,60.99,61.15,60.7,60.94,191026.0,60.99,61.15,60.7,60.94,191026.0
2019-01-07 11:30:00,60.96,61.18,60.72,61.18,102393.0,60.96,61.18,60.72,61.18,102393.0
2019-01-07 12:00:00,61.17,61.26,60.97,61.24,53989.0,61.17,61.26,60.97,61.24,53989.0
2019-01-07 12:30:00,61.24,61.3,61.13,61.24,42393.0,61.24,61.3,61.13,61.24,42393.0
2019-01-07 13:00:00,61.25,61.47,61.21,61.3,80399.0,61.25,61.47,61.21,61.3,80399.0
2019-01-07 13:30:00,61.29,61.51,61.22,61.41,84051.0,61.29,61.51,61.22,61.41,84051.0
2019-01-07 14:00:00,61.42,61.51,61.16,61.18,102817.0,61.42,61.51,61.16,61.18,102817.0
2019-01-07 14:30:00,61.16,61.29,61.11,61.24,64057.0,61.16,61.29,61.11,61.24,64057.0
2019-01-07 15:00:00,61.25,61.54,61.24,61.51,74484.0,61.25,61.54,61.24,61.51,74484.0
2019-01-07 15:30:00,61.53,61.57,61.17,61.24,235771.0,61.53,61.57,61.17,61.24,235771.0
2019-01-08 09:30:00,61.74,62.44,61.52,62.2,117109.0,61.74,62.44,61.52,62.2,117109.0
2019-01-08 10:00:00,62.2,62.22,61.64,61.78,49910.0,62.2,62.22,61.64,61.78,49910.0
2019-01-08 10:30:00,61.77,61.79,61.06,61.28,58722.0,61.77,61.79,61.06,61.28,58722.0
2019-01-08 11:00:00,61.27,61.6,61.24,61.54,51776.0,61.27,61.6,61.24,61.54,51776.0
2019-01-08 11:30:00,61.51,61.73,61.38,61.71,41604.0,61.51,61.73,61.38,61.71,41604.0
2019-01-08 12:00:00,61.71,62.02,61.61,61.99,47317.0,61.71,62.02,61.61,61.99,47317.0
2019-01-08 12:30:00,61.97,62.05,61.81,61.95,48948.0,61.97,62.05,61.81,61.95,48948.0
2019-01-08 13:00:00,61.96,62.03,61.87,61.92,29884.0,61.96,62.03,61.87,61.92,29884.0
2019-01-08 13:30:00,61.93,62.2,61.87,62.14,64401.0,61.93,62.2,61.87,62.14,64401.0
2019-01-08 14:00:00,62.13,62.2,62.01,62.03,39583.0,62.13,62.2,62.01,62.03,39583.0
2019-01-08 14:30:00,62.05,62.2,62.04,62.1,70989.0,62.05,62.2,62.04,62.1,70989.0
2019-01-08 15:00:00,62.09,62.15,61.94,62.15,52576.0,62.09,62.15,61.94,62.15,52576.0
2019-01-08 15:30:00,62.16,62.49,62.14,62.46,259135.0,62.16,62.49,62.14,62.46,259135.0
2019-01-09 09:30:00,63.78,63.98,62.31,62.61,174855.0,63.78,63.98,62.31,62.61,174855.0
2019-01-09 10:00:00,62.65,63.29,62.56,63.21,90064.0,62.65,63.29,62.56,63.21,90064.0
2019-01-09 10:30:00,63.16,63.16,62.74,63.08,78772.0,63.16,63.16,62.74,63.08,78772.0
2019-01-09 11:00:00,63.08,63.24,63.02,63.09,44431.0,63.08,63.24,63.02,63.09,44431.0
2019-01-09 11:30:00,63.09,63.22,62.86,62.98,108237.0,63.09,63.22,62.86,62.98,108237.0
2019-01-09 12:00:00,62.98,63.02,62.8,62.95,44948.0,62.98,63.02,62.8,62.95,44948.0
2019-01-09 12:30:00,62.97,63.32,62.93,63.22,65295.0,62.97,63.32,62.93,63.22,65295.0
2019-01-09 13:00:00,63.23,63.23,63.03,63.08,50713.0,63.23,63.23,63.03,63.08,50713.0
2019-01-09 13:30:00,63.07,63.12,62.99,63.12,23501.0,63.07,63.12,62.99,63.12,23501.0
2019-01-09 14:00:00,63.11,63.34,63.08,63.16,69447.0,63.11,63.34,63.08,63.16,69447.0
2019-01-09 14:30:00,63.11,63.34,63.04,63.27,49173.0,63.11,63.34,63.04,63.27,49173.0
2019-01-09 15:00:00,63.24,63.31,63.17,63.17,32832.0,63.24,63.31,63.17,63.17,32832.0
2019-01-09 15:30:00,63.17,63.29,63.06,63.26,196809.0,63.17,63.29,63.06,63.26,196809.0
2019-01-10 09:30:00,62.71,63.07,62.32,62.68,72157.0,62.71,63.07,62.32,62.68,72157.0
2019-01-10 10:00:00,62.67,62.99,62.66,62.93,68946.0,62.67,62.99,62.66,62.93,68946.0
2019-01-10 10:30:00,62.96,63.09,62.77,63.09,31855.0,62.96,63.09,62.77,63.09,31855.0
2019-01-10 11:00:00,63.04,63.08,62.93,62.99,40560.0,63.04,63.08,62.93,62.99,40560.0
2019-01-10 11:30:00,63.01,63.13,62.99,63.11,57522.0,63.01,63.13,62.99,63.11,57522.0
2019-01-10 12:00:00,63.11,63.13,62.84,62.89,41127.0,63.11,63.13,62.84,62.89,41127.0
2019-01-10 12:30:00,62.9,63.07,62.84,62.91,31394.0,62.9,63.07,62.84,62.91,31394.0
2019-01-10 13:00:00,62.89,62.92,62.52,62.63,32176.0,62.89,62.92,62.52,62.63,32176.0
2019-01-10 13:30:00,62.63,62.74,62.48,62.67,33150.0,62.63,62.74,62.48,62.67,33150.0
2019-01-10 14:00:00,62.67,63.04,62.67,62.99,44452.0,62.67,63.04,62.67,62.99,44452.0
2019-01-10 14:30:00,63.01,63.07,62.81,62.88,43639.0,63.01,63.07,62.81,62.88,43639.0
2019-01-10 15:00:00,62.88,63.04,62.86,63.04,42382.0,62.88,63.04,62.86,63.04,42382.0
2019-01-10 15:30:00,63.03,63.19,62.96,63.14,158732.0,63.03,63.19,62.96,63.14,158732.0
2019-01-11 09:30:00,62.94,63.5,62.86,63.24,64750.0,62.94,63.5,62.86,63.24,64750.0
2019-01-11 10:00:00,63.26,63.47,63.19,63.29,79500.0,63.26,63.47,63.19,63.29,79500.0
2019-01-11 10:30:00,63.29,63.41,63.07,63.21,62122.0,63.29,63.41,63.07,63.21,62122.0
2019-01-11 11:00:00,63.22,63.23,63.06,63.1,30451.0,63.22,63.23,63.06,63.1,30451.0
2019-01-11 11:30:00,63.11,63.18,63.04,63.13,32281.0,63.11,63.18,63.04,63.13,32281.0
2019-01-11 12:00:00,63.11,63.18,63.05,63.16,21546.0,63.11,63.18,63.05,63.16,21546.0
2019-01-11 12:30:00,63.18,63.24,63.11,63.18,19143.0,63.18,63.24,63.11,63.18,19143.0
2019-01-11 13:00:00,63.19,63.28,63.15,63.19,38805.0,63.19,63.28,63.15,63.19,38805.0
2019-01-11 13:30:00,63.17,63.26,63.07,63.23,32979.0,63.17,63.26,63.07,63.23,32979.0
2019-01-11 14:00:00,63.22,63.28,63.18,63.25,29451.0,63.22,63.28,63.18,63.25,29451.0
2019-01-11 14:30:00,63.25,63.25,63.05,63.09,26878.0,63.25,63.25,63.05,63.09,26878.0
2019-01-11 15:00:00,63.08,63.24,63.07,63.13,41695.0,63.08,63.24,63.07,63.13,41695.0
2019-01-11 15:30:00,63.13,63.22,63.04,63.11,105542.0,63.13,63.22,63.04,63.11,105542.0
2019-01-14 09:30:00,62.45,62.71,62.16,62.53,38315.0,62.45,62.71,62.16,62.53,38315.0
2019-01-14 10:00:00,62.54,62.6,62.34,62.54,27790.0,62.54,62.6,62.34,62.54,27790.0
2019-01-14 10:30:00,62.54,62.79,62.47,62.74,22591.0,62.54,62.79,62.47,62.74,22591.0
2019-01-14 11:00:00,62.72,62.84,62.6,62.8,37447.0,62.72,62.84,62.6,62.8,37447.0
2019-01-14 11:30:00,62.8,63.02,62.74,62.81,19087.0,62.8,63.02,62.74,62.81,19087.0
2019-01-14 12:00:00,62.8,63.09,62.76,62.9,23435.0,62.8,63.09,62.76,62.9,23435.0
2019-01-14 12:30:00,62.87,62.96,62.81,62.91,10350.0,62.87,62.96,62.81,62.91,10350.0
2019-01-14 13:00:00,62.89,63.02,62.81,62.98,17275.0,62.89,63.02,62.81,62.98,17275.0
2019-01-14 13:30:00,63.01,63.01,62.87,62.9,24934.0,63.01,63.01,62.87,62.9,24934.0
2019-01-14 14:00:00,62.89,62.92,62.76,62.81,19083.0,62.89,62.92,62.76,62.81,19083.0
2019-01-14 14:30:00,62.83,63.01,62.82,62.99,39607.0,62.83,63.01,62.82,62.99,39607.0
2019-01-14 15:00:00,62.99,63.03,62.94,62.94,31014.0,62.99,63.03,62.94,62.94,31014.0
2019-01-14 15:30:00,62.94,62.97,62.69,62.71,99196.0,62.94,62.97,62.69,62.71,99196.0
2019-01-15 09:30:00,64.01,64.26,63.45,64.13,132374.0,64.01,64.26,63.45,64.13,132374.0
2019-01-15 10:00:00,64.17,64.45,63.84,63.92,127137.0,64.17,64.45,63.84,63.92,127137.0
2019-01-15 10:30:00,63.95,64.04,63.88,63.96,46471.0,63.95,64.04,63.88,63.96,46471.0
2019-01-15 11:00:00,63.96,64.16,63.96,64.1,91640.0,63.96,64.16,63.96,64.1,91640.0
2019-01-15 11:30:00,64.1,64.17,64.02,64.14,102051.0,64.1,64.17,64.02,64.14,102051.0
2019-01-15 12:00:00,64.14,64.29,64.1,64.26,60630.0,64.14,64.29,64.1,64.26,60630.0
2019-01-15 12:30:00,64.27,64.31,64.18,64.22,42476.0,64.27,64.31,64.18,64.22,42476.0
2019-01-15 13:00:00,64.22,64.27,64.11,64.17,61943.0,64.22,64.27,64.11,64.17,61943.0
2019-01-15 13:30:00,64.17,64.25,64.17,64.21,65297.0,64.17,64.25,64.17,64.21,65297.0
2019-01-15 14:00:00,64.22,64.33,64.04,64.04,60567.0,64.22,64.33,64.04,64.04,60567.0
2019-01-15 14:30:00,64.04,64.15,63.56,63.67,108261.0,64.04,64.15,63.56,63.67,108261.0
2019-01-15 15:00:00,63.69,63.95,63.45,63.47,132252.0,63.69,63.95,63.45,63.47,132252.0
2019-01-15 15:30:00,63.49,63.59,63.33,63.45,293599.0,63.49,63.59,63.33,63.45,293599.0
2019-01-16 09:30:00,63.34,63.78,63.34,63.67,56186.0,63.34,63.78,63.34,63.67,56186.0
2019-01-16 10:00:00,63.68,63.75,63.52,63.69,71963.0,63.68,63.75,63.52,63.69,71963.0
2019-01-16 10:30:00,63.7,63.9,63.6,63.75,71473.0,63.7,63.9,63.6,63.75,71473.0
2019-01-16 11:00:00,63.76,63.78,63.6,63.75,44472.0,63.76,63.78,63.6,63.75,44472.0
2019-01-16 11:30:00,63.75,63.78,63.55,63.66,44733.0,63.75,63.78,63.55,63.66,44733.0
2019-01-16 12:00:00,63.66,63.76,63.57,63.72,45606.0,63.66,63.76,63.57,63.72,45606.0
2019-01-16 12:30:00,63.71,63.79,63.69,63.7,33391.0,63.71,63.79,63.69,63.7,33391.0
2019-01-16 13:00:00,63.7,63.74,63.63,63.65,20038.0,63.7,63.74,63.63,63.65,20038.0
2019-01-16 13:30:00,63.66,63.85,63.63,63.77,44752.0,63.66,63.85,63.63,63.77,44752.0
2019-01-16 14:00:00,63.78,63.95,63.77,63.93,52826.0,63.78,63.95,63.77,63.93,52826.0
2019-01-16 14:30:00,63.94,63.99,63.85,63.85,32253.0,63.94,63.99,63.85,63.85,32253.0
2019-01-16 15:00:00,63.84,63.93,63.74,63.91,36522.0,63.84,63.93,63.74,63.91,36522.0
2019-01-16 15:30:00,63.91,63.91,63.79,63.82,106981.0,63.91,63.91,63.79,63.82,106981.0
2019-01-17 09:30:00,63.68,64.21,63.47,64.13,47136.0,63.68,64.21,63.47,64.13,47136.0
2019-01-17 10:00:00,64.13,64.14,63.85,63.94,64862.0,64.13,64.14,63.85,63.94,64862.0
2019-01-17 10:30:00,63.93,64.04,63.89,64.0,63135.0,63.93,64.04,63.89,64.0,63135.0
2019-01-17 11:00:00,64.01,64.39,64.01,64.38,95688.0,64.01,64.39,64.01,64.38,95688.0
2019-01-17 11:30:00,64.37,64.51,64.23,64.29,53366.0,64.37,64.51,64.23,64.29,53366.0
2019-01-17 12:00:00,64.28,64.56,64.28,64.47,48257.0,64.28,64.56,64.28,64.47,48257.0
2019-01-17 12:30:00,64.46,64.64,64.44,64.54,73050.0,64.46,64.64,64.44,64.54,73050.0
2019-01-17 13:00:00,64.56,64.88,64.55,64.84,141548.0,64.56,64.88,64.55,64.84,141548.0
2019-01-17 13:30:00,64.84,65.03,64.47,64.5,147577.0,64.84,65.03,64.47,64.5,147577.0
2019-01-17 14:00:00,64.51,64.74,64.5,64.6,61443.0,64.51,64.74,64.5,64.6,61443.0
2019-01-17 14:30:00,64.6,65.19,64.59,64.88,194673.0,64.6,65.19,64.59,64.88,194673.0
2019-01-17 15:00:00,64.88,64.97,64.73,64.94,126187.0,64.88,64.97,64.73,64.94,126187.0
2019-01-17 15:30:00,64.95,65.03,64.76,64.84,210096.0,64.95,65.03,64.76,64.84,210096.0
2019-01-18 09:30:00,65.36,65.45,64.91,65.14,123733.0,65.36,65.45,64.91,65.14,123733.0
2019-01-18 10:00:00,65.15,65.67,65.11,65.56,69677.0,65.15,65.67,65.11,65.56,69677.0
2019-01-18 10:30:00,65.5,65.95,65.5,65.74,44033.0,65.5,65.95,65.5,65.74,44033.0
2019-01-18 11:00:00,65.74,65.86,65.53,65.72,70280.0,65.74,65.86,65.53,65.72,70280.0
2019-01-18 11:30:00,65.71,65.75,65.41,65.43,44221.0,65.71,65.75,65.41,65.43,44221.0
2019-01-18 12:00:00,65.46,65.78,65.46,65.75,40289.0,65.46,65.78,65.46,65.75,40289.0
2019-01-18 12:30:00,65.77,65.8,65.62,65.71,35461.0,65.77,65.8,65.62,65.71,35461.0
2019-01-18 13:00:00,65.71,65.72,65.6,65.63,35375.0,65.71,65.72,65.6,65.63,35375.0
2019-01-18 13:30:00,65.65,65.75,65.56,65.75,44902.0,65.65,65.75,65.56,65.75,44902.0
2019-01-18 14:00:00,65.74,65.76,65.58,65.62,33723.0,65.74,65.76,65.58,65.62,33723.0
2019-01-18 14:30:00,65.61,65.8,65.54,65.78,47403.0,65.61,65.8,65.54,65.78,47403.0
2019-01-18 15:00:00,65.78,65.84,65.67,65.73,63321.0,65.78,65.84,65.67,65.73,63321.0
2019-01-18 15:30:00,65.73,65.84,65.48,65.82,260117.0,65.73,65.84,65.48,65.82,260117.0
2019-01-22 09:30:00,65.38,65.5,64.8,64.82,64009.0,65.38,65.5,64.8,64.82,64009.0
2019-01-22 10:00:00,64.84,64.97,64.56,64.81,26703.0,64.84,64.97,64.56,64.81,26703.0
2019-01-22 10:30:00,64.82,64.95,64.61,64.7,21369.0,64.82,64.95,64.61,64.7,21369.0
2019-01-22 11:00:00,64.69,64.93,64.66,64.76,20380.0,64.69,64.93,64.66,64.76,20380.0
2019-01-22 11:30:00,64.73,64.8,64.51,64.53,17081.0,64.73,64.8,64.51,64.53,17081.0
2019-01-22 12:00:00,64.51,64.6,64.4,64.42,27898.0,64.51,64.6,64.4,64.42,27898.0
2019-01-22 12:30:00,64.4,64.56,64.33,64.52,19923.0,64.4,64.56,64.33,64.52,19923.0
2019-01-22 13:00:00,64.5,64.5,64.2,64.34,25204.0,64.5,64.5,64.2,64.34,25204.0
2019-01-22 13:30:00,64.33,64.48,64.29,64.46,33987.0,64.33,64.48,64.29,64.46,33987.0
2019-01-22 14:00:00,64.45,64.65,64.32,64.35,36206.0,64.45,64.65,64.32,64.35,36206.0
2019-01-22 14:30:00,64.35,64.35,64.1,64.26,44071.0,64.35,64.35,64.1,64.26,44071.0
2019-01-22 15:00:00,64.23,64.34,64.08,64.34,27848.0,64.23,64.34,64.08,64.34,27848.0
2019-01-22 15:30:00,64.36,64.68,64.25,64.53,151530.0,64.36,64.68,64.25,64.53,151530.0
2019-01-23 09:30:00,64.57,64.9,64.57,64.73,102743.0,64.57,64.9,64.57,64.73,102743.0
2019-01-23 10:00:00,64.74,64.83,64.34,64.34,32465.0,64.74,64.83,64.34,64.34,32465.0
2019-01-23 10:30:00,64.29,64.48,64.13,64.22,60020.0,64.29,64.48,64.13,64.22,60020.0
2019-01-23 11:00:00,64.2,64.48,64.11,64.27,81303.0,64.2,64.48,64.11,64.27,81303.0
2019-01-23 11:30:00,64.27,64.35,63.85,63.9,56373.0,64.27,64.35,63.85,63.9,56373.0
2019-01-23 12:00:00,63.92,63.96,63.75,63.91,27972.0,63.92,63.96,63.75,63.91,27972.0
2019-01-23 12:30:00,63.92,64.26,63.82,64.22,26887.0,63.92,64.26,63.82,64.22,26887.0
2019-01-23 13:00:00,64.19,64.25,64.01,64.21,16946.0,64.19,64.25,64.01,64.21,16946.0
2019-01-23 13:30:00,64.2,64.25,64.11,64.22,25117.0,64.2,64.25,64.11,64.22,25117.0
2019-01-23 14:00:00,64.22,64.34,64.17,64.31,18513.0,64.22,64.34,64.17,64.31,18513.0
2019-01-23 14:30:00,64.27,64.32,64.1,64.2,29199.0,64.27,64.32,64.1,64.2,29199.0
2019-01-23 15:00:00,64.19,64.4,64.19,64.34,25448.0,64.19,64.4,64.19,64.34,25448.0
2019-01-23 15:30:00,64.36,64.44,64.25,64.34,135177.0,64.36,64.44,64.25,64.34,135177.0
2019-01-24 09:30:00,64.4,64.86,64.0,64.68,97073.0,64.4,64.86,64.0,64.68,97073.0
2019-01-24 10:00:00,64.66,64.91,64.57,64.82,40995.0,64.66,64.91,64.57,64.82,40995.0
2019-01-24 10:30:00,64.81,64.84,64.47,64.61,31620.0,64.81,64.84,64.47,64.61,31620.0
2019-01-24 11:00:00,64.6,64.76,64.56,64.67,41100.0,64.6,64.76,64.56,64.67,41100.0
2019-01-24 11:30:00,64.65,64.79,64.59,64.75,33313.0,64.65,64.79,64.59,64.75,33313.0
2019-01-24 12:00:00,64.73,64.82,64.65,64.76,32846.0,64.73,64.82,64.65,64.76,32846.0
2019-01-24 12:30:00,64.74,64.76,64.59,64.68,21513.0,64.74,64.76,64.59,64.68,21513.0
2019-01-24 13:00:00,64.68,64.7,64.42,64.53,25174.0,64.68,64.7,64.42,64.53,25174.0
2019-01-24 13:30:00,64.52,64.63,64.48,64.6,16757.0,64.52,64.63,64.48,64.6,16757.0
2019-01-24 14:00:00,64.58,64.71,64.52,64.63,24116.0,64.58,64.71,64.52,64.63,24116.0
2019-01-24 14:30:00,64.61,64.66,64.49,64.55,28530.0,64.61,64.66,64.49,64.55,28530.0
2019-01-24 15:00:00,64.56,64.63,64.48,64.53,24590.0,64.56,64.63,64.48,64.53,24590.0
2019-01-24 15:30:00,64.5,64.6,64.43,64.57,96649.0,64.5,64.6,64.43,64.57,96649.0
2019-01-25 09:30:00,65.0,65.24,64.96,65.2,95395.0,65.0,65.24,64.96,65.2,95395.0
2019-01-25 10:00:00,65.25,65.38,65.14,65.23,67664.0,65.25,65.38,65.14,65.23,67664.0
2019-01-25 10:30:00,65.22,65.35,65.19,65.29,68890.0,65.22,65.35,65.19,65.29,68890.0
2019-01-25 11:00:00,65.29,65.69,65.27,65.44,125837.0,65.29,65.69,65.27,65.44,125837.0
2019-01-25 11:30:00,65.44,65.81,65.38,65.79,141968.0,65.44,65.81,65.38,65.79,141968.0
2019-01-25 12:00:00,65.79,65.79,65.51,65.59,25240.0,65.79,65.79,65.51,65.59,25240.0
2019-01-25 12:30:00,65.61,65.72,65.47,65.57,19090.0,65.61,65.72,65.47,65.57,19090.0
2019-01-25 13:00:00,65.6,65.71,65.58,65.69,18512.0,65.6,65.71,65.58,65.69,18512.0
2019-01-25 13:30:00,65.68,65.75,65.6,65.64,29145.0,65.68,65.75,65.6,65.64,29145.0
2019-01-25 14:00:00,65.64,65.74,65.43,65.44,28336.0,65.64,65.74,65.43,65.44,28336.0
2019-01-25 14:30:00,65.47,65.61,65.42,65.52,42806.0,65.47,65.61,65.42,65.52,42806.0
2019-01-25 15:00:00,65.52,65.58,65.5,65.53,33875.0,65.52,65.58,65.5,65.53,33875.0
2019-01-25 15:30:00,65.54,65.6,65.38,65.42,154701.0,65.54,65.6,65.38,65.42,154701.0
2019-01-28 09:30:00,64.87,65.0,64.53,64.77,57344.0,64.87,65.0,64.53,64.77,57344.0
2019-01-28 10:00:00,64.75,64.92,64.62,64.86,94181.0,64.75,64.92,64.62,64.86,94181.0
2019-01-28 10:30:00,64.85,64.89,64.66,64.67,67304.0,64.85,64.89,64.66,64.67,67304.0
2019-01-28 11:00:00,64.64,64.81,64.62,64.64,38290.0,64.64,64.81,64.62,64.64,38290.0
2019-01-28 11:30:00,64.67,64.7,64.31,64.31,30357.0,64.67,64.7,64.31,64.31,30357.0
2019-01-28 12:00:00,64.34,64.51,64.28,64.45,50553.0,64.34,64.51,64.28,64.45,50553.0
2019-01-28 12:30:00,64.48,64.64,64.43,64.53,52305.0,64.48,64.64,64.43,64.53,52305.0
2019-01-28 13:00:00,64.54,64.76,64.5,64.72,58295.0,64.54,64.76,64.5,64.72,58295.0
2019-01-28 13:30:00,64.72,64.87,64.7,64.75,76247.0,64.72,64.87,64.7,64.75,76247.0
2019-01-28 14:00:00,64.73,64.79,64.61,64.66,24684.0,64.73,64.79,64.61,64.66,24684.0
2019-01-28 14:30:00,64.68,64.92,64.63,64.9,42433.0,64.68,64.92,64.63,64.9,42433.0
2019-01-28 15:00:00,64.93,64.98,64.82,64.85,51252.0,64.93,64.98,64.82,64.85,51252.0
2019-01-28 15:30:00,64.84,65.02,64.74,65.0,183199.0,64.84,65.02,64.74,65.0,183199.0
2019-01-29 09:30:00,65.0,65.23,64.47,64.49,52236.0,65.0,65.23,64.47,64.49,52236.0
2019-01-29 10:00:00,64.49,64.68,64.31,64.45,26067.0,64.49,64.68,64.31,64.45,26067.0
2019-01-29 10:30:00,64.48,64.57,64.17,64.21,19054.0,64.48,64.57,64.17,64.21,19054.0
2019-01-29 11:00:00,64.19,64.29,64.07,64.25,86196.0,64.19,64.29,64.07,64.25,86196.0
2019-01-29 11:30:00,64.27,64.65,64.27,64.57,31125.0,64.27,64.65,64.27,64.57,31125.0
2019-01-29 12:00:00,64.58,64.66,64.41,64.65,30788.0,64.58,64.66,64.41,64.65,30788.0
2019-01-29 12:30:00,64.65,64.67,64.53,64.57,36359.0,64.65,64.67,64.53,64.57,36359.0
2019-01-29 13:00:00,64.57,64.65,64.55,64.61,17306.0,64.57,64.65,64.55,64.61,17306.0
2019-01-29 13:30:00,64.65,64.65,64.56,64.6,29383.0,64.65,64.65,64.56,64.6,29383.0
2019-01-29 14:00:00,64.58,64.61,64.46,64.51,25621.0,64.58,64.61,64.46,64.51,25621.0
2019-01-29 14:30:00,64.51,64.54,64.35,64.35,18763.0,64.51,64.54,64.35,64.35,18763.0
2019-01-29 15:00:00,64.35,64.47,64.33,64.4,59395.0,64.35,64.47,64.33,64.4,59395.0
2019-01-29 15:30:00,64.39,64.43,64.13,64.16,194375.0,64.39,64.43,64.13,64.16,194375.0
2019-01-30 09:30:00,64.38,64.5,63.98,63.98,61342.0,64.38,64.5,63.98,63.98,61342.0
2019-01-30 10:00:00,63.97,64.1,63.78,64.06,25074.0,63.97,64.1,63.78,64.06,25074.0
2019-01-30 10:30:00,64.05,64.13,63.88,63.89,25038.0,64.05,64.13,63.88,63.89,25038.0
2019-01-30 11:00:00,63.92,64.12,63.8,63.83,29386.0,63.92,64.12,63.8,63.83,29386.0
2019-01-30 11:30:00,63.83,64.09,63.8,64.0,31273.0,63.83,64.09,63.8,64.0,31273.0
2019-01-30 12:00:00,64.0,64.02,63.95,63.98,31447.0,64.0,64.02,63.95,63.98,31447.0
2019-01-30 12:30:00,63.99,64.0,63.87,63.9,34340.0,63.99,64.0,63.87,63.9,34340.0
2019-01-30 13:00:00,63.89,63.99,63.88,63.95,17598.0,63.89,63.99,63.88,63.95,17598.0
2019-01-30 13:30:00,63.96,64.05,63.91,63.98,35741.0,63.96,64.05,63.91,63.98,35741.0
2019-01-30 14:00:00,63.98,64.77,63.96,64.6,69398.0,63.98,64.77,63.96,64.6,69398.0
2019-01-30 14:30:00,64.58,64.81,64.53,64.81,37383.0,64.58,64.81,64.53,64.81,37383.0
2019-01-30 15:00:00,64.78,64.79,64.62,64.67,43105.0,64.78,64.79,64.62,64.67,43105.0
2019-01-30 15:30:00,64.65,64.7,64.45,64.68,159383.0,64.65,64.7,64.45,64.68,159383.0
2019-01-31 09:30:00,64.85,65.15,64.76,64.98,165469.0,64.85,65.15,64.76,64.98,165469.0
2019-01-31 10:00:00,65.01,65.42,65.01,65.24,101068.0,65.01,65.42,65.01,65.24,101068.0
2019-01-31 10:30:00,65.26,65.48,65.1,65.15,45375.0,65.26,65.48,65.1,65.15,45375.0
2019-01-31 11:00:00,65.16,65.47,65.13,65.38,47734.0,65.16,65.47,65.13,65.38,47734.0
2019-01-31 11:30:00,65.4,65.5,65.32,65.45,36840.0,65.4,65.5,65.32,65.45,36840.0
2019-01-31 12:00:00,65.45,65.45,65.03,65.03,47363.0,65.45,65.45,65.03,65.03,47363.0
2019-01-31 12:30:00,65.03,65.17,64.96,65.01,24873.0,65.03,65.17,64.96,65.01,24873.0
2019-01-31 13:00:00,64.99,65.04,64.76,64.77,39579.0,64.99,65.04,64.76,64.77,39579.0
2019-01-31 13:30:00,64.77,64.78,64.63,64.77,53426.0,64.77,64.78,64.63,64.77,53426.0
2019-01-31 14:00:00,64.77,64.91,64.69,64.69,37328.0,64.77,64.91,64.69,64.69,37328.0
2019-01-31 14:30:00,64.69,64.73,64.54,64.71,56810.0,64.69,64.73,64.54,64.71,56810.0
2019-01-31 15:00:00,64.71,64.71,64.41,64.67,83782.0,64.71,64.71,64.41,64.67,83782.0
2019-01-31 15:30:00,64.68,65.12,64.68,65.1,238243.0,64.68,65.12,64.68,65.1,238243.0
2019-02-01 09:30:00,65.0,65.34,64.49,64.66,120088.0,65.0,65.34,64.49,64.66,120088.0
2019-02-01 10:00:00,64.67,65.11,64.66,65.06,105724.0,64.67,65.11,64.66,65.06,105724.0
2019-02-01 10:30:00,65.06,65.07,64.78,64.81,114576.0,65.06,65.07,64.78,64.81,114576.0
2019-02-01 11:00:00,64.8,65.02,64.73,64.94,98476.0,64.8,65.02,64.73,64.94,98476.0
2019-02-01 11:30:00,64.95,65.13,64.9,65.01,153120.0,64.95,65.13,64.9,65.01,153120.0
2019-02-01 12:00:00,65.01,65.16,64.79,64.89,108069.0,65.01,65.16,64.79,64.89,108069.0
2019-02-01 12:30:00,64.89,65.23,64.8,65.21,51016.0,64.89,65.23,64.8,65.21,51016.0
2019-02-01 13:00:00,65.21,65.33,65.21,65.3,40330.0,65.21,65.33,65.21,65.3,40330.0
2019-02-01 13:30:00,65.3,65.34,65.14,65.22,35611.0,65.3,65.34,65.14,65.22,35611.0
2019-02-01 14:00:00,65.2,65.21,64.98,65.08,43652.0,65.2,65.21,64.98,65.08,43652.0
2019-02-01 14:30:00,65.08,65.28,65.08,65.16,41150.0,65.08,65.28,65.08,65.16,41150.0
2019-02-01 15:00:00,65.15,65.25,65.13,65.22,44585.0,65.15,65.25,65.13,65.22,44585.0
2019-02-01 15:30:00,65.23,65.54,65.21,65.51,130445.0,65.23,65.54,65.21,65.51,130445.0
2019-02-04 09:30:00,65.59,66.15,65.59,66.12,46420.0,65.59,66.15,65.59,66.12,46420.0
2019-02-04 10:00:00,66.07,66.46,65.95,66.42,82424.0,66.07,66.46,65.95,66.42,82424.0
2019-02-04 10:30:00,66.43,66.55,66.24,66.36,82553.0,66.43,66.55,66.24,66.36,82553.0
2019-02-04 11:00:00,66.39,66.63,66.39,66.55,55106.0,66.39,66.63,66.39,66.55,55106.0
2019-02-04 11:30:00,66.57,66.85,66.56,66.76,53980.0,66.57,66.85,66.56,66.76,53980.0
2019-02-04 12:00:00,66.77,66.9,66.67,66.82,45363.0,66.77,66.9,66.67,66.82,45363.0
2019-02-04 12:30:00,66.84,66.86,66.77,66.8,46498.0,66.84,66.86,66.77,66.8,46498.0
2019-02-04 13:00:00,66.8,66.84,66.75,66.75,30860.0,66.8,66.84,66.75,66.75,30860.0
2019-02-04 13:30:00,66.75,66.99,66.75,66.98,56090.0,66.75,66.99,66.75,66.98,56090.0
2019-02-04 14:00:00,66.98,67.06,66.96,67.02,55752.0,66.98,67.06,66.96,67.02,55752.0
2019-02-04 14:30:00,67.0,67.02,66.8,66.82,40809.0,67.0,67.02,66.8,66.82,40809.0
2019-02-04 15:00:00,66.82,66.83,66.76,66.78,42409.0,66.82,66.83,66.76,66.78,42409.0
2019-02-04 15:30:00,66.78,67.08,66.76,67.05,198274.0,66.78,67.08,66.76,67.05,198274.0
2019-02-05 09:30:00,67.26,67.91,67.26,67.43,114666.0,67.26,67.91,67.26,67.43,114666.0
2019-02-05 10:00:00,67.42,67.9,67.39,67.86,64396.0,67.42,67.9,67.39,67.86,64396.0
2019-02-05 10:30:00,67.88,68.18,67.8,67.97,95543.0,67.88,68.18,67.8,67.97,95543.0
2019-02-05 11:00:00,67.97,68.14,67.89,67.96,78367.0,67.97,68.14,67.89,67.96,78367.0
2019-02-05 11:30:00,67.97,68.02,67.84,67.92,62610.0,67.97,68.02,67.84,67.92,62610.0
2019-02-05 12:00:00,67.93,67.93,67.73,67.84,63940.0,67.93,67.93,67.73,67.84,63940.0
2019-02-05 12:30:00,67.83,68.14,67.75,67.91,82271.0,67.83,68.14,67.75,67.91,82271.0
2019-02-05 13:00:00,67.91,68.05,67.89,68.01,65853.0,67.91,68.05,67.89,68.01,65853.0
2019-02-05 13:30:00,68.0,68.05,67.89,68.02,40075.0,68.0,68.05,67.89,68.02,40075.0
2019-02-05 14:00:00,68.02,68.3,68.0,68.26,57051.0,68.02,68.3,68.0,68.26,57051.0
2019-02-05 14:30:00,68.24,68.24,68.09,68.16,75958.0,68.24,68.24,68.09,68.16,75958.0
2019-02-05 15:00:00,68.15,68.28,68.13,68.28,79235.0,68.15,68.28,68.13,68.28,79235.0
2019-02-05 15:30:00,68.27,68.3,68.04,68.17,213251.0,68.27,68.3,68.04,68.17,213251.0
2019-02-06 09:30:00,68.04,68.39,67.86,68.05,77556.0,68.04,68.39,67.86,68.05,77556.0
2019-02-06 10:00:00,68.09,68.23,67.71,68.22,63099.0,68.09,68.23,67.71,68.22,63099.0
2019-02-06 10:30:00,68.21,68.37,68.03,68.16,66492.0,68.21,68.37,68.03,68.16,66492.0
2019-02-06 11:00:00,68.15,68.38,68.09,68.38,71212.0,68.15,68.38,68.09,68.38,71212.0
2019-02-06 11:30:00,68.39,68.5,68.28,68.3,70288.0,68.39,68.5,68.28,68.3,70288.0
2019-02-06 12:00:00,68.3,68.37,68.27,68.34,76925.0,68.3,68.37,68.27,68.34,76925.0
2019-02-06 12:30:00,68.34,68.47,68.31,68.36,39159.0,68.34,68.47,68.31,68.36,39159.0
2019-02-06 13:00:00,68.36,68.44,68.3,68.39,24817.0,68.36,68.44,68.3,68.39,24817.0
2019-02-06 13:30:00,68.4,68.48,68.37,68.38,27597.0,68.4,68.48,68.37,68.38,27597.0
2019-02-06 14:00:00,68.36,68.38,67.73,67.77,156925.0,68.36,68.38,67.73,67.77,156925.0
2019-02-06 14:30:00,67.76,67.76,67.61,67.66,59119.0,67.76,67.76,67.61,67.66,59119.0
2019-02-06 15:00:00,67.65,67.7,67.56,67.66,75465.0,67.65,67.7,67.56,67.66,75465.0
2019-02-06 15:30:00,67.65,67.66,67.48,67.52,152927.0,67.65,67.66,67.48,67.52,152927.0
2019-02-07 09:30:00,67.11,67.11,66.21,66.39,67143.0,67.11,67.11,66.21,66.39,67143.0
2019-02-07 10:00:00,66.35,66.87,66.35,66.83,92848.0,66.35,66.87,66.35,66.83,92848.0
2019-02-07 10:30:00,66.86,67.15,66.57,66.57,50461.0,66.86,67.15,66.57,66.57,50461.0
2019-02-07 11:00:00,66.53,66.63,66.34,66.37,35737.0,66.53,66.63,66.34,66.37,35737.0
2019-02-07 11:30:00,66.32,66.32,65.96,66.05,41802.0,66.32,66.32,65.96,66.05,41802.0
2019-02-07 12:00:00,66.02,66.29,65.89,66.17,30556.0,66.02,66.29,65.89,66.17,30556.0
2019-02-07 12:30:00,66.14,66.24,66.02,66.13,36617.0,66.14,66.24,66.02,66.13,36617.0
2019-02-07 13:00:00,66.12,66.22,66.11,66.2,57477.0,66.12,66.22,66.11,66.2,57477.0
2019-02-07 13:30:00,66.2,66.37,66.17,66.35,81449.0,66.2,66.37,66.17,66.35,81449.0
2019-02-07 14:00:00,66.34,66.37,66.19,66.32,61399.0,66.34,66.37,66.19,66.32,61399.0
2019-02-07 14:30:00,66.38,66.51,66.32,66.35,59978.0,66.38,66.51,66.32,66.35,59978.0
2019-02-07 15:00:00,66.36,66.48,66.3,66.48,52324.0,66.36,66.48,66.3,66.48,52324.0
2019-02-07 15:30:00,66.47,66.6,66.35,66.56,131524.0,66.47,66.6,66.35,66.56,131524.0
2019-02-08 09:30:00,66.13,66.45,66.07,66.22,32777.0,66.13,66.45,66.07,66.22,32777.0
2019-02-08 10:00:00,66.19,66.42,66.06,66.25,39821.0,66.19,66.42,66.06,66.25,39821.0
2019-02-08 10:30:00,66.23,66.77,66.23,66.56,47604.0,66.23,66.77,66.23,66.56,47604.0
2019-02-08 11:00:00,66.56,66.82,66.53,66.7,48274.0,66.56,66.82,66.53,66.7,48274.0
2019-02-08 11:30:00,66.7,66.7,66.34,66.65,38294.0,66.7,66.7,66.34,66.65,38294.0
2019-02-08 12:00:00,66.67,66.84,66.64,66.79,41889.0,66.67,66.84,66.64,66.79,41889.0
2019-02-08 12:30:00,66.79,66.82,66.63,66.72,40866.0,66.79,66.82,66.63,66.72,40866.0
2019-02-08 13:00:00,66.73,67.02,66.73,66.88,37790.0,66.73,67.02,66.73,66.88,37790.0
2019-02-08 13:30:00,66.87,66.91,66.77,66.86,21629.0,66.87,66.91,66.77,66.86,21629.0
2019-02-08 14:00:00,66.89,67.01,66.81,67.01,40025.0,66.89,67.01,66.81,67.01,40025.0
2019-02-08 14:30:00,66.99,67.1,66.96,66.98,36391.0,66.99,67.1,66.96,66.98,36391.0
2019-02-08 15:00:00,66.98,67.07,66.92,66.98,41796.0,66.98,67.07,66.92,66.98,41796.0
2019-02-08 15:30:00,67.0,67.1,66.89,67.09,156971.0,67.0,67.1,66.89,67.09,156971.0
2019-02-11 09:30:00,67.25,68.25,67.25,67.66,145900.0,67.25,68.25,67.25,67.66,145900.0
2019-02-11 10:00:00,67.63,67.85,67.61,67.8,70460.0,67.63,67.85,67.61,67.8,70460.0
2019-02-11 10:30:00,67.79,67.98,67.67,67.94,79119.0,67.79,67.98,67.67,67.94,79119.0
2019-02-11 11:00:00,67.96,68.03,67.7,67.83,53113.0,67.96,68.03,67.7,67.83,53113.0
2019-02-11 11:30:00,67.81,67.99,67.72,67.92,65316.0,67.81,67.99,67.72,67.92,65316.0
2019-02-11 12:00:00,67.9,68.02,67.88,68.01,64186.0,67.9,68.02,67.88,68.01,64186.0
2019-02-11 12:30:00,68.0,68.05,67.92,67.99,46862.0,68.0,68.05,67.92,67.99,46862.0
2019-02-11 13:00:00,67.99,67.99,67.9,67.95,51257.0,67.99,67.99,67.9,67.95,51257.0
2019-02-11 13:30:00,67.95,67.96,67.73,67.83,46405.0,67.95,67.96,67.73,67.83,46405.0
2019-02-11 14:00:00,67.84,67.92,67.75,67.81,60538.0,67.84,67.92,67.75,67.81,60538.0
2019-02-11 14:30:00,67.81,68.1,67.79,68.07,116167.0,67.81,68.1,67.79,68.07,116167.0
2019-02-11 15:00:00,68.07,68.17,67.93,68.16,87137.0,68.07,68.17,67.93,68.16,87137.0
2019-02-11 15:30:00,68.15,68.54,68.04,68.52,497282.0,68.15,68.54,68.04,68.52,497282.0
2019-02-12 09:30:00,68.81,69.21,68.27,69.01,152035.0,68.81,69.21,68.27,69.01,152035.0
2019-02-12 10:00:00,68.99,69.42,68.85,69.25,190805.0,68.99,69.42,68.85,69.25,190805.0
2019-02-12 10:30:00,69.26,69.48,69.07,69.46,102770.0,69.26,69.48,69.07,69.46,102770.0
2019-02-12 11:00:00,69.46,69.5,69.14,69.36,109469.0,69.46,69.5,69.14,69.36,109469.0
2019-02-12 11:30:00,69.33,69.44,69.19,69.35,96369.0,69.33,69.44,69.19,69.35,96369.0
2019-02-12 12:00:00,69.35,69.54,69.32,69.51,79249.0,69.35,69.54,69.32,69.51,79249.0
2019-02-12 12:30:00,69.51,69.71,69.4,69.65,89406.0,69.51,69.71,69.4,69.65,89406.0
2019-02-12 13:00:00,69.65,69.66,69.48,69.6,71704.0,69.65,69.66,69.48,69.6,71704.0
2019-02-12 13:30:00,69.61,69.83,69.58,69.8,77230.0,69.61,69.83,69.58,69.8,77230.0
2019-02-12 14:00:00,69.8,69.87,69.62,69.66,89536.0,69.8,69.87,69.62,69.66,89536.0
2019-02-12 14:30:00,69.66,69.67,69.54,69.58,112997.0,69.66,69.67,69.54,69.58,112997.0
2019-02-12 15:00:00,69.58,69.64,69.54,69.59,197896.0,69.58,69.64,69.54,69.59,197896.0
2019-02-12 15:30:00,69.59,69.65,69.33,69.36,432375.0,69.59,69.65,69.33,69.36,432375.0
2019-02-13 09:30:00,70.35,70.95,68.33,70.81,727641.0,70.35,70.95,68.33,70.81,727641.0
2019-02-13 10:00:00,70.81,71.2,70.0,70.61,435832.0,70.81,71.2,70.0,70.61,435832.0
2019-02-13 10:30:00,70.6,70.86,70.19,70.3,271658.0,70.6,70.86,70.19,70.3,271658.0
2019-02-13 11:00:00,70.33,70.88,70.22,70.73,241264.0,70.33,70.88,70.22,70.73,241264.0
2019-02-13 11:30:00,70.73,70.93,70.55,70.82,152211.0,70.73,70.93,70.55,70.82,152211.0
2019-02-13 12:00:00,70.81,70.95,70.74,70.85,113753.0,70.81,70.95,70.74,70.85,113753.0
2019-02-13 12:30:00,70.85,71.0,70.73,70.74,163236.0,70.85,71.0,70.73,70.74,163236.0
2019-02-13 13:00:00,70.72,70.85,70.7,70.82,93301.0,70.72,70.85,70.7,70.82,93301.0
2019-02-13 13:30:00,70.82,70.9,70.61,70.72,183120.0,70.82,70.9,70.61,70.72,183120.0
2019-02-13 14:00:00,70.72,70.88,70.63,70.72,121643.0,70.72,70.88,70.63,70.72,121643.0
2019-02-13 14:30:00,70.72,70.87,70.44,70.47,161518.0,70.72,70.87,70.44,70.47,161518.0
2019-02-13 15:00:00,70.46,70.71,70.33,70.46,180392.0,70.46,70.71,70.33,70.46,180392.0
2019-02-13 15:30:00,70.48,70.52,70.3,70.37,382847.0,70.48,70.52,70.3,70.37,382847.0
2019-02-14 09:30:00,70.16,70.38,69.78,70.26,160542.0,70.16,70.38,69.78,70.26,160542.0
2019-02-14 10:00:00,70.26,70.55,70.15,70.38,95686.0,70.26,70.55,70.15,70.38,95686.0
2019-02-14 10:30:00,70.36,70.56,70.17,70.31,67555.0,70.36,70.56,70.17,70.31,67555.0
2019-02-14 11:00:00,70.31,70.4,70.22,70.26,37742.0,70.31,70.4,70.22,70.26,37742.0
2019-02-14 11:30:00,70.27,70.37,70.11,70.3,36159.0,70.27,70.37,70.11,70.3,36159.0
2019-02-14 12:00:00,70.3,70.32,70.18,70.31,32854.0,70.3,70.32,70.18,70.31,32854.0
2019-02-14 12:30:00,70.3,70.31,70.1,70.21,36859.0,70.3,70.31,70.1,70.21,36859.0
2019-02-14 13:00:00,70.22,70.23,70.08,70.23,38896.0,70.22,70.23,70.08,70.23,38896.0
2019-02-14 13:30:00,70.24,70.27,70.16,70.21,25705.0,70.24,70.27,70.16,70.21,25705.0
2019-02-14 14:00:00,70.21,70.6,70.16,70.57,65166.0,70.21,70.6,70.16,70.57,65166.0
2019-02-14 14:30:00,70.57,70.69,70.46,70.51,51734.0,70.57,70.69,70.46,70.51,51734.0
2019-02-14 15:00:00,70.52,70.86,70.52,70.72,120866.0,70.52,70.86,70.52,70.72,120866.0
2019-02-14 15:30:00,70.72,70.94,70.72,70.79,234109.0,70.72,70.94,70.72,70.79,234109.0
2019-02-15 09:30:00,71.24,71.38,70.81,70.87,142251.0,71.24,71.38,70.81,70.87,142251.0
2019-02-15 10:00:00,70.93,71.0,70.63,70.81,34783.0,70.93,71.0,70.63,70.81,34783.0
2019-02-15 10:30:00,70.81,70.89,70.57,70.6,32964.0,70.81,70.89,70.57,70.6,32964.0
2019-02-15 11:00:00,70.59,70.81,70.59,70.8,42008.0,70.59,70.81,70.59,70.8,42008.0
2019-02-15 11:30:00,70.82,70.82,70.55,70.65,37763.0,70.82,70.82,70.55,70.65,37763.0
2019-02-15 12:00:00,70.64,70.73,70.57,70.67,29251.0,70.64,70.73,70.57,70.67,29251.0
2019-02-15 12:30:00,70.66,70.68,70.46,70.54,30043.0,70.66,70.68,70.46,70.54,30043.0
2019-02-15 13:00:00,70.52,70.59,70.39,70.4,22199.0,70.52,70.59,70.39,70.4,22199.0
2019-02-15 13:30:00,70.39,70.51,70.32,70.34,42003.0,70.39,70.51,70.32,70.34,42003.0
2019-02-15 14:00:00,70.33,70.51,70.19,70.23,46206.0,70.33,70.51,70.19,70.23,46206.0
2019-02-15 14:30:00,70.23,70.3,70.13,70.19,61987.0,70.23,70.3,70.13,70.19,61987.0
2019-02-15 15:00:00,70.18,70.2,69.97,70.17,111597.0,70.18,70.2,69.97,70.17,111597.0
2019-02-15 15:30:00,70.15,70.21,70.0,70.08,281804.0,70.15,70.21,70.0,70.08,281804.0
2019-02-19 09:30:00,69.73,69.99,69.3,69.95,106740.0,69.73,69.99,69.3,69.95,106740.0
2019-02-19 10:00:00,69.95,70.43,69.9,70.19,80032.0,69.95,70.43,69.9,70.19,80032.0
2019-02-19 10:30:00,70.17,70.19,69.83,70.13,56359.0,70.17,70.19,69.83,70.13,56359.0
2019-02-19 11:00:00,70.14,70.27,70.06,70.17,47279.0,70.14,70.27,70.06,70.17,47279.0
2019-02-19 11:30:00,70.17,70.36,70.14,70.33,48067.0,70.17,70.36,70.14,70.33,48067.0
2019-02-19 12:00:00,70.31,70.42,70.29,70.4,51779.0,70.31,70.42,70.29,70.4,51779.0
2019-02-19 12:30:00,70.4,70.54,70.32,70.46,57701.0,70.4,70.54,70.32,70.46,57701.0
2019-02-19 13:00:00,70.45,70.61,70.36,70.53,42209.0,70.45,70.61,70.36,70.53,42209.0
2019-02-19 13:30:00,70.53,70.59,70.47,70.52,33495.0,70.53,70.59,70.47,70.52,33495.0
2019-02-19 14:00:00,70.52,70.6,70.49,70.55,30184.0,70.52,70.6,70.49,70.55,30184.0
2019-02-19 14:30:00,70.54,70.67,70.53,70.67,31766.0,70.54,70.67,70.53,70.67,31766.0
2019-02-19 15:00:00,70.67,70.77,70.6,70.63,46536.0,70.67,70.77,70.6,70.63,46536.0
2019-02-19 15:30:00,70.63,70.65,70.44,70.47,142994.0,70.63,70.65,70.44,70.47,142994.0
2019-02-20 09:30:00,70.8,70.8,70.01,70.64,65977.0,70.8,70.8,70.01,70.64,65977.0
2019-02-20 10:00:00,70.64,70.64,70.33,70.35,29594.0,70.64,70.64,70.33,70.35,29594.0
2019-02-20 10:30:00,70.36,70.4,70.17,70.18,21865.0,70.36,70.4,70.17,70.18,21865.0
2019-02-20 11:00:00,70.17,70.18,69.86,69.94,76444.0,70.17,70.18,69.86,69.94,76444.0
2019-02-20 11:30:00,69.92,70.03,69.87,69.91,34782.0,69.92,70.03,69.87,69.91,34782.0
2019-02-20 12:00:00,69.89,69.9,69.51,69.52,39365.0,69.89,69.9,69.51,69.52,39365.0
2019-02-20 12:30:00,69.5,69.55,69.33,69.37,41614.0,69.5,69.55,69.33,69.37,41614.0
2019-02-20 13:00:00,69.34,69.48,69.3,69.44,72102.0,69.34,69.48,69.3,69.44,72102.0
2019-02-20 13:30:00,69.44,69.47,69.35,69.41,37154.0,69.44,69.47,69.35,69.41,37154.0
2019-02-20 14:00:00,69.42,69.61,69.33,69.45,52334.0,69.42,69.61,69.33,69.45,52334.0
2019-02-20 14:30:00,69.46,69.64,69.45,69.58,47647.0,69.46,69.64,69.45,69.58,47647.0
2019-02-20 15:00:00,69.59,69.72,69.54,69.6,47276.0,69.59,69.72,69.54,69.6,47276.0
2019-02-20 15:30:00,69.61,69.83,69.61,69.83,111744.0,69.61,69.83,69.61,69.83,111744.0
2019-02-21 09:30:00,69.73,70.04,69.36,69.36,70281.0,69.73,70.04,69.36,69.36,70281.0
2019-02-21 10:00:00,69.33,69.5,69.06,69.09,120029.0,69.33,69.5,69.06,69.09,120029.0
2019-02-21 10:30:00,69.08,69.24,69.01,69.16,73546.0,69.08,69.24,69.01,69.16,73546.0
2019-02-21 11:00:00,69.17,69.37,69.11,69.15,69859.0,69.17,69.37,69.11,69.15,69859.0
2019-02-21 11:30:00,69.14,69.39,69.14,69.36,56212.0,69.14,69.39,69.14,69.36,56212.0
2019-02-21 12:00:00,69.35,69.4,69.21,69.4,48620.0,69.35,69.4,69.21,69.4,48620.0
2019-02-21 12:30:00,69.4,69.57,69.37,69.51,27248.0,69.4,69.57,69.37,69.51,27248.0
2019-02-21 13:00:00,69.5,69.58,69.44,69.47,21262.0,69.5,69.58,69.44,69.47,21262.0
2019-02-21 13:30:00,69.48,69.52,69.43,69.49,30707.0,69.48,69.52,69.43,69.49,30707.0
2019-02-21 14:00:00,69.5,69.5,69.26,69.28,32746.0,69.5,69.5,69.26,69.28,32746.0
2019-02-21 14:30:00,69.28,69.32,68.9,68.99,44121.0,69.28,69.32,68.9,68.99,44121.0
2019-02-21 15:00:00,68.98,69.03,68.81,68.88,61690.0,68.98,69.03,68.81,68.88,61690.0
2019-02-21 15:30:00,68.88,68.91,68.66,68.79,285581.0,68.88,68.91,68.66,68.79,285581.0
2019-02-22 09:30:00,68.74,69.05,68.6,68.98,97926.0,68.74,69.05,68.6,68.98,97926.0
2019-02-22 10:00:00,68.98,69.03,68.79,68.93,48456.0,68.98,69.03,68.79,68.93,48456.0
2019-02-22 10:30:00,68.95,69.3,68.95,69.28,33587.0,68.95,69.3,68.95,69.28,33587.0
2019-02-22 11:00:00,69.27,69.5,69.24,69.44,29150.0,69.27,69.5,69.24,69.44,29150.0
2019-02-22 11:30:00,69.45,69.55,69.41,69.53,25115.0,69.45,69.55,69.41,69.53,25115.0
2019-02-22 12:00:00,69.52,69.6,69.45,69.5,21177.0,69.52,69.6,69.45,69.5,21177.0
2019-02-22 12:30:00,69.5,69.5,69.37,69.43,24961.0,69.5,69.5,69.37,69.43,24961.0
2019-02-22 13:00:00,69.44,69.44,69.33,69.4,32892.0,69.44,69.44,69.33,69.4,32892.0
2019-02-22 13:30:00,69.41,69.45,69.35,69.45,35025.0,69.41,69.45,69.35,69.45,35025.0
2019-02-22 14:00:00,69.45,69.61,69.42,69.59,107238.0,69.45,69.61,69.42,69.59,107238.0
2019-02-22 14:30:00,69.6,69.64,69.42,69.53,46145.0,69.6,69.64,69.42,69.53,46145.0
2019-02-22 15:00:00,69.52,69.65,69.51,69.64,48100.0,69.52,69.65,69.51,69.64,48100.0
2019-02-22 15:30:00,69.64,69.89,69.58,69.88,130991.0,69.64,69.89,69.58,69.88,130991.0
2019-02-25 09:30:00,70.37,70.71,70.1,70.14,49001.0,70.37,70.71,70.1,70.14,49001.0
2019-02-25 10:00:00,70.15,70.5,70.02,70.18,57663.0,70.15,70.5,70.02,70.18,57663.0
2019-02-25 10:30:00,70.16,70.37,70.03,70.35,45545.0,70.16,70.37,70.03,70.35,45545.0
2019-02-25 11:00:00,70.35,70.43,70.27,70.31,30197.0,70.35,70.43,70.27,70.31,30197.0
2019-02-25 11:30:00,70.31,70.56,70.28,70.49,26569.0,70.31,70.56,70.28,70.49,26569.0
2019-02-25 12:00:00,70.49,70.49,70.05,70.06,31823.0,70.49,70.49,70.05,70.06,31823.0
2019-02-25 12:30:00,70.04,70.05,69.73,69.85,62128.0,70.04,70.05,69.73,69.85,62128.0
2019-02-25 13:00:00,69.84,70.1,69.84,70.05,19530.0,69.84,70.1,69.84,70.05,19530.0
2019-02-25 13:30:00,70.02,70.13,69.96,69.99,12341.0,70.02,70.13,69.96,69.99,12341.0
2019-02-25 14:00:00,69.99,70.04,69.81,69.92,19297.0,69.99,70.04,69.81,69.92,19297.0
2019-02-25 14:30:00,69.91,69.94,69.8,69.83,12855.0,69.91,69.94,69.8,69.83,12855.0
2019-02-25 15:00:00,69.86,70.01,69.77,69.78,19524.0,69.86,70.01,69.77,69.78,19524.0
2019-02-25 15:30:00,69.8,69.84,69.43,69.55,152552.0,69.8,69.84,69.43,69.55,152552.0
2019-02-26 09:30:00,69.47,69.72,69.41,69.53,54863.0,69.47,69.72,69.41,69.53,54863.0
2019-02-26 10:00:00,69.5,69.94,69.5,69.86,46896.0,69.5,69.94,69.5,69.86,46896.0
2019-02-26 10:30:00,69.85,69.9,69.56,69.58,26110.0,69.85,69.9,69.56,69.58,26110.0
2019-02-26 11:00:00,69.56,69.69,69.43,69.66,41582.0,69.56,69.69,69.43,69.66,41582.0
2019-02-26 11:30:00,69.66,69.7,69.44,69.45,23302.0,69.66,69.7,69.44,69.45,23302.0
2019-02-26 12:00:00,69.45,69.64,69.45,69.55,29714.0,69.45,69.64,69.45,69.55,29714.0
2019-02-26 12:30:00,69.55,69.59,69.26,69.27,33529.0,69.55,69.59,69.26,69.27,33529.0
2019-02-26 13:00:00,69.28,69.42,69.26,69.28,31055.0,69.28,69.42,69.26,69.28,31055.0
2019-02-26 13:30:00,69.25,69.41,69.23,69.41,22255.0,69.25,69.41,69.23,69.41,22255.0
2019-02-26 14:00:00,69.41,69.43,69.31,69.36,32181.0,69.41,69.43,69.31,69.36,32181.0
2019-02-26 14:30:00,69.36,69.61,69.36,69.61,24549.0,69.36,69.61,69.36,69.61,24549.0
2019-02-26 15:00:00,69.61,69.7,69.59,69.66,41998.0,69.61,69.7,69.59,69.66,41998.0
2019-02-26 15:30:00,69.66,69.72,69.5,69.63,185393.0,69.66,69.72,69.5,69.63,185393.0
2019-02-27 09:30:00,69.4,69.82,69.28,69.53,40571.0,69.4,69.82,69.28,69.53,40571.0
2019-02-27 10:00:00,69.45,69.49,68.91,69.05,31722.0,69.45,69.49,68.91,69.05,31722.0
2019-02-27 10:30:00,69.05,69.14,68.89,68.94,23018.0,69.05,69.14,68.89,68.94,23018.0
2019-02-27 11:00:00,68.94,69.27,68.94,69.2,32308.0,68.94,69.27,68.94,69.2,32308.0
2019-02-27 11:30:00,69.18,69.26,68.96,69.02,51817.0,69.18,69.26,68.96,69.02,51817.0
2019-02-27 12:00:00,69.03,69.14,68.99,69.03,40404.0,69.03,69.14,68.99,69.03,40404.0
2019-02-27 12:30:00,69.05,69.21,69.03,69.18,22875.0,69.05,69.21,69.03,69.18,22875.0
2019-02-27 13:00:00,69.17,69.31,69.16,69.26,18119.0,69.17,69.31,69.16,69.26,18119.0
2019-02-27 13:30:00,69.27,69.28,69.14,69.24,71995.0,69.27,69.28,69.14,69.24,71995.0
2019-02-27 14:00:00,69.24,69.28,69.17,69.18,34090.0,69.24,69.28,69.17,69.18,34090.0
2019-02-27 14:30:00,69.2,69.38,69.19,69.29,28899.0,69.2,69.38,69.19,69.29,28899.0
2019-02-27 15:00:00,69.28,69.38,69.25,69.3,34549.0,69.28,69.38,69.25,69.3,34549.0
2019-02-27 15:30:00,69.28,69.34,69.16,69.29,124023.0,69.28,69.34,69.16,69.29,124023.0
2019-02-28 09:30:00,69.15,69.5,69.11,69.34,48934.0,69.15,69.5,69.11,69.34,48934.0
2019-02-28 10:00:00,69.31,69.52,69.17,69.42,35299.0,69.31,69.52,69.17,69.42,35299.0
2019-02-28 10:30:00,69.4,69.73,69.4,69.72,42233.0,69.4,69.73,69.4,69.72,42233.0
2019-02-28 11:00:00,69.73,69.99,69.64,69.98,41590.0,69.73,69.99,69.64,69.98,41590.0
2019-02-28 11:30:00,69.98,70.09,69.94,69.98,55617.0,69.98,70.09,69.94,69.98,55617.0
2019-02-28 12:00:00,69.98,70.08,69.93,70.01,35833.0,69.98,70.08,69.93,70.01,35833.0
2019-02-28 12:30:00,70.01,70.03,69.88,69.93,76274.0,70.01,70.03,69.88,69.93,76274.0
2019-02-28 13:00:00,69.93,69.95,69.88,69.91,57253.0,69.93,69.95,69.88,69.91,57253.0
2019-02-28 13:30:00,69.9,70.05,69.9,70.0,33192.0,69.9,70.05,69.9,70.0,33192.0
2019-02-28 14:00:00,70.0,70.0,69.86,69.91,34172.0,70.0,70.0,69.86,69.91,34172.0
2019-02-28 14:30:00,69.92,69.92,69.76,69.91,48417.0,69.92,69.92,69.76,69.91,48417.0
2019-02-28 15:00:00,69.92,69.92,69.67,69.75,70904.0,69.92,69.92,69.67,69.75,70904.0
2019-02-28 15:30:00,69.76,69.8,69.56,69.65,159577.0,69.76,69.8,69.56,69.65,159577.0
2019-03-01 09:30:00,70.06,70.37,69.9,69.96,57836.0,70.06,70.37,69.9,69.96,57836.0
2019-03-01 10:00:00,69.91,69.97,69.74,69.85,33764.0,69.91,69.97,69.74,69.85,33764.0
2019-03-01 10:30:00,69.85,70.16,69.83,70.16,55936.0,69.85,70.16,69.83,70.16,55936.0
2019-03-01 11:00:00,70.18,70.22,70.01,70.22,43425.0,70.18,70.22,70.01,70.22,43425.0
2019-03-01 11:30:00,70.22,70.29,70.07,70.22,42877.0,70.22,70.29,70.07,70.22,42877.0
2019-03-01 12:00:00,70.23,70.47,70.21,70.47,37245.0,70.23,70.47,70.21,70.47,37245.0
2019-03-01 12:30:00,70.47,70.63,70.43,70.56,36494.0,70.47,70.63,70.43,70.56,36494.0
2019-03-01 13:00:00,70.56,70.64,70.52,70.59,43318.0,70.56,70.64,70.52,70.59,43318.0
2019-03-01 13:30:00,70.6,71.16,70.6,71.06,249211.0,70.6,71.16,70.6,71.06,249211.0
2019-03-01 14:00:00,71.06,71.36,70.95,71.34,57186.0,71.06,71.36,70.95,71.34,57186.0
2019-03-01 14:30:00,71.36,71.4,71.24,71.39,84458.0,71.36,71.4,71.24,71.39,84458.0
2019-03-01 15:00:00,71.39,71.49,71.24,71.25,107027.0,71.39,71.49,71.24,71.25,107027.0
2019-03-01 15:30:00,71.25,71.26,71.03,71.1,296494.0,71.25,71.26,71.03,71.1,296494.0
2019-03-04 09:30:00,71.55,71.79,71.12,71.23,58093.0,71.55,71.79,71.12,71.23,58093.0
2019-03-04 10:00:00,71.28,71.37,70.96,71.32,60457.0,71.28,71.37,70.96,71.32,60457.0
2019-03-04 10:30:00,71.34,71.34,70.94,70.96,32670.0,71.34,71.34,70.94,70.96,32670.0
2019-03-04 11:00:00,70.92,70.95,70.28,70.28,77386.0,70.92,70.95,70.28,70.28,77386.0
2019-03-04 11:30:00,70.27,70.31,69.72,69.8,66066.0,70.27,70.31,69.72,69.8,66066.0
2019-03-04 12:00:00,69.8,70.03,69.73,69.89,48471.0,69.8,70.03,69.73,69.89,48471.0
2019-03-04 12:30:00,69.89,69.98,69.71,69.84,42858.0,69.89,69.98,69.71,69.84,42858.0
2019-03-04 13:00:00,69.85,70.06,69.73,70.05,35361.0,69.85,70.06,69.73,70.05,35361.0
2019-03-04 13:30:00,70.04,70.16,69.97,70.13,23001.0,70.04,70.16,69.97,70.13,23001.0
2019-03-04 14:00:00,70.15,70.15,70.03,70.13,31237.0,70.15,70.15,70.03,70.13,31237.0
2019-03-04 14:30:00,70.15,70.2,70.01,70.09,37541.0,70.15,70.2,70.01,70.09,37541.0
2019-03-04 15:00:00,70.11,70.11,69.97,69.98,37085.0,70.11,70.11,69.97,69.98,37085.0
2019-03-04 15:30:00,69.98,70.33,69.96,70.28,161997.0,69.98,70.33,69.96,70.28,161997.0
2019-03-05 09:30:00,70.21,70.36,69.8,70.1,57555.0,70.21,70.36,69.8,70.1,57555.0
2019-03-05 10:00:00,70.09,70.36,70.09,70.35,43305.0,70.09,70.36,70.09,70.35,43305.0
2019-03-05 10:30:00,70.36,70.78,70.36,70.57,47859.0,70.36,70.78,70.36,70.57,47859.0
2019-03-05 11:00:00,70.55,70.67,70.43,70.64,37817.0,70.55,70.67,70.43,70.64,37817.0
2019-03-05 11:30:00,70.62,70.67,70.43,70.55,38920.0,70.62,70.67,70.43,70.55,38920.0
2019-03-05 12:00:00,70.56,70.65,70.43,70.64,48788.0,70.56,70.65,70.43,70.64,48788.0
2019-03-05 12:30:00,70.62,70.79,70.59,70.78,39614.0,70.62,70.79,70.59,70.78,39614.0
2019-03-05 13:00:00,70.77,70.9,70.73,70.76,32246.0,70.77,70.9,70.73,70.76,32246.0
2019-03-05 13:30:00,70.75,70.93,70.73,70.92,40597.0,70.75,70.93,70.73,70.92,40597.0
2019-03-05 14:00:00,70.92,70.99,70.85,70.89,59295.0,70.92,70.99,70.85,70.89,59295.0
2019-03-05 14:30:00,70.89,70.98,70.75,70.92,51468.0,70.89,70.98,70.75,70.92,51468.0
2019-03-05 15:00:00,70.92,70.92,70.7,70.78,42278.0,70.92,70.92,70.7,70.78,42278.0
2019-03-05 15:30:00,70.77,70.91,70.51,70.52,354058.0,70.77,70.91,70.51,70.52,354058.0
2019-03-06 09:30:00,70.62,70.84,70.51,70.83,85319.0,70.62,70.84,70.51,70.83,85319.0
2019-03-06 10:00:00,70.84,70.92,70.53,70.77,178174.0,70.84,70.92,70.53,70.77,178174.0
2019-03-06 10:30:00,70.75,70.87,70.57,70.82,86936.0,70.75,70.87,70.57,70.82,86936.0
2019-03-06 11:00:00,70.85,71.03,70.8,70.99,82514.0,70.85,71.03,70.8,70.99,82514.0
2019-03-06 11:30:00,71.0,71.15,70.81,70.95,67293.0,71.0,71.15,70.81,70.95,67293.0
2019-03-06 12:00:00,70.95,71.16,70.91,70.96,50896.0,70.95,71.16,70.91,70.96,50896.0
2019-03-06 12:30:00,70.98,71.16,70.97,71.02,48972.0,70.98,71.16,70.97,71.02,48972.0
2019-03-06 13:00:00,71.03,71.16,71.0,71.09,51913.0,71.03,71.16,71.0,71.09,51913.0
2019-03-06 13:30:00,71.1,71.37,71.09,71.34,59632.0,71.1,71.37,71.09,71.34,59632.0
2019-03-06 14:00:00,71.33,71.57,71.29,71.55,97092.0,71.33,71.57,71.29,71.55,97092.0
2019-03-06 14:30:00,71.55,71.59,71.33,71.5,58806.0,71.55,71.59,71.33,71.5,58806.0
2019-03-06 15:00:00,71.49,71.65,71.44,71.5,79103.0,71.49,71.65,71.44,71.5,79103.0
2019-03-06 15:30:00,71.49,71.68,71.48,71.55,207968.0,71.49,71.68,71.48,71.55,207968.0
2019-03-07 09:30:00,71.09,71.15,70.57,70.77,117451.0,71.09,71.15,70.57,70.77,117451.0
2019-03-07 10:00:00,70.75,71.01,70.75,70.94,141582.0,70.75,71.01,70.75,70.94,141582.0
2019-03-07 10:30:00,70.93,70.97,70.65,70.92,50838.0,70.93,70.97,70.65,70.92,50838.0
2019-03-07 11:00:00,70.92,70.93,70.72,70.81,60277.0,70.92,70.93,70.72,70.81,60277.0
2019-03-07 11:30:00,70.81,71.03,70.78,70.79,89434.0,70.81,71.03,70.78,70.79,89434.0
2019-03-07 12:00:00,70.79,70.8,70.58,70.65,42747.0,70.79,70.8,70.58,70.65,42747.0
2019-03-07 12:30:00,70.64,70.79,70.47,70.76,36011.0,70.64,70.79,70.47,70.76,36011.0
2019-03-07 13:00:00,70.75,70.82,70.59,70.62,36215.0,70.75,70.82,70.59,70.62,36215.0
2019-03-07 13:30:00,70.64,70.64,70.43,70.52,28916.0,70.64,70.64,70.43,70.52,28916.0
2019-03-07 14:00:00,70.52,70.54,70.22,70.28,49223.0,70.52,70.54,70.22,70.28,49223.0
2019-03-07 14:30:00,70.29,70.31,70.01,70.06,45253.0,70.29,70.31,70.01,70.06,45253.0
2019-03-07 15:00:00,70.06,70.53,70.03,70.39,64842.0,70.06,70.53,70.03,70.39,64842.0
2019-03-07 15:30:00,70.39,70.59,70.36,70.45,181114.0,70.39,70.59,70.36,70.45,181114.0
2019-03-08 09:30:00,69.71,69.84,69.33,69.66,71819.0,69.71,69.84,69.33,69.66,71819.0
2019-03-08 10:00:00,69.66,70.02,69.61,70.01,47935.0,69.66,70.02,69.61,70.01,47935.0
2019-03-08 10:30:00,70.04,70.44,70.02,70.36,27040.0,70.04,70.44,70.02,70.36,27040.0
2019-03-08 11:00:00,70.36,70.65,70.34,70.52,27589.0,70.36,70.65,70.34,70.52,27589.0
2019-03-08 11:30:00,70.5,70.57,70.2,70.24,39382.0,70.5,70.57,70.2,70.24,39382.0
2019-03-08 12:00:00,70.26,70.31,69.95,70.03,21983.0,70.26,70.31,69.95,70.03,21983.0
2019-03-08 12:30:00,70.04,70.06,69.78,69.83,21860.0,70.04,70.06,69.78,69.83,21860.0
2019-03-08 13:00:00,69.83,69.94,69.74,69.81,33706.0,69.83,69.94,69.74,69.81,33706.0
2019-03-08 13:30:00,69.8,69.9,69.68,69.84,16952.0,69.8,69.9,69.68,69.84,16952.0
2019-03-08 14:00:00,69.83,69.88,69.76,69.87,16977.0,69.83,69.88,69.76,69.87,16977.0
2019-03-08 14:30:00,69.89,70.13,69.84,70.01,39284.0,69.89,70.13,69.84,70.01,39284.0
2019-03-08 15:00:00,70.01,70.08,69.86,69.91,74676.0,70.01,70.08,69.86,69.91,74676.0
2019-03-08 15:30:00,69.9,70.32,69.88,70.3,127572.0,69.9,70.32,69.88,70.3,127572.0
2019-03-11 09:30:00,70.67,71.13,70.56,71.01,66643.0,70.67,71.13,70.56,71.01,66643.0
2019-03-11 10:00:00,70.99,71.22,70.96,71.14,38571.0,70.99,71.22,70.96,71.14,38571.0
2019-03-11 10:30:00,71.12,71.34,71.02,71.28,40790.0,71.12,71.34,71.02,71.28,40790.0
2019-03-11 11:00:00,71.26,71.32,71.16,71.21,43698.0,71.26,71.32,71.16,71.21,43698.0
2019-03-11 11:30:00,71.21,71.36,71.17,71.23,36349.0,71.21,71.36,71.17,71.23,36349.0
2019-03-11 12:00:00,71.22,71.41,71.2,71.4,41819.0,71.22,71.41,71.2,71.4,41819.0
2019-03-11 12:30:00,71.39,71.5,71.28,71.45,44516.0,71.39,71.5,71.28,71.45,44516.0
2019-03-11 13:00:00,71.44,71.45,71.29,71.39,27514.0,71.44,71.45,71.29,71.39,27514.0
2019-03-11 13:30:00,71.38,71.44,71.33,71.41,38148.0,71.38,71.44,71.33,71.41,38148.0
2019-03-11 14:00:00,71.4,71.57,71.36,71.55,49859.0,71.4,71.57,71.36,71.55,49859.0
2019-03-11 14:30:00,71.55,71.72,71.49,71.61,125161.0,71.55,71.72,71.49,71.61,125161.0
2019-03-11 15:00:00,71.61,71.64,71.43,71.61,38860.0,71.61,71.64,71.43,71.61,38860.0
2019-03-11 15:30:00,71.62,71.97,71.61,71.94,262790.0,71.62,71.97,71.61,71.94,262790.0
2019-03-12 09:30:00,72.0,72.07,71.63,71.99,82340.0,72.0,72.07,71.63,71.99,82340.0
2019-03-12 10:00:00,72.05,72.28,71.79,72.21,81609.0,72.05,72.28,71.79,72.21,81609.0
2019-03-12 10:30:00,72.24,72.6,72.24,72.54,78068.0,72.24,72.6,72.24,72.54,78068.0
2019-03-12 11:00:00,72.52,72.52,72.32,72.4,68995.0,72.52,72.52,72.32,72.4,68995.0
2019-03-12 11:30:00,72.4,72.54,72.36,72.5,39185.0,72.4,72.54,72.36,72.5,39185.0
2019-03-12 12:00:00,72.49,72.52,72.3,72.47,38420.0,72.49,72.52,72.3,72.47,38420.0
2019-03-12 12:30:00,72.48,72.51,72.39,72.48,37913.0,72.48,72.51,72.39,72.48,37913.0
2019-03-12 13:00:00,72.5,72.63,72.46,72.6,36470.0,72.5,72.63,72.46,72.6,36470.0
2019-03-12 13:30:00,72.61,72.78,72.53,72.71,42670.0,72.61,72.78,72.53,72.71,42670.0
2019-03-12 14:00:00,72.71,72.8,72.69,72.71,51838.0,72.71,72.8,72.69,72.71,51838.0
2019-03-12 14:30:00,72.72,72.78,72.57,72.59,96451.0,72.72,72.78,72.57,72.59,96451.0
2019-03-12 15:00:00,72.59,72.6,72.15,72.22,131065.0,72.59,72.6,72.15,72.22,131065.0
2019-03-12 15:30:00,72.21,72.34,72.12,72.18,218984.0,72.21,72.34,72.12,72.18,218984.0
2019-03-13 09:30:00,72.37,72.82,72.28,72.72,57867.0,72.37,72.82,72.28,72.72,57867.0
2019-03-13 10:00:00,72.7,72.79,72.67,72.73,40422.0,72.7,72.79,72.67,72.73,40422.0
2019-03-13 10:30:00,72.74,72.84,72.72,72.79,55743.0,72.74,72.84,72.72,72.79,55743.0
2019-03-13 11:00:00,72.8,72.92,72.79,72.91,43098.0,72.8,72.92,72.79,72.91,43098.0
2019-03-13 11:30:00,72.93,72.97,72.82,72.83,21651.0,72.93,72.97,72.82,72.83,21651.0
2019-03-13 12:00:00,72.83,72.87,72.62,72.64,30023.0,72.83,72.87,72.62,72.64,30023.0
2019-03-13 12:30:00,72.63,72.79,72.57,72.73,46552.0,72.63,72.79,72.57,72.73,46552.0
2019-03-13 13:00:00,72.73,72.75,72.7,72.74,28830.0,72.73,72.75,72.7,72.74,28830.0
2019-03-13 13:30:00,72.73,73.0,72.68,72.98,33249.0,72.73,73.0,72.68,72.98,33249.0
2019-03-13 14:00:00,72.96,73.04,72.83,72.89,32711.0,72.96,73.04,72.83,72.89,32711.0
2019-03-13 14:30:00,72.87,72.92,72.58,72.72,54096.0,72.87,72.92,72.58,72.72,54096.0
2019-03-13 15:00:00,72.7,72.8,72.56,72.76,46190.0,72.7,72.8,72.56,72.76,46190.0
2019-03-13 15:30:00,72.75,72.82,72.63,72.72,166160.0,72.75,72.82,72.63,72.72,166160.0
2019-03-14 09:30:00,72.66,72.85,72.43,72.6,93500.0,72.66,72.85,72.43,72.6,93500.0
2019-03-14 10:00:00,72.59,72.72,72.27,72.68,80430.0,72.59,72.72,72.27,72.68,80430.0
2019-03-14 10:30:00,72.66,72.85,72.63,72.81,22634.0,72.66,72.85,72.63,72.81,22634.0
2019-03-14 11:00:00,72.83,72.92,72.72,72.8,26496.0,72.83,72.92,72.72,72.8,26496.0
2019-03-14 11:30:00,72.81,72.98,72.74,72.94,35184.0,72.81,72.98,72.74,72.94,35184.0
2019-03-14 12:00:00,72.95,73.03,72.89,73.01,37580.0,72.95,73.03,72.89,73.01,37580.0
2019-03-14 12:30:00,73.03,73.13,73.0,73.02,20579.0,73.03,73.13,73.0,73.02,20579.0
2019-03-14 13:00:00,73.01,73.01,72.93,72.95,19635.0,73.01,73.01,72.93,72.95,19635.0
2019-03-14 13:30:00,72.94,72.99,72.66,72.67,27703.0,72.94,72.99,72.66,72.67,27703.0
2019-03-14 14:00:00,72.67,72.76,72.63,72.67,34196.0,72.67,72.76,72.63,72.67,34196.0
2019-03-14 14:30:00,72.67,72.75,72.6,72.65,23936.0,72.67,72.75,72.6,72.65,23936.0
2019-03-14 15:00:00,72.65,72.73,72.65,72.7,23984.0,72.65,72.73,72.65,72.7,23984.0
2019-03-14 15:30:00,72.7,72.82,72.65,72.71,116300.0,72.7,72.82,72.65,72.71,116300.0
2019-03-15 09:30:00,72.89,73.0,72.67,72.83,169729.0,72.89,73.0,72.67,72.83,169729.0
2019-03-15 10:00:00,72.83,72.97,72.75,72.82,32529.0,72.83,72.97,72.75,72.82,32529.0
2019-03-15 10:30:00,72.84,72.93,72.73,72.92,28319.0,72.84,72.93,72.73,72.92,28319.0
2019-03-15 11:00:00,72.91,73.1,72.88,73.03,33938.0,72.91,73.1,72.88,73.03,33938.0
2019-03-15 11:30:00,73.05,73.12,72.97,73.06,27891.0,73.05,73.12,72.97,73.06,27891.0
2019-03-15 12:00:00,73.06,73.2,73.04,73.15,29008.0,73.06,73.2,73.04,73.15,29008.0
2019-03-15 12:30:00,73.15,73.21,73.05,73.09,27788.0,73.15,73.21,73.05,73.09,27788.0
2019-03-15 13:00:00,73.07,73.12,72.97,72.99,26236.0,73.07,73.12,72.97,72.99,26236.0
2019-03-15 13:30:00,72.99,72.99,72.78,72.78,37225.0,72.99,72.99,72.78,72.78,37225.0
2019-03-15 14:00:00,72.76,72.83,72.72,72.75,27843.0,72.76,72.83,72.72,72.75,27843.0
2019-03-15 14:30:00,72.75,72.87,72.7,72.71,28006.0,72.75,72.87,72.7,72.71,28006.0
2019-03-15 15:00:00,72.72,72.86,72.71,72.76,55348.0,72.72,72.86,72.71,72.76,55348.0
2019-03-15 15:30:00,72.76,72.82,72.39,72.47,201724.0,72.76,72.82,72.39,72.47,201724.0
2019-03-18 09:30:00,72.57,72.93,72.57,72.93,63942.0,72.57,72.93,72.57,72.93,63942.0
2019-03-18 10:00:00,72.96,73.0,72.7,72.81,38097.0,72.96,73.0,72.7,72.81,38097.0
2019-03-18 10:30:00,72.83,72.87,72.73,72.83,34645.0,72.83,72.87,72.73,72.83,34645.0
2019-03-18 11:00:00,72.81,72.81,72.04,72.09,40846.0,72.81,72.81,72.04,72.09,40846.0
2019-03-18 11:30:00,72.08,72.31,71.98,72.13,31565.0,72.08,72.31,71.98,72.13,31565.0
2019-03-18 12:00:00,72.14,72.2,71.79,71.8,35750.0,72.14,72.2,71.79,71.8,35750.0
2019-03-18 12:30:00,71.8,71.99,71.78,71.92,22089.0,71.8,71.99,71.78,71.92,22089.0
2019-03-18 13:00:00,71.93,72.24,71.93,72.16,27904.0,71.93,72.24,71.93,72.16,27904.0
2019-03-18 13:30:00,72.16,72.19,72.11,72.13,16587.0,72.16,72.19,72.11,72.13,16587.0
2019-03-18 14:00:00,72.15,72.2,72.11,72.11,17251.0,72.15,72.2,72.11,72.11,17251.0
2019-03-18 14:30:00,72.13,72.22,72.09,72.16,25248.0,72.13,72.22,72.09,72.16,25248.0
2019-03-18 15:00:00,72.16,72.24,72.11,72.21,30631.0,72.16,72.24,72.11,72.21,30631.0
2019-03-18 15:30:00,72.2,72.34,72.17,72.21,129366.0,72.2,72.34,72.17,72.21,129366.0
2019-03-19 09:30:00,72.42,72.66,72.39,72.41,46523.0,72.42,72.66,72.39,72.41,46523.0
2019-03-19 10:00:00,72.41,72.7,72.22,72.59,41840.0,72.41,72.7,72.22,72.59,41840.0
2019-03-19 10:30:00,72.59,72.75,72.43,72.44,53815.0,72.59,72.75,72.43,72.44,53815.0
2019-03-19 11:00:00,72.43,72.77,72.42,72.68,47211.0,72.43,72.77,72.42,72.68,47211.0
2019-03-19 11:30:00,72.66,72.73,72.53,72.73,22454.0,72.66,72.73,72.53,72.73,22454.0
2019-03-19 12:00:00,72.75,72.92,72.74,72.87,32459.0,72.75,72.92,72.74,72.87,32459.0
2019-03-19 12:30:00,72.87,72.88,72.46,72.69,51013.0,72.87,72.88,72.46,72.69,51013.0
2019-03-19 13:00:00,72.71,72.76,72.58,72.71,24475.0,72.71,72.76,72.58,72.71,24475.0
2019-03-19 13:30:00,72.7,72.75,72.53,72.65,39435.0,72.7,72.75,72.53,72.65,39435.0
2019-03-19 14:00:00,72.64,72.84,72.56,72.84,37318.0,72.64,72.84,72.56,72.84,37318.0
2019-03-19 14:30:00,72.85,72.93,72.77,72.84,50833.0,72.85,72.93,72.77,72.84,50833.0
2019-03-19 15:00:00,72.86,72.86,72.58,72.6,59731.0,72.86,72.86,72.58,72.6,59731.0
2019-03-19 15:30:00,72.58,72.66,72.42,72.61,214228.0,72.58,72.66,72.42,72.61,214228.0
2019-03-20 09:30:00,72.6,72.81,72.37,72.51,72526.0,72.6,72.81,72.37,72.51,72526.0
2019-03-20 10:00:00,72.51,72.75,72.51,72.64,65807.0,72.51,72.75,72.51,72.64,65807.0
2019-03-20 10:30:00,72.64,72.72,72.52,72.7,95485.0,72.64,72.72,72.52,72.7,95485.0
2019-03-20 11:00:00,72.69,72.72,72.57,72.69,80144.0,72.69,72.72,72.57,72.69,80144.0
2019-03-20 11:30:00,72.68,72.71,72.2,72.26,238852.0,72.68,72.71,72.2,72.26,238852.0
2019-03-20 12:00:00,72.25,72.46,72.24,72.43,46886.0,72.25,72.46,72.24,72.43,46886.0
2019-03-20 12:30:00,72.42,72.42,72.17,72.33,31680.0,72.42,72.42,72.17,72.33,31680.0
2019-03-20 13:00:00,72.33,72.38,72.26,72.29,24083.0,72.33,72.38,72.26,72.29,24083.0
2019-03-20 13:30:00,72.29,72.36,72.27,72.36,19860.0,72.29,72.36,72.27,72.36,19860.0
2019-03-20 14:00:00,72.37,72.91,72.37,72.9,68643.0,72.37,72.91,72.37,72.9,68643.0
2019-03-20 14:30:00,72.87,73.03,72.8,72.86,41008.0,72.87,73.03,72.8,72.86,41008.0
2019-03-20 15:00:00,72.87,72.96,72.68,72.71,39560.0,72.87,72.96,72.68,72.71,39560.0
2019-03-20 15:30:00,72.72,72.74,72.45,72.52,124579.0,72.72,72.74,72.45,72.52,124579.0
2019-03-21 09:30:00,72.14,72.77,72.13,72.66,48866.0,72.14,72.77,72.13,72.66,48866.0
2019-03-21 10:00:00,72.69,72.82,72.59,72.79,27529.0,72.69,72.82,72.59,72.79,27529.0
2019-03-21 10:30:00,72.77,72.84,72.72,72.83,25513.0,72.77,72.84,72.72,72.83,25513.0
2019-03-21 11:00:00,72.83,72.97,72.82,72.9,34693.0,72.83,72.97,72.82,72.9,34693.0
2019-03-21 11:30:00,72.9,73.25,72.87,73.2,55521.0,72.9,73.25,72.87,73.2,55521.0
2019-03-21 12:00:00,73.19,73.25,73.14,73.19,28164.0,73.19,73.25,73.14,73.19,28164.0
2019-03-21 12:30:00,73.19,73.3,73.14,73.29,28382.0,73.19,73.3,73.14,73.29,28382.0
2019-03-21 13:00:00,73.28,73.5,73.26,73.49,33272.0,73.28,73.5,73.26,73.49,33272.0
2019-03-21 13:30:00,73.49,73.54,73.4,73.47,30525.0,73.49,73.54,73.4,73.47,30525.0
2019-03-21 14:00:00,73.48,73.68,73.45,73.62,33156.0,73.48,73.68,73.45,73.62,33156.0
2019-03-21 14:30:00,73.61,73.64,73.44,73.48,38584.0,73.61,73.64,73.44,73.48,38584.0
2019-03-21 15:00:00,73.49,73.62,73.43,73.49,40884.0,73.49,73.62,73.43,73.49,40884.0
2019-03-21 15:30:00,73.49,73.56,73.34,73.45,161347.0,73.49,73.56,73.34,73.45,161347.0
2019-03-22 09:30:00,73.09,73.43,72.24,72.27,54456.0,73.09,73.43,72.24,72.27,54456.0
2019-03-22 10:00:00,72.32,72.74,72.32,72.58,31250.0,72.32,72.74,72.32,72.58,31250.0
2019-03-22 10:30:00,72.59,72.67,72.03,72.03,31715.0,72.59,72.67,72.03,72.03,31715.0
2019-03-22 11:00:00,72.04,72.14,71.82,71.82,52771.0,72.04,72.14,71.82,71.82,52771.0
2019-03-22 11:30:00,71.82,71.93,71.39,71.39,35840.0,71.82,71.93,71.39,71.39,35840.0
2019-03-22 12:00:00,71.41,71.81,71.41,71.74,35023.0,71.41,71.81,71.41,71.74,35023.0
2019-03-22 12:30:00,71.72,71.85,71.57,71.73,37224.0,71.72,71.85,71.57,71.73,37224.0
2019-03-22 13:00:00,71.75,71.88,71.7,71.73,25369.0,71.75,71.88,71.7,71.73,25369.0
2019-03-22 13:30:00,71.72,71.82,71.59,71.61,33257.0,71.72,71.82,71.59,71.61,33257.0
2019-03-22 14:00:00,71.63,71.94,71.63,71.86,30680.0,71.63,71.94,71.63,71.86,30680.0
2019-03-22 14:30:00,71.85,71.95,71.7,71.9,34024.0,71.85,71.95,71.7,71.9,34024.0
2019-03-22 15:00:00,71.89,72.0,71.73,71.73,47394.0,71.89,72.0,71.73,71.73,47394.0
2019-03-22 15:30:00,71.72,71.72,71.16,71.22,209438.0,71.72,71.72,71.16,71.22,209438.0
2019-03-25 09:30:00,68.23,68.48,67.28,67.78,492623.0,68.23,68.48,67.28,67.78,492623.0
2019-03-25 10:00:00,67.76,68.25,67.75,68.23,218223.0,67.76,68.25,67.75,68.23,218223.0
2019-03-25 10:30:00,68.24,68.88,68.23,68.62,182398.0,68.24,68.88,68.23,68.62,182398.0
2019-03-25 11:00:00,68.6,69.24,68.54,69.18,126710.0,68.6,69.24,68.54,69.18,126710.0
2019-03-25 11:30:00,69.19,69.25,68.54,68.77,188188.0,69.19,69.25,68.54,68.77,188188.0
2019-03-25 12:00:00,68.78,69.18,68.76,69.15,114793.0,68.78,69.18,68.76,69.15,114793.0
2019-03-25 12:30:00,69.13,69.19,68.73,68.99,139351.0,69.13,69.19,68.73,68.99,139351.0
2019-03-25 13:00:00,69.01,69.06,68.8,68.96,61488.0,69.01,69.06,68.8,68.96,61488.0
2019-03-25 13:30:00,68.97,68.99,68.42,68.46,71341.0,68.97,68.99,68.42,68.46,71341.0
2019-03-25 14:00:00,68.47,68.66,68.44,68.55,73029.0,68.47,68.66,68.44,68.55,73029.0
2019-03-25 14:30:00,68.55,68.92,68.52,68.92,42363.0,68.55,68.92,68.52,68.92,42363.0
2019-03-25 15:00:00,68.93,69.22,68.79,69.19,71052.0,68.93,69.22,68.79,69.19,71052.0
2019-03-25 15:30:00,69.18,69.26,69.03,69.1,258812.0,69.18,69.26,69.03,69.1,258812.0
2019-03-26 09:30:00,69.53,70.73,69.47,70.71,177978.0,69.53,70.73,69.47,70.71,177978.0
2019-03-26 10:00:00,70.71,70.85,70.52,70.62,111959.0,70.71,70.85,70.52,70.62,111959.0
2019-03-26 10:30:00,70.62,70.72,70.34,70.72,59592.0,70.62,70.72,70.34,70.72,59592.0
2019-03-26 11:00:00,70.73,70.83,70.34,70.42,32843.0,70.73,70.83,70.34,70.42,32843.0
2019-03-26 11:30:00,70.42,70.42,70.09,70.16,39906.0,70.42,70.42,70.09,70.16,39906.0
2019-03-26 12:00:00,70.13,70.36,70.07,70.1,25166.0,70.13,70.36,70.07,70.1,25166.0
2019-03-26 12:30:00,70.11,70.12,69.86,69.93,32897.0,70.11,70.12,69.86,69.93,32897.0
2019-03-26 13:00:00,69.93,70.13,69.93,69.98,22262.0,69.93,70.13,69.93,69.98,22262.0
2019-03-26 13:30:00,69.93,69.93,69.61,69.64,55206.0,69.93,69.93,69.61,69.64,55206.0
2019-03-26 14:00:00,69.64,69.68,69.53,69.57,44743.0,69.64,69.68,69.53,69.57,44743.0
2019-03-26 14:30:00,69.55,69.75,69.5,69.73,48661.0,69.55,69.75,69.5,69.73,48661.0
2019-03-26 15:00:00,69.73,69.85,69.56,69.56,54495.0,69.73,69.85,69.56,69.56,54495.0
2019-03-26 15:30:00,69.56,69.82,69.55,69.8,148513.0,69.56,69.82,69.55,69.8,148513.0
2019-03-27 09:30:00,69.77,70.73,69.26,70.57,168285.0,69.77,70.73,69.26,70.57,168285.0
2019-03-27 10:00:00,70.56,70.7,70.46,70.51,43446.0,70.56,70.7,70.46,70.51,43446.0
2019-03-27 10:30:00,70.51,70.55,70.17,70.3,34584.0,70.51,70.55,70.17,70.3,34584.0
2019-03-27 11:00:00,70.31,70.35,69.42,69.42,41473.0,70.31,70.35,69.42,69.42,41473.0
2019-03-27 11:30:00,69.42,69.73,69.26,69.72,49747.0,69.42,69.73,69.26,69.72,49747.0
2019-03-27 12:00:00,69.71,70.2,69.67,70.15,45993.0,69.71,70.2,69.67,70.15,45993.0
2019-03-27 12:30:00,70.14,70.32,70.1,70.21,36833.0,70.14,70.32,70.1,70.21,36833.0
2019-03-27 13:00:00,70.21,70.57,70.16,70.51,53771.0,70.21,70.57,70.16,70.51,53771.0
2019-03-27 13:30:00,70.52,70.74,70.49,70.69,66413.0,70.52,70.74,70.49,70.69,66413.0
2019-03-27 14:00:00,70.68,70.8,70.52,70.54,56027.0,70.68,70.8,70.52,70.54,56027.0
2019-03-27 14:30:00,70.53,70.73,70.42,70.66,54984.0,70.53,70.73,70.42,70.66,54984.0
2019-03-27 15:00:00,70.67,70.79,70.58,70.79,76138.0,70.67,70.79,70.58,70.79,76138.0
2019-03-27 15:30:00,70.8,71.02,70.67,70.8,379797.0,70.8,71.02,70.67,70.8,379797.0
2019-03-28 09:30:00,71.04,71.25,70.8,71.23,121872.0,71.04,71.25,70.8,71.23,121872.0
2019-03-28 10:00:00,71.24,71.41,71.11,71.19,28087.0,71.24,71.41,71.11,71.19,28087.0
2019-03-28 10:30:00,71.23,71.26,70.85,70.88,34580.0,71.23,71.26,70.85,70.88,34580.0
2019-03-28 11:00:00,70.85,70.89,70.28,70.31,42693.0,70.85,70.89,70.28,70.31,42693.0
2019-03-28 11:30:00,70.28,70.7,70.27,70.67,36692.0,70.28,70.7,70.27,70.67,36692.0
2019-03-28 12:00:00,70.64,70.85,70.47,70.78,39066.0,70.64,70.85,70.47,70.78,39066.0
2019-03-28 12:30:00,70.78,70.91,70.72,70.89,27359.0,70.78,70.91,70.72,70.89,27359.0
2019-03-28 13:00:00,70.89,70.95,70.79,70.94,41649.0,70.89,70.95,70.79,70.94,41649.0
2019-03-28 13:30:00,70.92,70.95,70.78,70.91,27018.0,70.92,70.95,70.78,70.91,27018.0
2019-03-28 14:00:00,70.89,70.99,70.86,70.93,24607.0,70.89,70.99,70.86,70.93,24607.0
2019-03-28 14:30:00,70.92,70.96,70.83,70.96,52782.0,70.92,70.96,70.83,70.96,52782.0
2019-03-28 15:00:00,70.95,71.05,70.86,70.87,44698.0,70.95,71.05,70.86,70.87,44698.0
2019-03-28 15:30:00,70.89,71.14,70.84,71.11,149026.0,70.89,71.14,70.84,71.11,149026.0
2019-03-29 09:30:00,71.68,71.72,71.28,71.54,39761.0,71.68,71.72,71.28,71.54,39761.0
2019-03-29 10:00:00,71.56,71.76,71.53,71.76,30183.0,71.56,71.76,71.53,71.76,30183.0
2019-03-29 10:30:00,71.77,71.82,71.38,71.41,36452.0,71.77,71.82,71.38,71.41,36452.0
2019-03-29 11:00:00,71.41,71.63,71.4,71.62,30385.0,71.41,71.63,71.4,71.62,30385.0
2019-03-29 11:30:00,71.62,71.67,71.48,71.5,23596.0,71.62,71.67,71.48,71.5,23596.0
2019-03-29 12:00:00,71.49,71.83,71.48,71.77,29155.0,71.49,71.83,71.48,71.77,29155.0
2019-03-29 12:30:00,71.78,71.84,71.74,71.8,18370.0,71.78,71.84,71.74,71.8,18370.0
2019-03-29 13:00:00,71.8,71.85,71.74,71.81,19373.0,71.8,71.85,71.74,71.81,19373.0
2019-03-29 13:30:00,71.8,71.84,71.71,71.72,41938.0,71.8,71.84,71.71,71.72,41938.0
2019-03-29 14:00:00,71.75,71.79,71.69,71.74,20753.0,71.75,71.79,71.69,71.74,20753.0
2019-03-29 14:30:00,71.72,71.85,71.66,71.83,25412.0,71.72,71.85,71.66,71.83,25412.0
2019-03-29 15:00:00,71.83,71.87,71.59,71.59,35395.0,71.83,71.87,71.59,71.59,35395.0
2019-03-29 15:30:00,71.61,71.8,71.53,71.69,131945.0,71.61,71.8,71.53,71.69,131945.0
2019-04-01 09:30:00,72.24,72.75,72.08,72.39,74603.0,72.24,72.75,72.08,72.39,74603.0
2019-04-01 10:00:00,72.43,72.69,72.43,72.63,52957.0,72.43,72.69,72.43,72.63,52957.0
2019-04-01 10:30:00,72.67,72.79,72.56,72.67,33897.0,72.67,72.79,72.56,72.67,33897.0
2019-04-01 11:00:00,72.7,72.84,72.63,72.76,29051.0,72.7,72.84,72.63,72.76,29051.0
2019-04-01 11:30:00,72.75,72.75,72.56,72.56,26472.0,72.75,72.75,72.56,72.56,26472.0
2019-04-01 12:00:00,72.56,72.7,72.51,72.62,39847.0,72.56,72.7,72.51,72.62,39847.0
2019-04-01 12:30:00,72.6,72.95,72.58,72.94,27239.0,72.6,72.95,72.58,72.94,27239.0
2019-04-01 13:00:00,72.96,73.05,72.75,72.83,33585.0,72.96,73.05,72.75,72.83,33585.0
2019-04-01 13:30:00,72.83,72.92,72.79,72.86,21333.0,72.83,72.92,72.79,72.86,21333.0
2019-04-01 14:00:00,72.87,72.94,72.76,72.82,30485.0,72.87,72.94,72.76,72.82,30485.0
2019-04-01 14:30:00,72.8,72.91,72.76,72.86,30784.0,72.8,72.91,72.76,72.86,30784.0
2019-04-01 15:00:00,72.85,73.03,72.8,72.98,42918.0,72.85,73.03,72.8,72.98,42918.0
2019-04-01 15:30:00,72.98,73.1,72.89,73.0,144639.0,72.98,73.1,72.89,73.0,144639.0
2019-04-02 09:30:00,73.0,73.04,72.22,72.77,226496.0,73.0,73.04,72.22,72.77,226496.0
2019-04-02 10:00:00,72.76,72.92,72.54,72.73,33909.0,72.76,72.92,72.54,72.73,33909.0
2019-04-02 10:30:00,72.76,73.05,72.72,73.02,39216.0,72.76,73.05,72.72,73.02,39216.0
2019-04-02 11:00:00,73.02,73.04,72.62,72.83,31770.0,73.02,73.04,72.62,72.83,31770.0
2019-04-02 11:30:00,72.81,72.91,72.66,72.66,42963.0,72.81,72.91,72.66,72.66,42963.0
2019-04-02 12:00:00,72.66,72.7,72.41,72.45,38840.0,72.66,72.7,72.41,72.45,38840.0
2019-04-02 12:30:00,72.45,72.7,72.39,72.7,72767.0,72.45,72.7,72.39,72.7,72767.0
2019-04-02 13:00:00,72.69,72.76,72.61,72.73,29916.0,72.69,72.76,72.61,72.73,29916.0
2019-04-02 13:30:00,72.71,72.76,72.68,72.73,26206.0,72.71,72.76,72.68,72.73,26206.0
2019-04-02 14:00:00,72.74,72.77,72.64,72.74,35415.0,72.74,72.77,72.64,72.74,35415.0
2019-04-02 14:30:00,72.72,72.74,72.68,72.69,29356.0,72.72,72.74,72.68,72.69,29356.0
2019-04-02 15:00:00,72.7,72.76,72.68,72.71,45510.0,72.7,72.76,72.68,72.71,45510.0
2019-04-02 15:30:00,72.72,72.9,72.69,72.72,226550.0,72.72,72.9,72.69,72.72,226550.0
2019-04-03 09:30:00,73.19,73.19,72.73,72.98,70126.0,73.19,73.19,72.73,72.98,70126.0
2019-04-03 10:00:00,72.93,73.23,72.83,73.22,35249.0,72.93,73.23,72.83,73.22,35249.0
2019-04-03 10:30:00,73.21,73.45,73.16,73.36,38809.0,73.21,73.45,73.16,73.36,38809.0
2019-04-03 11:00:00,73.4,73.52,73.36,73.47,17986.0,73.4,73.52,73.36,73.47,17986.0
2019-04-03 11:30:00,73.49,73.58,73.39,73.54,28204.0,73.49,73.58,73.39,73.54,28204.0
2019-04-03 12:00:00,73.58,73.78,73.56,73.67,25475.0,73.58,73.78,73.56,73.67,25475.0
2019-04-03 12:30:00,73.65,73.69,73.54,73.65,21175.0,73.65,73.69,73.54,73.65,21175.0
2019-04-03 13:00:00,73.65,73.74,73.59,73.71,26178.0,73.65,73.74,73.59,73.71,26178.0
2019-04-03 13:30:00,73.71,73.77,73.43,73.44,18800.0,73.71,73.77,73.43,73.44,18800.0
2019-04-03 14:00:00,73.43,73.54,73.41,73.5,23131.0,73.43,73.54,73.41,73.5,23131.0
2019-04-03 14:30:00,73.5,73.51,73.36,73.46,15935.0,73.5,73.51,73.36,73.46,15935.0
2019-04-03 15:00:00,73.44,73.51,73.32,73.4,28015.0,73.44,73.51,73.32,73.4,28015.0
2019-04-03 15:30:00,73.39,73.55,73.34,73.44,80545.0,73.39,73.55,73.34,73.44,80545.0
2019-04-04 09:30:00,73.61,73.71,73.26,73.41,27699.0,73.61,73.71,73.26,73.41,27699.0
2019-04-04 10:00:00,73.44,73.5,73.04,73.06,32945.0,73.44,73.5,73.04,73.06,32945.0
2019-04-04 10:30:00,73.05,73.25,72.87,73.09,25309.0,73.05,73.25,72.87,73.09,25309.0
2019-04-04 11:00:00,73.05,73.13,72.68,72.69,32438.0,73.05,73.13,72.68,72.69,32438.0
2019-04-04 11:30:00,72.69,72.9,72.6,72.71,18424.0,72.69,72.9,72.6,72.71,18424.0
2019-04-04 12:00:00,72.69,72.77,72.56,72.57,14109.0,72.69,72.77,72.56,72.57,14109.0
2019-04-04 12:30:00,72.55,72.59,72.33,72.55,18510.0,72.55,72.59,72.33,72.55,18510.0
2019-04-04 13:00:00,72.56,72.74,72.56,72.64,12826.0,72.56,72.74,72.56,72.64,12826.0
2019-04-04 13:30:00,72.61,72.68,72.53,72.63,9354.0,72.61,72.68,72.53,72.63,9354.0
2019-04-04 14:00:00,72.65,73.04,72.59,73.03,22133.0,72.65,73.04,72.59,73.03,22133.0
2019-04-04 14:30:00,73.02,73.38,73.01,73.34,33598.0,73.02,73.38,73.01,73.34,33598.0
2019-04-04 15:00:00,73.33,73.34,73.13,73.13,31324.0,73.33,73.34,73.13,73.13,31324.0
2019-04-04 15:30:00,73.15,73.44,73.15,73.38,77272.0,73.15,73.44,73.15,73.38,77272.0
2019-04-05 09:30:00,73.56,73.84,73.36,73.74,55424.0,73.56,73.84,73.36,73.74,55424.0
2019-04-05 10:00:00,73.76,74.03,73.72,73.88,52810.0,73.76,74.03,73.72,73.88,52810.0
2019-04-05 10:30:00,73.88,73.9,73.69,73.81,31502.0,73.88,73.9,73.69,73.81,31502.0
2019-04-05 11:00:00,73.83,73.86,73.7,73.79,22080.0,73.83,73.86,73.7,73.79,22080.0
2019-04-05 11:30:00,73.77,73.82,73.66,73.8,22887.0,73.77,73.82,73.66,73.8,22887.0
2019-04-05 12:00:00,73.79,73.88,73.78,73.85,17994.0,73.79,73.88,73.78,73.85,17994.0
2019-04-05 12:30:00,73.85,73.87,73.74,73.83,22917.0,73.85,73.87,73.74,73.83,22917.0
2019-04-05 13:00:00,73.83,73.9,73.8,73.84,18356.0,73.83,73.9,73.8,73.84,18356.0
2019-04-05 13:30:00,73.84,73.87,73.77,73.86,14926.0,73.84,73.87,73.77,73.86,14926.0
2019-04-05 14:00:00,73.85,73.85,73.75,73.84,22430.0,73.85,73.85,73.75,73.84,22430.0
2019-04-05 14:30:00,73.85,74.07,73.83,73.94,26023.0,73.85,74.07,73.83,73.94,26023.0
2019-04-05 15:00:00,73.95,74.04,73.85,74.04,33498.0,73.95,74.04,73.85,74.04,33498.0
2019-04-05 15:30:00,74.03,74.08,73.93,74.05,102400.0,74.03,74.08,73.93,74.05,102400.0
2019-04-08 09:30:00,73.98,74.0,73.47,73.69,38503.0,73.98,74.0,73.47,73.69,38503.0
2019-04-08 10:00:00,73.75,74.04,73.6,73.88,21122.0,73.75,74.04,73.6,73.88,21122.0
2019-04-08 10:30:00,73.91,74.24,73.91,74.15,31933.0,73.91,74.24,73.91,74.15,31933.0
2019-04-08 11:00:00,74.13,74.26,74.07,74.24,18321.0,74.13,74.26,74.07,74.24,18321.0
2019-04-08 11:30:00,74.25,74.33,74.08,74.1,21267.0,74.25,74.33,74.08,74.1,21267.0
2019-04-08 12:00:00,74.11,74.12,73.86,74.04,18645.0,74.11,74.12,73.86,74.04,18645.0
2019-04-08 12:30:00,74.04,74.09,73.91,74.01,24547.0,74.04,74.09,73.91,74.01,24547.0
2019-04-08 13:00:00,74.04,74.19,73.98,74.19,15358.0,74.04,74.19,73.98,74.19,15358.0
2019-04-08 13:30:00,74.19,74.23,74.09,74.2,16469.0,74.19,74.23,74.09,74.2,16469.0
2019-04-08 14:00:00,74.22,74.35,74.2,74.3,21163.0,74.22,74.35,74.2,74.3,21163.0
2019-04-08 14:30:00,74.31,74.37,74.27,74.33,17933.0,74.31,74.37,74.27,74.33,17933.0
2019-04-08 15:00:00,74.33,74.38,74.3,74.35,27058.0,74.33,74.38,74.3,74.35,27058.0
2019-04-08 15:30:00,74.35,74.5,74.31,74.47,96962.0,74.35,74.5,74.31,74.47,96962.0
2019-04-09 09:30:00,74.16,74.47,74.1,74.39,47130.0,74.16,74.47,74.1,74.39,47130.0
2019-04-09 10:00:00,74.42,74.59,74.36,74.44,66393.0,74.42,74.59,74.36,74.44,66393.0
2019-04-09 10:30:00,74.46,74.46,74.14,74.18,30620.0,74.46,74.46,74.14,74.18,30620.0
2019-04-09 11:00:00,74.17,74.5,74.15,74.44,42623.0,74.17,74.5,74.15,74.44,42623.0
2019-04-09 11:30:00,74.43,74.5,74.34,74.44,20661.0,74.43,74.5,74.34,74.44,20661.0
2019-04-09 12:00:00,74.42,74.46,74.35,74.41,33959.0,74.42,74.46,74.35,74.41,33959.0
2019-04-09 12:30:00,74.41,74.6,74.41,74.53,27520.0,74.41,74.6,74.41,74.53,27520.0
2019-04-09 13:00:00,74.51,74.6,74.47,74.55,23353.0,74.51,74.6,74.47,74.55,23353.0
2019-04-09 13:30:00,74.54,74.57,74.43,74.47,19041.0,74.54,74.57,74.43,74.47,19041.0
2019-04-09 14:00:00,74.48,74.54,74.36,74.46,37123.0,74.48,74.54,74.36,74.46,37123.0
2019-04-09 14:30:00,74.45,74.5,74.31,74.43,27172.0,74.45,74.5,74.31,74.43,27172.0
2019-04-09 15:00:00,74.43,74.6,74.41,74.55,38483.0,74.43,74.6,74.41,74.55,38483.0
2019-04-09 15:30:00,74.54,74.59,74.19,74.33,155383.0,74.54,74.59,74.19,74.33,155383.0
2019-04-10 09:30:00,74.34,75.32,74.34,74.85,225318.0,74.34,75.32,74.34,74.85,225318.0
2019-04-10 10:00:00,74.82,75.1,74.74,75.09,50502.0,74.82,75.1,74.74,75.09,50502.0
2019-04-10 10:30:00,75.11,75.35,75.11,75.28,57565.0,75.11,75.35,75.11,75.28,57565.0
2019-04-10 11:00:00,75.29,75.35,75.25,75.26,31628.0,75.29,75.35,75.25,75.26,31628.0
2019-04-10 11:30:00,75.26,75.42,75.23,75.24,63646.0,75.26,75.42,75.23,75.24,63646.0
2019-04-10 12:00:00,75.24,75.25,74.98,74.98,46769.0,75.24,75.25,74.98,74.98,46769.0
2019-04-10 12:30:00,74.98,75.04,74.83,74.91,37615.0,74.98,75.04,74.83,74.91,37615.0
2019-04-10 13:00:00,74.9,74.98,74.79,74.85,19370.0,74.9,74.98,74.79,74.85,19370.0
2019-04-10 13:30:00,74.86,75.0,74.81,74.96,23058.0,74.86,75.0,74.81,74.96,23058.0
2019-04-10 14:00:00,74.98,75.05,74.75,74.79,28735.0,74.98,75.05,74.75,74.79,28735.0
2019-04-10 14:30:00,74.77,75.01,74.68,74.98,22366.0,74.77,75.01,74.68,74.98,22366.0
2019-04-10 15:00:00,74.97,75.15,74.97,75.06,23346.0,74.97,75.15,74.97,75.06,23346.0
2019-04-10 15:30:00,75.05,75.12,74.99,75.11,109178.0,75.05,75.12,74.99,75.11,109178.0
2019-04-11 09:30:00,75.1,75.2,74.85,75.0,31824.0,75.1,75.2,74.85,75.0,31824.0
2019-04-11 10:00:00,75.0,75.03,74.76,74.99,19662.0,75.0,75.03,74.76,74.99,19662.0
2019-04-11 10:30:00,75.01,75.18,74.93,75.16,25519.0,75.01,75.18,74.93,75.16,25519.0
2019-04-11 11:00:00,75.2,75.34,75.09,75.33,15615.0,75.2,75.34,75.09,75.33,15615.0
2019-04-11 11:30:00,75.31,75.38,75.03,75.34,31979.0,75.31,75.38,75.03,75.34,31979.0
2019-04-11 12:00:00,75.33,75.57,75.32,75.49,58790.0,75.33,75.57,75.32,75.49,58790.0
2019-04-11 12:30:00,75.48,75.66,75.43,75.65,25805.0,75.48,75.66,75.43,75.65,25805.0
2019-04-11 13:00:00,75.66,75.74,75.56,75.56,30985.0,75.66,75.74,75.56,75.56,30985.0
2019-04-11 13:30:00,75.57,75.62,75.45,75.55,20981.0,75.57,75.62,75.45,75.55,20981.0
2019-04-11 14:00:00,75.54,75.64,75.52,75.54,30672.0,75.54,75.64,75.52,75.54,30672.0
2019-04-11 14:30:00,75.52,75.56,75.39,75.46,16063.0,75.52,75.56,75.39,75.46,16063.0
2019-04-11 15:00:00,75.45,75.51,75.38,75.38,18723.0,75.45,75.51,75.38,75.38,18723.0
2019-04-11 15:30:00,75.38,75.47,75.23,75.42,91623.0,75.38,75.47,75.23,75.42,91623.0
2019-04-12 09:30:00,75.8,76.0,75.63,75.95,92785.0,75.8,76.0,75.63,75.95,92785.0
2019-04-12 10:00:00,75.98,76.37,75.89,76.33,88221.0,75.98,76.37,75.89,76.33,88221.0
2019-04-12 10:30:00,76.33,76.61,76.31,76.6,94801.0,76.33,76.61,76.31,76.6,94801.0
2019-04-12 11:00:00,76.59,76.77,76.47,76.67,85680.0,76.59,76.77,76.47,76.67,85680.0
2019-04-12 11:30:00,76.65,77.0,76.63,76.97,83512.0,76.65,77.0,76.63,76.97,83512.0
2019-04-12 12:00:00,76.97,76.98,76.85,76.94,64100.0,76.97,76.98,76.85,76.94,64100.0
2019-04-12 12:30:00,76.93,77.0,76.79,76.95,47689.0,76.93,77.0,76.79,76.95,47689.0
2019-04-12 13:00:00,76.95,76.99,76.91,76.98,34825.0,76.95,76.99,76.91,76.98,34825.0
2019-04-12 13:30:00,76.99,76.99,76.76,76.77,40799.0,76.99,76.99,76.76,76.77,40799.0
2019-04-12 14:00:00,76.77,77.09,76.77,77.01,73944.0,76.77,77.09,76.77,77.01,73944.0
2019-04-12 14:30:00,77.02,77.08,76.93,77.06,73368.0,77.02,77.08,76.93,77.06,73368.0
2019-04-12 15:00:00,77.05,77.09,76.91,76.93,96026.0,77.05,77.09,76.91,76.93,96026.0
2019-04-12 15:30:00,76.92,77.1,76.89,77.06,261367.0,76.92,77.1,76.89,77.06,261367.0
2019-04-15 09:30:00,76.77,77.0,76.24,76.64,91376.0,76.77,77.0,76.24,76.64,91376.0
2019-04-15 10:00:00,76.62,76.65,76.22,76.22,63279.0,76.62,76.65,76.22,76.22,63279.0
2019-04-15 10:30:00,76.21,76.21,75.8,75.82,77912.0,76.21,76.21,75.8,75.82,77912.0
2019-04-15 11:00:00,75.82,75.89,75.71,75.87,76128.0,75.82,75.89,75.71,75.87,76128.0
2019-04-15 11:30:00,75.88,75.88,75.65,75.7,43982.0,75.88,75.88,75.65,75.7,43982.0
2019-04-15 12:00:00,75.7,75.88,75.59,75.83,43241.0,75.7,75.88,75.59,75.83,43241.0
2019-04-15 12:30:00,75.82,75.87,75.72,75.85,42251.0,75.82,75.87,75.72,75.85,42251.0
2019-04-15 13:00:00,75.84,76.13,75.82,76.13,45240.0,75.84,76.13,75.82,76.13,45240.0
2019-04-15 13:30:00,76.12,76.34,76.11,76.33,57302.0,76.12,76.34,76.11,76.33,57302.0
2019-04-15 14:00:00,76.33,76.53,76.32,76.52,61884.0,76.33,76.53,76.32,76.52,61884.0
2019-04-15 14:30:00,76.52,76.58,76.47,76.56,50405.0,76.52,76.58,76.47,76.56,50405.0
2019-04-15 15:00:00,76.56,76.79,76.55,76.78,86233.0,76.56,76.79,76.55,76.78,86233.0
2019-04-15 15:30:00,76.78,76.8,76.64,76.64,203974.0,76.78,76.8,76.64,76.64,203974.0
2019-04-16 09:30:00,77.13,77.13,76.86,76.98,83672.0,77.13,77.13,76.86,76.98,83672.0
2019-04-16 10:00:00,76.98,77.19,76.95,76.97,47078.0,76.98,77.19,76.95,76.97,47078.0
2019-04-16 10:30:00,76.97,77.06,76.85,76.89,66642.0,76.97,77.06,76.85,76.89,66642.0
2019-04-16 11:00:00,76.88,76.97,76.77,76.83,50378.0,76.88,76.97,76.77,76.83,50378.0
2019-04-16 11:30:00,76.82,76.91,76.78,76.85,33767.0,76.82,76.91,76.78,76.85,33767.0
2019-04-16 12:00:00,76.85,76.92,76.8,76.81,25588.0,76.85,76.92,76.8,76.81,25588.0
2019-04-16 12:30:00,76.81,76.88,76.78,76.88,27278.0,76.81,76.88,76.78,76.88,27278.0
2019-04-16 13:00:00,76.88,76.9,76.83,76.87,22734.0,76.88,76.9,76.83,76.87,22734.0
2019-04-16 13:30:00,76.86,76.95,76.84,76.91,30434.0,76.86,76.95,76.84,76.91,30434.0
2019-04-16 14:00:00,76.9,76.96,76.85,76.95,31257.0,76.9,76.96,76.85,76.95,31257.0
2019-04-16 14:30:00,76.94,76.96,76.83,76.88,38483.0,76.94,76.96,76.83,76.88,38483.0
2019-04-16 15:00:00,76.88,76.9,76.43,76.43,100457.0,76.88,76.9,76.43,76.43,100457.0
2019-04-16 15:30:00,76.43,76.67,76.32,76.62,193400.0,76.43,76.67,76.32,76.62,193400.0
2019-04-17 09:30:00,77.0,77.25,76.61,76.98,103855.0,77.0,77.25,76.61,76.98,103855.0
2019-04-17 10:00:00,76.98,76.98,76.56,76.64,61297.0,76.98,76.98,76.56,76.64,61297.0
2019-04-17 10:30:00,76.59,76.64,76.15,76.19,36551.0,76.59,76.64,76.15,76.19,36551.0
2019-04-17 11:00:00,76.19,76.2,75.97,75.98,36515.0,76.19,76.2,75.97,75.98,36515.0
2019-04-17 11:30:00,75.98,76.09,75.78,75.99,31950.0,75.98,76.09,75.78,75.99,31950.0
2019-04-17 12:00:00,75.99,75.99,75.8,75.94,26281.0,75.99,75.99,75.8,75.94,26281.0
2019-04-17 12:30:00,75.95,76.18,75.92,76.14,24541.0,75.95,76.18,75.92,76.14,24541.0
2019-04-17 13:00:00,76.13,76.21,76.01,76.06,25835.0,76.13,76.21,76.01,76.06,25835.0
2019-04-17 13:30:00,76.06,76.1,75.96,75.96,15044.0,76.06,76.1,75.96,75.96,15044.0
2019-04-17 14:00:00,75.94,75.97,75.75,75.76,26654.0,75.94,75.97,75.75,75.76,26654.0
2019-04-17 14:30:00,75.79,75.87,75.75,75.84,28302.0,75.79,75.87,75.75,75.84,28302.0
2019-04-17 15:00:00,75.84,76.03,75.82,75.99,42146.0,75.84,76.03,75.82,75.99,42146.0
2019-04-17 15:30:00,75.99,76.08,75.98,76.02,107434.0,75.99,76.08,75.98,76.02,107434.0
2019-04-18 09:30:00,75.55,75.7,75.23,75.35,72708.0,75.55,75.7,75.23,75.35,72708.0
2019-04-18 10:00:00,75.34,75.4,74.92,74.92,36401.0,75.34,75.4,74.92,74.92,36401.0
2019-04-18 10:30:00,74.93,75.02,74.86,75.01,36524.0,74.93,75.02,74.86,75.01,36524.0
2019-04-18 11:00:00,75.01,75.25,75.0,75.17,33460.0,75.01,75.25,75.0,75.17,33460.0
2019-04-18 11:30:00,75.17,75.48,75.16,75.44,19613.0,75.17,75.48,75.16,75.44,19613.0
2019-04-18 12:00:00,75.45,75.67,75.45,75.49,15128.0,75.45,75.67,75.45,75.49,15128.0
2019-04-18 12:30:00,75.49,75.5,75.37,75.41,16953.0,75.49,75.5,75.37,75.41,16953.0
2019-04-18 13:00:00,75.41,75.46,75.33,75.33,18560.0,75.41,75.46,75.33,75.33,18560.0
2019-04-18 13:30:00,75.34,75.44,75.31,75.43,13625.0,75.34,75.44,75.31,75.43,13625.0
2019-04-18 14:00:00,75.43,75.59,75.39,75.51,20034.0,75.43,75.59,75.39,75.51,20034.0
2019-04-18 14:30:00,75.51,75.61,75.47,75.53,19001.0,75.51,75.61,75.47,75.53,19001.0
2019-04-18 15:00:00,75.53,75.59,75.38,75.38,50544.0,75.53,75.59,75.38,75.38,50544.0
2019-04-18 15:30:00,75.38,75.4,75.16,75.38,323605.0,75.38,75.4,75.16,75.38,323605.0
2019-04-22 09:30:00,75.52,76.3,75.52,76.04,72093.0,75.52,76.3,75.52,76.04,72093.0
2019-04-22 10:00:00,76.05,76.16,75.9,76.08,48340.0,76.05,76.16,75.9,76.08,48340.0
2019-04-22 10:30:00,76.09,76.51,76.08,76.47,40183.0,76.09,76.51,76.08,76.47,40183.0
2019-04-22 11:00:00,76.47,76.65,76.42,76.5,32419.0,76.47,76.65,76.42,76.5,32419.0
2019-04-22 11:30:00,76.51,76.6,76.39,76.49,22150.0,76.51,76.6,76.39,76.49,22150.0
2019-04-22 12:00:00,76.48,76.54,76.42,76.49,24861.0,76.48,76.54,76.42,76.49,24861.0
2019-04-22 12:30:00,76.5,76.53,76.34,76.34,21315.0,76.5,76.53,76.34,76.34,21315.0
2019-04-22 13:00:00,76.34,76.57,76.34,76.5,15966.0,76.34,76.57,76.34,76.5,15966.0
2019-04-22 13:30:00,76.51,76.62,76.47,76.59,13544.0,76.51,76.62,76.47,76.59,13544.0
2019-04-22 14:00:00,76.59,76.64,76.36,76.49,68298.0,76.59,76.64,76.36,76.49,68298.0
2019-04-22 14:30:00,76.5,76.63,76.46,76.6,22605.0,76.5,76.63,76.46,76.6,22605.0
2019-04-22 15:00:00,76.6,76.65,76.55,76.61,30461.0,76.6,76.65,76.55,76.61,30461.0
2019-04-22 15:30:00,76.61,76.77,76.61,76.69,141407.0,76.61,76.77,76.61,76.69,141407.0
2019-04-23 09:30:00,76.87,77.0,76.45,76.75,49232.0,76.87,77.0,76.45,76.75,49232.0
2019-04-23 10:00:00,76.74,77.0,76.73,76.99,18219.0,76.74,77.0,76.73,76.99,18219.0
2019-04-23 10:30:00,76.99,77.08,76.91,76.97,36764.0,76.99,77.08,76.91,76.97,36764.0
2019-04-23 11:00:00,76.99,77.25,76.96,77.17,36495.0,76.99,77.25,76.96,77.17,36495.0
2019-04-23 11:30:00,77.17,77.36,77.17,77.36,49732.0,77.17,77.36,77.17,77.36,49732.0
2019-04-23 12:00:00,77.38,77.51,77.25,77.3,47333.0,77.38,77.51,77.25,77.3,47333.0
2019-04-23 12:30:00,77.31,77.36,77.21,77.36,43907.0,77.31,77.36,77.21,77.36,43907.0
2019-04-23 13:00:00,77.36,77.48,77.34,77.47,17928.0,77.36,77.48,77.34,77.47,17928.0
2019-04-23 13:30:00,77.46,77.58,77.42,77.58,29391.0,77.46,77.58,77.42,77.58,29391.0
2019-04-23 14:00:00,77.56,77.63,77.5,77.59,19481.0,77.56,77.63,77.5,77.59,19481.0
2019-04-23 14:30:00,77.59,77.73,77.59,77.6,23877.0,77.59,77.73,77.59,77.6,23877.0
2019-04-23 15:00:00,77.59,77.66,77.5,77.63,33451.0,77.59,77.66,77.5,77.63,33451.0
2019-04-23 15:30:00,77.62,77.71,77.52,77.65,182298.0,77.62,77.71,77.52,77.65,182298.0
2019-04-24 09:30:00,77.96,78.44,77.92,78.12,78598.0,77.96,78.44,77.92,78.12,78598.0
2019-04-24 10:00:00,78.15,78.29,78.07,78.15,26057.0,78.15,78.29,78.07,78.15,26057.0
2019-04-24 10:30:00,78.16,78.41,78.1,78.39,20857.0,78.16,78.41,78.1,78.39,20857.0
2019-04-24 11:00:00,78.4,78.54,78.28,78.51,40834.0,78.4,78.54,78.28,78.51,40834.0
2019-04-24 11:30:00,78.51,78.61,78.47,78.49,30097.0,78.51,78.61,78.47,78.49,30097.0
2019-04-24 12:00:00,78.5,78.68,78.49,78.66,28008.0,78.5,78.68,78.49,78.66,28008.0
2019-04-24 12:30:00,78.67,78.7,78.37,78.38,18783.0,78.67,78.7,78.37,78.38,18783.0
2019-04-24 13:00:00,78.4,78.42,78.21,78.32,40488.0,78.4,78.42,78.21,78.32,40488.0
2019-04-24 13:30:00,78.31,78.44,78.23,78.38,30441.0,78.31,78.44,78.23,78.38,30441.0
2019-04-24 14:00:00,78.38,78.47,78.3,78.39,13042.0,78.38,78.47,78.3,78.39,13042.0
2019-04-24 14:30:00,78.38,78.55,78.31,78.55,37084.0,78.38,78.55,78.31,78.55,37084.0
2019-04-24 15:00:00,78.55,78.58,78.34,78.34,21673.0,78.55,78.58,78.34,78.34,21673.0
2019-04-24 15:30:00,78.35,78.36,78.09,78.11,139502.0,78.35,78.36,78.09,78.11,139502.0
2019-04-25 09:30:00,78.15,78.35,77.02,78.14,70619.0,78.15,78.35,77.02,78.14,70619.0
2019-04-25 10:00:00,78.16,78.3,77.58,77.81,44043.0,78.16,78.3,77.58,77.81,44043.0
2019-04-25 10:30:00,77.78,78.07,77.64,78.04,35495.0,77.78,78.07,77.64,78.04,35495.0
2019-04-25 11:00:00,78.03,78.29,77.84,78.25,40581.0,78.03,78.29,77.84,78.25,40581.0
2019-04-25 11:30:00,78.23,78.52,78.16,78.48,34862.0,78.23,78.52,78.16,78.48,34862.0
2019-04-25 12:00:00,78.49,78.54,78.39,78.41,28554.0,78.49,78.54,78.39,78.41,28554.0
2019-04-25 12:30:00,78.4,78.49,78.38,78.44,34109.0,78.4,78.49,78.38,78.44,34109.0
2019-04-25 13:00:00,78.44,78.58,78.41,78.57,23665.0,78.44,78.58,78.41,78.57,23665.0
2019-04-25 13:30:00,78.57,78.7,78.5,78.61,36297.0,78.57,78.7,78.5,78.61,36297.0
2019-04-25 14:00:00,78.61,78.75,78.61,78.72,33375.0,78.61,78.75,78.61,78.72,33375.0
2019-04-25 14:30:00,78.73,78.8,78.63,78.66,39358.0,78.73,78.8,78.63,78.66,39358.0
2019-04-25 15:00:00,78.65,78.76,78.61,78.75,44098.0,78.65,78.76,78.61,78.75,44098.0
2019-04-25 15:30:00,78.76,78.77,78.6,78.6,157013.0,78.76,78.77,78.6,78.6,157013.0
2019-04-26 09:30:00,78.79,78.84,78.45,78.75,92350.0,78.79,78.84,78.45,78.75,92350.0
2019-04-26 10:00:00,78.75,78.91,78.67,78.82,38558.0,78.75,78.91,78.67,78.82,38558.0
2019-04-26 10:30:00,78.83,79.08,78.75,79.02,45104.0,78.83,79.08,78.75,79.02,45104.0
2019-04-26 11:00:00,79.02,79.06,78.86,78.92,26370.0,79.02,79.06,78.86,78.92,26370.0
2019-04-26 11:30:00,78.93,78.99,78.73,78.78,30253.0,78.93,78.99,78.73,78.78,30253.0
2019-04-26 12:00:00,78.78,78.89,78.66,78.72,30875.0,78.78,78.89,78.66,78.72,30875.0
2019-04-26 12:30:00,78.73,78.97,78.73,78.83,24724.0,78.73,78.97,78.73,78.83,24724.0
2019-04-26 13:00:00,78.83,78.87,78.77,78.83,20471.0,78.83,78.87,78.77,78.83,20471.0
2019-04-26 13:30:00,78.83,78.87,78.75,78.78,25404.0,78.83,78.87,78.75,78.78,25404.0
2019-04-26 14:00:00,78.79,78.82,78.62,78.66,54485.0,78.79,78.82,78.62,78.66,54485.0
2019-04-26 14:30:00,78.67,78.78,78.64,78.77,31882.0,78.67,78.78,78.64,78.77,31882.0
2019-04-26 15:00:00,78.77,78.97,78.77,78.91,38501.0,78.77,78.97,78.77,78.91,38501.0
2019-04-26 15:30:00,78.91,78.93,78.69,78.84,139639.0,78.91,78.93,78.69,78.84,139639.0
2019-04-29 09:30:00,78.95,79.4,78.93,79.28,50372.0,78.95,79.4,78.93,79.28,50372.0
2019-04-29 10:00:00,79.31,79.33,78.87,79.31,46228.0,79.31,79.33,78.87,79.31,46228.0
2019-04-29 10:30:00,79.33,79.66,79.28,79.63,76537.0,79.33,79.66,79.28,79.63,76537.0
2019-04-29 11:00:00,79.62,79.65,79.27,79.34,57978.0,79.62,79.65,79.27,79.34,57978.0
2019-04-29 11:30:00,79.33,79.5,79.28,79.35,35744.0,79.33,79.5,79.28,79.35,35744.0
2019-04-29 12:00:00,79.34,79.49,79.34,79.41,41927.0,79.34,79.49,79.34,79.41,41927.0
2019-04-29 12:30:00,79.42,79.55,79.4,79.51,16305.0,79.42,79.55,79.4,79.51,16305.0
2019-04-29 13:00:00,79.51,79.64,79.47,79.62,21379.0,79.51,79.64,79.47,79.62,21379.0
2019-04-29 13:30:00,79.62,79.66,79.51,79.56,16754.0,79.62,79.66,79.51,79.56,16754.0
2019-04-29 14:00:00,79.56,79.75,79.55,79.58,48772.0,79.56,79.75,79.55,79.58,48772.0
2019-04-29 14:30:00,79.58,79.58,79.43,79.48,85023.0,79.58,79.58,79.43,79.48,85023.0
2019-04-29 15:00:00,79.48,79.53,79.38,79.43,115916.0,79.48,79.53,79.38,79.43,115916.0
2019-04-29 15:30:00,79.42,79.53,79.26,79.35,215159.0,79.42,79.53,79.26,79.35,215159.0
2019-04-30 09:30:00,79.37,79.61,79.0,79.44,80624.0,79.37,79.61,79.0,79.44,80624.0
2019-04-30 10:00:00,79.42,79.49,79.19,79.34,80910.0,79.42,79.49,79.19,79.34,80910.0
2019-04-30 10:30:00,79.32,79.47,79.29,79.39,147601.0,79.32,79.47,79.29,79.39,147601.0
2019-04-30 11:00:00,79.37,79.41,79.16,79.18,128359.0,79.37,79.41,79.16,79.18,128359.0
2019-04-30 11:30:00,79.19,79.46,79.19,79.36,84465.0,79.19,79.46,79.19,79.36,84465.0
2019-04-30 12:00:00,79.36,79.68,79.36,79.62,66994.0,79.36,79.68,79.36,79.62,66994.0
2019-04-30 12:30:00,79.63,79.77,79.46,79.56,98779.0,79.63,79.77,79.46,79.56,98779.0
2019-04-30 13:00:00,79.56,79.68,79.51,79.66,66007.0,79.56,79.68,79.51,79.66,66007.0
2019-04-30 13:30:00,79.66,79.88,79.64,79.84,85453.0,79.66,79.88,79.64,79.84,85453.0
2019-04-30 14:00:00,79.84,80.05,79.59,79.8,147371.0,79.84,80.05,79.59,79.8,147371.0
2019-04-30 14:30:00,79.79,79.89,79.76,79.8,118361.0,79.79,79.89,79.76,79.8,118361.0
2019-04-30 15:00:00,79.81,79.91,79.75,79.91,184264.0,79.81,79.91,79.75,79.91,184264.0
2019-04-30 15:30:00,79.9,80.09,79.87,80.06,536654.0,79.9,80.09,79.87,80.06,536654.0
2019-05-01 09:30:00,86.01,86.19,81.57,81.57,1124405.0,86.01,86.19,81.57,81.57,1124405.0
2019-05-01 10:00:00,81.57,81.73,80.65,81.3,603880.0,81.57,81.73,80.65,81.3,603880.0
2019-05-01 10:30:00,81.3,82.08,81.2,81.97,290955.0,81.3,82.08,81.2,81.97,290955.0
2019-05-01 11:00:00,82.0,82.4,81.73,82.37,203825.0,82.0,82.4,81.73,82.37,203825.0
2019-05-01 11:30:00,82.38,82.9,82.35,82.75,177718.0,82.38,82.9,82.35,82.75,177718.0
2019-05-01 12:00:00,82.73,82.86,81.89,82.14,121815.0,82.73,82.86,81.89,82.14,121815.0
2019-05-01 12:30:00,82.09,82.29,81.72,82.25,121501.0,82.09,82.29,81.72,82.25,121501.0
2019-05-01 13:00:00,82.27,82.43,81.84,81.84,198688.0,82.27,82.43,81.84,81.84,198688.0
2019-05-01 13:30:00,81.86,81.92,81.75,81.87,62556.0,81.86,81.92,81.75,81.87,62556.0
2019-05-01 14:00:00,81.84,82.15,81.82,82.02,119724.0,81.84,82.15,81.82,82.02,119724.0
2019-05-01 14:30:00,82.02,82.17,81.94,82.03,136183.0,82.02,82.17,81.94,82.03,136183.0
2019-05-01 15:00:00,82.05,82.12,81.56,81.58,162076.0,82.05,82.12,81.56,81.58,162076.0
2019-05-01 15:30:00,81.58,81.59,81.0,81.04,406379.0,81.58,81.59,81.0,81.04,406379.0
2019-05-02 09:30:00,80.95,81.05,80.14,80.61,110665.0,80.95,81.05,80.14,80.61,110665.0
2019-05-02 10:00:00,80.63,81.0,80.57,80.61,60375.0,80.63,81.0,80.57,80.61,60375.0
2019-05-02 10:30:00,80.59,80.59,79.79,79.83,95287.0,80.59,80.59,79.79,79.83,95287.0
2019-05-02 11:00:00,79.87,79.91,78.67,78.8,163441.0,79.87,79.91,78.67,78.8,163441.0
2019-05-02 11:30:00,78.82,79.21,78.82,78.91,101605.0,78.82,79.21,78.82,78.91,101605.0
2019-05-02 12:00:00,78.93,79.38,78.79,79.38,82344.0,78.93,79.38,78.79,79.38,82344.0
2019-05-02 12:30:00,79.36,79.75,79.31,79.68,56589.0,79.36,79.75,79.31,79.68,56589.0
2019-05-02 13:00:00,79.7,80.05,79.63,80.05,51954.0,79.7,80.05,79.63,80.05,51954.0
2019-05-02 13:30:00,80.05,80.28,79.86,79.9,63973.0,80.05,80.28,79.86,79.9,63973.0
2019-05-02 14:00:00,79.88,80.06,79.69,80.02,71037.0,79.88,80.06,79.69,80.02,71037.0
2019-05-02 14:30:00,80.03,80.16,79.83,79.88,64797.0,80.03,80.16,79.83,79.88,64797.0
2019-05-02 15:00:00,79.9,80.32,79.77,80.23,73785.0,79.9,80.32,79.77,80.23,73785.0
2019-05-02 15:30:00,80.24,80.39,79.97,80.25,189377.0,80.24,80.39,79.97,80.25,189377.0
2019-05-03 09:30:00,80.4,80.88,80.06,80.13,84305.0,80.4,80.88,80.06,80.13,84305.0
2019-05-03 10:00:00,80.13,80.4,80.07,80.35,39775.0,80.13,80.4,80.07,80.35,39775.0
2019-05-03 10:30:00,80.35,80.5,80.22,80.42,42645.0,80.35,80.5,80.22,80.42,42645.0
2019-05-03 11:00:00,80.42,80.5,80.14,80.19,58942.0,80.42,80.5,80.14,80.19,58942.0
2019-05-03 11:30:00,80.28,80.38,80.05,80.05,42541.0,80.28,80.38,80.05,80.05,42541.0
2019-05-03 12:00:00,80.07,80.17,80.03,80.05,29342.0,80.07,80.17,80.03,80.05,29342.0
2019-05-03 12:30:00,80.07,80.16,79.76,79.77,37755.0,80.07,80.16,79.76,79.77,37755.0
2019-05-03 13:00:00,79.78,79.94,79.68,79.76,47357.0,79.78,79.94,79.68,79.76,47357.0
2019-05-03 13:30:00,79.75,79.87,79.74,79.78,26968.0,79.75,79.87,79.74,79.78,26968.0
2019-05-03 14:00:00,79.76,79.77,79.47,79.56,43095.0,79.76,79.77,79.47,79.56,43095.0
2019-05-03 14:30:00,79.57,79.76,79.55,79.63,34610.0,79.57,79.76,79.55,79.63,34610.0
2019-05-03 15:00:00,79.63,79.8,79.59,79.79,38995.0,79.63,79.8,79.59,79.79,38995.0
2019-05-03 15:30:00,79.79,80.14,79.79,80.07,177538.0,79.79,80.14,79.79,80.07,177538.0
2019-05-06 09:30:00,78.5,78.76,77.19,78.44,178691.0,78.5,78.76,77.19,78.44,178691.0
2019-05-06 10:00:00,78.44,78.78,78.29,78.38,267118.0,78.44,78.78,78.29,78.38,267118.0
2019-05-06 10:30:00,78.38,78.52,78.06,78.47,109165.0,78.38,78.52,78.06,78.47,109165.0
2019-05-06 11:00:00,78.43,78.54,78.3,78.44,70917.0,78.43,78.54,78.3,78.44,70917.0
2019-05-06 11:30:00,78.46,78.78,78.4,78.46,65151.0,78.46,78.78,78.4,78.46,65151.0
2019-05-06 12:00:00,78.47,78.5,78.23,78.24,26640.0,78.47,78.5,78.23,78.24,26640.0
2019-05-06 12:30:00,78.24,78.48,78.21,78.21,30211.0,78.24,78.48,78.21,78.21,30211.0
2019-05-06 13:00:00,78.2,78.37,78.12,78.35,22479.0,78.2,78.37,78.12,78.35,22479.0
2019-05-06 13:30:00,78.35,78.51,78.25,78.4,52020.0,78.35,78.51,78.25,78.4,52020.0
2019-05-06 14:00:00,78.41,78.53,78.32,78.49,32981.0,78.41,78.53,78.32,78.49,32981.0
2019-05-06 14:30:00,78.48,78.87,78.47,78.84,39944.0,78.48,78.87,78.47,78.84,39944.0
2019-05-06 15:00:00,78.85,78.91,78.69,78.76,115150.0,78.85,78.91,78.69,78.76,115150.0
2019-05-06 15:30:00,78.77,79.04,78.76,78.95,160229.0,78.77,79.04,78.76,78.95,160229.0
2019-05-07 09:30:00,78.14,78.58,77.71,78.24,71969.0,78.14,78.58,77.71,78.24,71969.0
2019-05-07 10:00:00,78.21,78.23,77.72,78.04,45112.0,78.21,78.23,77.72,78.04,45112.0
2019-05-07 10:30:00,78.06,78.09,77.51,77.62,45493.0,78.06,78.09,77.51,77.62,45493.0
2019-05-07 11:00:00,77.61,77.83,77.39,77.78,38580.0,77.61,77.83,77.39,77.78,38580.0
2019-05-07 11:30:00,77.79,77.96,77.65,77.78,50489.0,77.79,77.96,77.65,77.78,50489.0
2019-05-07 12:00:00,77.79,78.19,77.7,78.18,39642.0,77.79,78.19,77.7,78.18,39642.0
2019-05-07 12:30:00,78.17,78.2,77.84,77.84,35890.0,78.17,78.2,77.84,77.84,35890.0
2019-05-07 13:00:00,77.82,77.83,77.18,77.23,43772.0,77.82,77.83,77.18,77.23,43772.0
2019-05-07 13:30:00,77.22,77.35,77.1,77.23,57315.0,77.22,77.35,77.1,77.23,57315.0
2019-05-07 14:00:00,77.23,77.26,76.91,76.91,64103.0,77.23,77.26,76.91,76.91,64103.0
2019-05-07 14:30:00,76.92,77.21,76.78,77.16,95655.0,76.92,77.21,76.78,77.16,95655.0
2019-05-07 15:00:00,77.15,77.36,77.01,77.21,112801.0,77.15,77.36,77.01,77.21,112801.0
2019-05-07 15:30:00,77.21,77.39,76.8,77.31,266944.0,77.21,77.39,76.8,77.31,266944.0
2019-05-08 09:30:00,77.0,77.43,76.42,77.22,122808.0,77.0,77.43,76.42,77.22,122808.0
2019-05-08 10:00:00,77.25,77.44,77.14,77.17,36526.0,77.25,77.44,77.14,77.17,36526.0
2019-05-08 10:30:00,77.18,77.33,76.85,77.33,62481.0,77.18,77.33,76.85,77.33,62481.0
2019-05-08 11:00:00,77.4,77.61,77.18,77.21,75054.0,77.4,77.61,77.18,77.21,75054.0
2019-05-08 11:30:00,77.22,77.4,77.06,77.23,41668.0,77.22,77.4,77.06,77.23,41668.0
2019-05-08 12:00:00,77.26,77.26,77.01,77.21,20266.0,77.26,77.26,77.01,77.21,20266.0
2019-05-08 12:30:00,77.18,77.42,77.18,77.38,21187.0,77.18,77.42,77.18,77.38,21187.0
2019-05-08 13:00:00,77.4,77.42,77.25,77.4,18994.0,77.4,77.42,77.25,77.4,18994.0
2019-05-08 13:30:00,77.41,77.42,77.25,77.33,23799.0,77.41,77.42,77.25,77.33,23799.0
2019-05-08 14:00:00,77.34,77.37,77.11,77.28,22309.0,77.34,77.37,77.11,77.28,22309.0
2019-05-08 14:30:00,77.28,77.36,77.2,77.21,28275.0,77.28,77.36,77.2,77.21,28275.0
2019-05-08 15:00:00,77.22,77.4,77.21,77.38,28811.0,77.22,77.4,77.21,77.38,28811.0
2019-05-08 15:30:00,77.39,77.45,76.95,76.99,109025.0,77.39,77.45,76.95,76.99,109025.0
2019-05-09 09:30:00,76.16,76.44,75.55,75.92,64104.0,76.16,76.44,75.55,75.92,64104.0
2019-05-09 10:00:00,75.86,75.89,75.33,75.55,39437.0,75.86,75.89,75.33,75.55,39437.0
2019-05-09 10:30:00,75.52,75.85,75.46,75.69,39121.0,75.52,75.85,75.46,75.69,39121.0
2019-05-09 11:00:00,75.69,75.91,75.53,75.61,83608.0,75.69,75.91,75.53,75.61,83608.0
2019-05-09 11:30:00,75.63,76.06,75.63,75.95,83692.0,75.63,76.06,75.63,75.95,83692.0
2019-05-09 12:00:00,75.94,76.1,75.75,76.01,65106.0,75.94,76.1,75.75,76.01,65106.0
2019-05-09 12:30:00,76.04,76.52,75.96,75.96,51895.0,76.04,76.52,75.96,75.96,51895.0
2019-05-09 13:00:00,76.0,76.34,76.0,76.15,39570.0,76.0,76.34,76.0,76.15,39570.0
2019-05-09 13:30:00,76.18,76.42,76.12,76.18,32252.0,76.18,76.42,76.12,76.18,32252.0
2019-05-09 14:00:00,76.2,76.23,75.87,76.19,115318.0,76.2,76.23,75.87,76.19,115318.0
2019-05-09 14:30:00,76.18,76.32,75.94,75.95,30583.0,76.18,76.32,75.94,75.95,30583.0
2019-05-09 15:00:00,75.96,76.05,75.75,76.03,27250.0,75.96,76.05,75.75,76.03,27250.0
2019-05-09 15:30:00,76.04,76.28,76.04,76.15,116605.0,76.04,76.28,76.04,76.15,116605.0
2019-05-10 09:30:00,75.83,76.09,75.52,75.79,51842.0,75.83,76.09,75.52,75.79,51842.0
2019-05-10 10:00:00,75.73,75.73,75.31,75.47,27626.0,75.73,75.73,75.31,75.47,27626.0
2019-05-10 10:30:00,75.45,75.45,75.0,75.03,47858.0,75.45,75.45,75.0,75.03,47858.0
2019-05-10 11:00:00,75.06,75.21,74.84,75.0,26162.0,75.06,75.21,74.84,75.0,26162.0
2019-05-10 11:30:00,74.98,75.11,74.81,74.97,28541.0,74.98,75.11,74.81,74.97,28541.0
2019-05-10 12:00:00,74.96,75.59,74.96,75.56,22965.0,74.96,75.59,74.96,75.56,22965.0
2019-05-10 12:30:00,75.53,75.81,75.51,75.76,20550.0,75.53,75.81,75.51,75.76,20550.0
2019-05-10 13:00:00,75.76,75.98,75.69,75.84,41325.0,75.76,75.98,75.69,75.84,41325.0
2019-05-10 13:30:00,75.88,76.06,75.86,75.96,27608.0,75.88,76.06,75.86,75.96,27608.0
2019-05-10 14:00:00,75.94,76.05,75.89,76.0,45687.0,75.94,76.05,75.89,76.0,45687.0
2019-05-10 14:30:00,76.01,76.29,75.99,76.25,47649.0,76.01,76.29,75.99,76.25,47649.0
2019-05-10 15:00:00,76.27,76.86,76.26,76.79,52780.0,76.27,76.86,76.26,76.79,52780.0
2019-05-10 15:30:00,76.78,76.78,76.34,76.63,147851.0,76.78,76.78,76.34,76.63,147851.0
2019-05-13 09:30:00,74.77,75.48,74.67,74.95,58065.0,74.77,75.48,74.67,74.95,58065.0
2019-05-13 10:00:00,74.93,75.1,74.62,75.01,57164.0,74.93,75.1,74.62,75.01,57164.0
2019-05-13 10:30:00,74.99,75.24,74.8,75.09,62290.0,74.99,75.24,74.8,75.09,62290.0
2019-05-13 11:00:00,75.09,75.17,74.74,74.89,55223.0,75.09,75.17,74.74,74.89,55223.0
2019-05-13 11:30:00,74.9,74.93,74.44,74.58,21869.0,74.9,74.93,74.44,74.58,21869.0
2019-05-13 12:00:00,74.59,74.59,74.34,74.44,45020.0,74.59,74.59,74.34,74.44,45020.0
2019-05-13 12:30:00,74.44,74.66,74.37,74.5,22554.0,74.44,74.66,74.37,74.5,22554.0
2019-05-13 13:00:00,74.51,74.51,74.28,74.29,15878.0,74.51,74.51,74.28,74.29,15878.0
2019-05-13 13:30:00,74.28,74.69,74.24,74.69,25873.0,74.28,74.69,74.24,74.69,25873.0
2019-05-13 14:00:00,74.62,74.81,74.35,74.67,19282.0,74.62,74.81,74.35,74.67,19282.0
2019-05-13 14:30:00,74.7,74.91,74.49,74.76,17594.0,74.7,74.91,74.49,74.76,17594.0
2019-05-13 15:00:00,74.76,74.88,74.39,74.45,31286.0,74.76,74.88,74.39,74.45,31286.0
2019-05-13 15:30:00,74.45,74.52,74.06,74.44,135002.0,74.45,74.52,74.06,74.44,135002.0
2019-05-14 09:30:00,74.92,75.59,74.92,75.43,82939.0,74.92,75.59,74.92,75.43,82939.0
2019-05-14 10:00:00,75.44,75.87,75.34,75.76,36145.0,75.44,75.87,75.34,75.76,36145.0
2019-05-14 10:30:00,75.78,75.84,75.53,75.66,24420.0,75.78,75.84,75.53,75.66,24420.0
2019-05-14 11:00:00,75.62,75.92,75.4,75.77,30595.0,75.62,75.92,75.4,75.77,30595.0
2019-05-14 11:30:00,75.78,76.0,75.78,75.9,22908.0,75.78,76.0,75.78,75.9,22908.0
2019-05-14 12:00:00,75.9,76.01,75.75,75.8,24835.0,75.9,76.01,75.75,75.8,24835.0
2019-05-14 12:30:00,75.82,76.07,75.8,76.07,16392.0,75.82,76.07,75.8,76.07,16392.0
2019-05-14 13:00:00,76.06,76.27,76.03,76.2,18677.0,76.06,76.27,76.03,76.2,18677.0
2019-05-14 13:30:00,76.2,76.38,76.18,76.25,16571.0,76.2,76.38,76.18,76.25,16571.0
2019-05-14 14:00:00,76.25,76.26,76.09,76.23,15513.0,76.25,76.26,76.09,76.23,15513.0
2019-05-14 14:30:00,76.2,76.34,75.95,76.08,22922.0,76.2,76.34,75.95,76.08,22922.0
2019-05-14 15:00:00,76.07,76.2,75.97,76.0,33661.0,76.07,76.2,75.97,76.0,33661.0
2019-05-14 15:30:00,75.99,75.99,75.67,75.72,128607.0,75.99,75.99,75.67,75.72,128607.0
2019-05-15 09:30:00,75.04,76.08,75.04,76.08,43523.0,75.04,76.08,75.04,76.08,43523.0
2019-05-15 10:00:00,76.08,76.66,76.04,76.64,28619.0,76.08,76.66,76.04,76.64,28619.0
2019-05-15 10:30:00,76.68,76.94,76.58,76.87,75273.0,76.68,76.94,76.58,76.87,75273.0
2019-05-15 11:00:00,76.88,76.91,76.64,76.85,31554.0,76.88,76.91,76.64,76.85,31554.0
2019-05-15 11:30:00,76.86,76.9,76.72,76.84,15868.0,76.86,76.9,76.72,76.84,15868.0
2019-05-15 12:00:00,76.84,76.96,76.66,76.69,19015.0,76.84,76.96,76.66,76.69,19015.0
2019-05-15 12:30:00,76.7,76.7,76.44,76.48,19322.0,76.7,76.7,76.44,76.48,19322.0
2019-05-15 13:00:00,76.51,76.56,76.48,76.53,17455.0,76.51,76.56,76.48,76.53,17455.0
2019-05-15 13:30:00,76.54,76.68,76.54,76.59,17443.0,76.54,76.68,76.54,76.59,17443.0
2019-05-15 14:00:00,76.59,76.68,76.58,76.61,21879.0,76.59,76.68,76.58,76.61,21879.0
2019-05-15 14:30:00,76.61,76.65,76.56,76.63,64376.0,76.61,76.65,76.56,76.63,64376.0
2019-05-15 15:00:00,76.63,76.83,76.6,76.81,26695.0,76.63,76.83,76.6,76.81,26695.0
2019-05-15 15:30:00,76.79,76.81,76.58,76.64,122284.0,76.79,76.81,76.58,76.64,122284.0
2019-05-16 09:30:00,76.88,78.3,76.63,78.19,129600.0,76.88,78.3,76.63,78.19,129600.0
2019-05-16 10:00:00,78.2,78.43,78.01,78.36,29425.0,78.2,78.43,78.01,78.36,29425.0
2019-05-16 10:30:00,78.4,78.45,78.08,78.13,53602.0,78.4,78.45,78.08,78.13,53602.0
2019-05-16 11:00:00,78.12,78.23,77.76,77.94,70643.0,78.12,78.23,77.76,77.94,70643.0
2019-05-16 11:30:00,77.94,78.16,77.86,78.09,57958.0,77.94,78.16,77.86,78.09,57958.0
2019-05-16 12:00:00,78.11,78.36,78.04,78.25,17134.0,78.11,78.36,78.04,78.25,17134.0
2019-05-16 12:30:00,78.26,78.32,78.0,78.12,18627.0,78.26,78.32,78.0,78.12,18627.0
2019-05-16 13:00:00,78.12,78.44,78.05,78.39,35757.0,78.12,78.44,78.05,78.39,35757.0
2019-05-16 13:30:00,78.38,78.47,78.26,78.34,43529.0,78.38,78.47,78.26,78.34,43529.0
2019-05-16 14:00:00,78.33,78.44,78.27,78.44,39209.0,78.33,78.44,78.27,78.44,39209.0
2019-05-16 14:30:00,78.44,78.5,78.22,78.33,31105.0,78.44,78.5,78.22,78.33,31105.0
2019-05-16 15:00:00,78.31,78.34,78.1,78.22,32670.0,78.31,78.34,78.1,78.22,32670.0
2019-05-16 15:30:00,78.21,78.21,77.8,77.92,109525.0,78.21,78.21,77.8,77.92,109525.0
2019-05-17 09:30:00,77.04,77.5,76.83,77.18,78276.0,77.04,77.5,76.83,77.18,78276.0
2019-05-17 10:00:00,77.12,77.6,76.91,77.47,41401.0,77.12,77.6,76.91,77.47,41401.0
2019-05-17 10:30:00,77.43,78.02,77.39,77.88,15230.0,77.43,78.02,77.39,77.88,15230.0
2019-05-17 11:00:00,77.92,77.94,77.54,77.65,29530.0,77.92,77.94,77.54,77.65,29530.0
2019-05-17 11:30:00,77.67,77.69,77.38,77.6,19120.0,77.67,77.69,77.38,77.6,19120.0
2019-05-17 12:00:00,77.6,77.64,77.38,77.61,21281.0,77.6,77.64,77.38,77.61,21281.0
2019-05-17 12:30:00,77.59,77.91,77.54,77.89,36425.0,77.59,77.91,77.54,77.89,36425.0
2019-05-17 13:00:00,77.88,78.1,77.86,77.94,20846.0,77.88,78.1,77.86,77.94,20846.0
2019-05-17 13:30:00,77.94,78.0,77.88,78.0,13977.0,77.94,78.0,77.88,78.0,13977.0
2019-05-17 14:00:00,78.0,78.03,77.81,77.83,11246.0,78.0,78.03,77.81,77.83,11246.0
2019-05-17 14:30:00,77.82,77.88,77.75,77.85,14367.0,77.82,77.88,77.75,77.85,14367.0
2019-05-17 15:00:00,77.84,77.86,77.45,77.66,48621.0,77.84,77.86,77.45,77.66,48621.0
2019-05-17 15:30:00,77.64,77.7,77.44,77.54,143328.0,77.64,77.7,77.44,77.54,143328.0
2019-05-20 09:30:00,76.83,77.28,76.65,77.28,67685.0,76.83,77.28,76.65,77.28,67685.0
2019-05-20 10:00:00,77.23,77.46,77.11,77.4,47326.0,77.23,77.46,77.11,77.4,47326.0
2019-05-20 10:30:00,77.36,77.66,77.28,77.59,19112.0,77.36,77.66,77.28,77.59,19112.0
2019-05-20 11:00:00,77.61,77.68,77.32,77.4,20225.0,77.61,77.68,77.32,77.4,20225.0
2019-05-20 11:30:00,77.4,77.5,77.18,77.28,25545.0,77.4,77.5,77.18,77.28,25545.0
2019-05-20 12:00:00,77.3,77.55,77.24,77.39,33235.0,77.3,77.55,77.24,77.39,33235.0
2019-05-20 12:30:00,77.36,77.42,77.23,77.23,22607.0,77.36,77.42,77.23,77.23,22607.0
2019-05-20 13:00:00,77.22,77.32,77.05,77.11,123970.0,77.22,77.32,77.05,77.11,123970.0
2019-05-20 13:30:00,77.1,77.37,76.96,77.17,164312.0,77.1,77.37,76.96,77.17,164312.0
2019-05-20 14:00:00,77.14,77.23,77.07,77.17,17473.0,77.14,77.23,77.07,77.17,17473.0
2019-05-20 14:30:00,77.18,77.2,76.69,76.78,23907.0,77.18,77.2,76.69,76.78,23907.0
2019-05-20 15:00:00,76.78,76.86,76.55,76.85,50849.0,76.78,76.86,76.55,76.85,50849.0
2019-05-20 15:30:00,76.83,77.02,76.81,76.9,70419.0,76.83,77.02,76.81,76.9,70419.0
2019-05-21 09:30:00,77.48,77.77,77.42,77.7,49628.0,77.48,77.77,77.42,77.7,49628.0
2019-05-21 10:00:00,77.69,77.94,77.57,77.7,49514.0,77.69,77.94,77.57,77.7,49514.0
2019-05-21 10:30:00,77.73,77.98,77.7,77.89,46091.0,77.73,77.98,77.7,77.89,46091.0
2019-05-21 11:00:00,77.92,77.99,77.83,77.93,28795.0,77.92,77.99,77.83,77.93,28795.0
2019-05-21 11:30:00,77.93,77.94,77.73,77.8,20344.0,77.93,77.94,77.73,77.8,20344.0
2019-05-21 12:00:00,77.8,77.95,77.8,77.9,15760.0,77.8,77.95,77.8,77.9,15760.0
2019-05-21 12:30:00,77.89,77.89,77.75,77.76,11134.0,77.89,77.89,77.75,77.76,11134.0
2019-05-21 13:00:00,77.77,77.88,77.76,77.79,17047.0,77.77,77.88,77.76,77.79,17047.0
2019-05-21 13:30:00,77.81,77.92,77.78,77.91,9769.0,77.81,77.92,77.78,77.91,9769.0
2019-05-21 14:00:00,77.91,78.02,77.9,78.01,42355.0,77.91,78.02,77.9,78.01,42355.0
2019-05-21 14:30:00,78.01,78.13,78.01,78.03,20197.0,78.01,78.13,78.01,78.03,20197.0
2019-05-21 15:00:00,78.02,78.06,77.97,78.03,29442.0,78.02,78.06,77.97,78.03,29442.0
2019-05-21 15:30:00,78.03,78.07,77.81,77.9,110246.0,78.03,78.07,77.81,77.9,110246.0
2019-05-22 09:30:00,77.73,78.99,77.53,78.95,87876.0,77.73,78.99,77.53,78.95,87876.0
2019-05-22 10:00:00,78.95,79.29,78.85,79.0,66033.0,78.95,79.29,78.85,79.0,66033.0
2019-05-22 10:30:00,78.99,79.11,78.79,78.94,46430.0,78.99,79.11,78.79,78.94,46430.0
2019-05-22 11:00:00,78.96,79.13,78.84,79.13,52177.0,78.96,79.13,78.84,79.13,52177.0
2019-05-22 11:30:00,79.16,79.16,78.9,79.06,41823.0,79.16,79.16,78.9,79.06,41823.0
2019-05-22 12:00:00,79.06,79.2,79.01,79.16,25332.0,79.06,79.2,79.01,79.16,25332.0
2019-05-22 12:30:00,79.16,79.24,79.03,79.21,36682.0,79.16,79.24,79.03,79.21,36682.0
2019-05-22 13:00:00,79.2,79.22,78.91,78.95,40114.0,79.2,79.22,78.91,78.95,40114.0
2019-05-22 13:30:00,78.94,79.12,78.9,79.11,28643.0,78.94,79.12,78.9,79.11,28643.0
2019-05-22 14:00:00,79.12,79.21,79.05,79.06,33048.0,79.12,79.21,79.05,79.06,33048.0
2019-05-22 14:30:00,79.06,79.23,79.05,79.13,51851.0,79.06,79.23,79.05,79.13,51851.0
2019-05-22 15:00:00,79.13,79.26,79.01,79.18,57294.0,79.13,79.26,79.01,79.18,57294.0
2019-05-22 15:30:00,79.16,79.29,79.07,79.17,155075.0,79.16,79.29,79.07,79.17,155075.0
2019-05-23 09:30:00,78.5,78.86,78.0,78.2,99453.0,78.5,78.86,78.0,78.2,99453.0
2019-05-23 10:00:00,78.2,78.54,78.06,78.53,66489.0,78.2,78.54,78.06,78.53,66489.0
2019-05-23 10:30:00,78.55,78.76,78.52,78.54,81154.0,78.55,78.76,78.52,78.54,81154.0
2019-05-23 11:00:00,78.56,78.57,78.18,78.32,54924.0,78.56,78.57,78.18,78.32,54924.0
2019-05-23 11:30:00,78.3,78.32,77.74,77.74,34181.0,78.3,78.32,77.74,77.74,34181.0
2019-05-23 12:00:00,77.77,77.91,77.56,77.76,34404.0,77.77,77.91,77.56,77.76,34404.0
2019-05-23 12:30:00,77.76,77.78,77.35,77.45,26422.0,77.76,77.78,77.35,77.45,26422.0
2019-05-23 13:00:00,77.45,77.65,77.39,77.65,22778.0,77.45,77.65,77.39,77.65,22778.0
2019-05-23 13:30:00,77.57,77.75,77.54,77.67,27332.0,77.57,77.75,77.54,77.67,27332.0
2019-05-23 14:00:00,77.67,77.79,77.51,77.66,27185.0,77.67,77.79,77.51,77.66,27185.0
2019-05-23 14:30:00,77.65,77.76,77.6,77.76,28197.0,77.65,77.76,77.6,77.76,28197.0
2019-05-23 15:00:00,77.76,77.99,77.67,77.86,83411.0,77.76,77.99,77.67,77.86,83411.0
2019-05-23 15:30:00,77.86,77.87,77.52,77.77,155554.0,77.86,77.87,77.52,77.77,155554.0
2019-05-24 09:30:00,78.17,78.4,77.61,77.82,70577.0,78.17,78.4,77.61,77.82,70577.0
2019-05-24 10:00:00,77.82,77.85,77.34,77.34,37234.0,77.82,77.85,77.34,77.34,37234.0
2019-05-24 10:30:00,77.37,77.4,76.99,77.06,29949.0,77.37,77.4,76.99,77.06,29949.0
2019-05-24 11:00:00,77.04,77.12,76.79,76.82,36582.0,77.04,77.12,76.79,76.82,36582.0
2019-05-24 11:30:00,76.82,77.5,76.82,77.47,51936.0,76.82,77.5,76.82,77.47,51936.0
2019-05-24 12:00:00,77.47,77.64,77.38,77.63,18426.0,77.47,77.64,77.38,77.63,18426.0
2019-05-24 12:30:00,77.62,77.82,77.6,77.79,17673.0,77.62,77.82,77.6,77.79,17673.0
2019-05-24 13:00:00,77.8,77.82,77.64,77.65,9456.0,77.8,77.82,77.64,77.65,9456.0
2019-05-24 13:30:00,77.64,77.81,77.58,77.73,11622.0,77.64,77.81,77.58,77.73,11622.0
2019-05-24 14:00:00,77.73,77.98,77.64,77.87,34136.0,77.73,77.98,77.64,77.87,34136.0
2019-05-24 14:30:00,77.86,77.92,77.74,77.9,43136.0,77.86,77.92,77.74,77.9,43136.0
2019-05-24 15:00:00,77.89,78.02,77.84,78.02,20369.0,77.89,78.02,77.84,78.02,20369.0
2019-05-24 15:30:00,78.02,78.12,77.82,77.87,80816.0,78.02,78.12,77.82,77.87,80816.0
2019-05-28 09:30:00,78.23,79.07,77.97,78.99,36732.0,78.23,79.07,77.97,78.99,36732.0
2019-05-28 10:00:00,79.01,79.01,78.64,78.7,13730.0,79.01,79.01,78.64,78.7,13730.0
2019-05-28 10:30:00,78.68,78.72,78.36,78.45,19733.0,78.68,78.72,78.36,78.45,19733.0
2019-05-28 11:00:00,78.43,78.61,78.39,78.47,13434.0,78.43,78.61,78.39,78.47,13434.0
2019-05-28 11:30:00,78.42,78.44,78.19,78.34,38778.0,78.42,78.44,78.19,78.34,38778.0
2019-05-28 12:00:00,78.34,78.66,78.28,78.64,16451.0,78.34,78.66,78.28,78.64,16451.0
2019-05-28 12:30:00,78.67,78.76,78.61,78.67,13100.0,78.67,78.76,78.61,78.67,13100.0
2019-05-28 13:00:00,78.69,78.71,78.55,78.58,7649.0,78.69,78.71,78.55,78.58,7649.0
2019-05-28 13:30:00,78.55,78.65,78.5,78.5,13684.0,78.55,78.65,78.5,78.5,13684.0
2019-05-28 14:00:00,78.48,78.5,78.34,78.36,15505.0,78.48,78.5,78.34,78.36,15505.0
2019-05-28 14:30:00,78.34,78.36,77.99,78.11,26247.0,78.34,78.36,77.99,78.11,26247.0
2019-05-28 15:00:00,78.08,78.08,77.85,77.94,38293.0,78.08,78.08,77.85,77.94,38293.0
2019-05-28 15:30:00,77.94,78.08,77.8,77.83,115960.0,77.94,78.08,77.8,77.83,115960.0
2019-05-29 09:30:00,77.44,77.75,77.03,77.51,39943.0,77.44,77.75,77.03,77.51,39943.0
2019-05-29 10:00:00,77.48,77.89,77.37,77.82,22770.0,77.48,77.89,77.37,77.82,22770.0
2019-05-29 10:30:00,77.82,77.82,77.48,77.51,26103.0,77.82,77.82,77.48,77.51,26103.0
2019-05-29 11:00:00,77.49,77.68,77.38,77.5,30226.0,77.49,77.68,77.38,77.5,30226.0
2019-05-29 11:30:00,77.5,77.58,76.94,76.99,44721.0,77.5,77.58,76.94,76.99,44721.0
2019-05-29 12:00:00,76.99,77.35,76.92,77.3,26643.0,76.99,77.35,76.92,77.3,26643.0
2019-05-29 12:30:00,77.34,77.39,77.21,77.22,12154.0,77.34,77.39,77.21,77.22,12154.0
2019-05-29 13:00:00,77.22,77.6,77.13,77.56,20118.0,77.22,77.6,77.13,77.56,20118.0
2019-05-29 13:30:00,77.56,77.77,77.54,77.57,13270.0,77.56,77.77,77.54,77.57,13270.0
2019-05-29 14:00:00,77.58,77.68,77.51,77.6,14935.0,77.58,77.68,77.51,77.6,14935.0
2019-05-29 14:30:00,77.6,77.6,77.18,77.35,17469.0,77.6,77.6,77.18,77.35,17469.0
2019-05-29 15:00:00,77.37,77.37,77.17,77.34,22896.0,77.37,77.37,77.17,77.34,22896.0
2019-05-29 15:30:00,77.33,77.55,77.19,77.41,96071.0,77.33,77.55,77.19,77.41,96071.0
2019-05-30 09:30:00,77.68,78.1,77.55,77.95,30724.0,77.68,78.1,77.55,77.95,30724.0
2019-05-30 10:00:00,77.97,78.02,77.74,77.95,10853.0,77.97,78.02,77.74,77.95,10853.0
2019-05-30 10:30:00,77.97,78.07,77.66,77.75,28721.0,77.97,78.07,77.66,77.75,28721.0
2019-05-30 11:00:00,77.71,77.78,77.51,77.62,13400.0,77.71,77.78,77.51,77.62,13400.0
2019-05-30 11:30:00,77.61,77.64,77.31,77.42,11715.0,77.61,77.64,77.31,77.42,11715.0
2019-05-30 12:00:00,77.45,77.47,77.17,77.25,22491.0,77.45,77.47,77.17,77.25,22491.0
2019-05-30 12:30:00,77.24,77.37,77.2,77.2,24726.0,77.24,77.37,77.2,77.2,24726.0
2019-05-30 13:00:00,77.2,77.25,76.93,76.98,23503.0,77.2,77.25,76.93,76.98,23503.0
2019-05-30 13:30:00,76.99,76.99,76.59,76.76,39922.0,76.99,76.99,76.59,76.76,39922.0
2019-05-30 14:00:00,76.77,77.0,76.77,76.88,10373.0,76.77,77.0,76.77,76.88,10373.0
2019-05-30 14:30:00,76.88,76.88,76.55,76.81,78401.0,76.88,76.88,76.55,76.81,78401.0
2019-05-30 15:00:00,76.78,76.86,76.6,76.83,53205.0,76.78,76.86,76.6,76.83,53205.0
2019-05-30 15:30:00,76.82,77.0,76.69,76.8,87165.0,76.82,77.0,76.69,76.8,87165.0
2019-05-31 09:30:00,76.0,76.33,75.56,75.78,101069.0,76.0,76.33,75.56,75.78,101069.0
2019-05-31 10:00:00,75.84,75.91,75.61,75.87,33381.0,75.84,75.91,75.61,75.87,33381.0
2019-05-31 10:30:00,75.88,76.16,75.84,76.02,23757.0,75.88,76.16,75.84,76.02,23757.0
2019-05-31 11:00:00,76.01,76.17,75.98,76.05,31271.0,76.01,76.17,75.98,76.05,31271.0
2019-05-31 11:30:00,76.09,76.15,75.9,75.96,22639.0,76.09,76.15,75.9,75.96,22639.0
2019-05-31 12:00:00,75.95,75.97,75.69,75.72,25272.0,75.95,75.97,75.69,75.72,25272.0
2019-05-31 12:30:00,75.72,75.74,75.5,75.58,23049.0,75.72,75.74,75.5,75.58,23049.0
2019-05-31 13:00:00,75.57,75.71,75.46,75.56,55154.0,75.57,75.71,75.46,75.56,55154.0
2019-05-31 13:30:00,75.56,75.61,75.43,75.52,44750.0,75.56,75.61,75.43,75.52,44750.0
2019-05-31 14:00:00,75.52,75.56,75.29,75.32,23789.0,75.52,75.56,75.29,75.32,23789.0
2019-05-31 14:30:00,75.32,75.43,75.08,75.33,42738.0,75.32,75.43,75.08,75.33,42738.0
2019-05-31 15:00:00,75.33,75.33,75.13,75.25,34085.0,75.33,75.33,75.13,75.25,34085.0
2019-05-31 15:30:00,75.26,75.46,75.15,75.32,146297.0,75.26,75.46,75.15,75.32,146297.0
2019-06-03 09:30:00,74.7,75.3,73.92,73.94,180085.0,74.7,75.3,73.92,73.94,180085.0
2019-06-03 10:00:00,73.88,74.0,73.41,73.93,125331.0,73.88,74.0,73.41,73.93,125331.0
2019-06-03 10:30:00,73.94,74.21,73.88,74.17,29604.0,73.94,74.21,73.88,74.17,29604.0
2019-06-03 11:00:00,74.18,74.29,73.94,74.21,30230.0,74.18,74.29,73.94,74.21,30230.0
2019-06-03 11:30:00,74.2,74.44,74.18,74.26,35869.0,74.2,74.44,74.18,74.26,35869.0
2019-06-03 12:00:00,74.25,74.32,73.66,73.66,43139.0,74.25,74.32,73.66,73.66,43139.0
2019-06-03 12:30:00,73.67,73.85,73.51,73.69,41462.0,73.67,73.85,73.51,73.69,41462.0
2019-06-03 13:00:00,73.7,74.11,73.54,73.99,59190.0,73.7,74.11,73.54,73.99,59190.0
2019-06-03 13:30:00,73.96,73.96,73.63,73.88,44202.0,73.96,73.96,73.63,73.88,44202.0
2019-06-03 14:00:00,73.84,73.84,73.57,73.69,84540.0,73.84,73.84,73.57,73.69,84540.0
2019-06-03 14:30:00,73.73,73.82,73.47,73.52,95215.0,73.73,73.82,73.47,73.52,95215.0
2019-06-03 15:00:00,73.52,73.56,73.19,73.33,51480.0,73.52,73.56,73.19,73.33,51480.0
2019-06-03 15:30:00,73.31,73.87,73.19,73.66,206680.0,73.31,73.87,73.19,73.66,206680.0
2019-06-04 09:30:00,74.16,74.87,73.91,74.73,79628.0,74.16,74.87,73.91,74.73,79628.0
2019-06-04 10:00:00,74.71,75.1,74.54,74.98,42708.0,74.71,75.1,74.54,74.98,42708.0
2019-06-04 10:30:00,75.0,75.06,74.65,74.9,32419.0,75.0,75.06,74.65,74.9,32419.0
2019-06-04 11:00:00,74.88,75.47,74.87,75.47,45990.0,74.88,75.47,74.87,75.47,45990.0
2019-06-04 11:30:00,75.45,75.76,75.37,75.56,68194.0,75.45,75.76,75.37,75.56,68194.0
2019-06-04 12:00:00,75.55,75.55,75.13,75.27,28236.0,75.55,75.55,75.13,75.27,28236.0
2019-06-04 12:30:00,75.28,75.48,75.17,75.46,21259.0,75.28,75.48,75.17,75.46,21259.0
2019-06-04 13:00:00,75.46,75.67,75.41,75.67,28966.0,75.46,75.67,75.41,75.67,28966.0
2019-06-04 13:30:00,75.67,75.77,75.54,75.76,27934.0,75.67,75.77,75.54,75.76,27934.0
2019-06-04 14:00:00,75.74,75.75,75.51,75.63,39246.0,75.74,75.75,75.51,75.63,39246.0
2019-06-04 14:30:00,75.63,75.68,75.52,75.55,22606.0,75.63,75.68,75.52,75.55,22606.0
2019-06-04 15:00:00,75.55,75.72,75.55,75.71,35371.0,75.55,75.72,75.55,75.71,35371.0
2019-06-04 15:30:00,75.71,75.93,75.61,75.93,136200.0,75.71,75.93,75.61,75.93,136200.0
2019-06-05 09:30:00,76.48,77.09,76.45,77.07,85878.0,76.48,77.09,76.45,77.07,85878.0
2019-06-05 10:00:00,77.1,77.19,76.73,76.88,49633.0,77.1,77.19,76.73,76.88,49633.0
2019-06-05 10:30:00,76.85,76.85,76.34,76.55,38954.0,76.85,76.85,76.34,76.55,38954.0
2019-06-05 11:00:00,76.56,77.12,76.55,77.12,35550.0,76.56,77.12,76.55,77.12,35550.0
2019-06-05 11:30:00,77.14,77.47,77.09,77.4,36964.0,77.14,77.47,77.09,77.4,36964.0
2019-06-05 12:00:00,77.4,77.61,77.22,77.58,43124.0,77.4,77.61,77.22,77.58,43124.0
2019-06-05 12:30:00,77.58,77.58,77.33,77.44,22807.0,77.58,77.58,77.33,77.44,22807.0
2019-06-05 13:00:00,77.46,77.92,77.46,77.68,39829.0,77.46,77.92,77.46,77.68,39829.0
2019-06-05 13:30:00,77.68,77.74,77.62,77.64,22205.0,77.68,77.74,77.62,77.64,22205.0
2019-06-05 14:00:00,77.63,77.8,77.53,77.67,25254.0,77.63,77.8,77.53,77.67,25254.0
2019-06-05 14:30:00,77.67,77.82,77.59,77.72,39732.0,77.67,77.82,77.59,77.72,39732.0
2019-06-05 15:00:00,77.71,77.89,77.65,77.79,41481.0,77.71,77.89,77.65,77.79,41481.0
2019-06-05 15:30:00,77.79,78.12,77.71,78.05,151156.0,77.79,78.12,77.71,78.05,151156.0
2019-06-06 09:30:00,78.12,78.37,77.52,77.53,78578.0,78.12,78.37,77.52,77.53,78578.0
2019-06-06 10:00:00,77.53,77.8,77.35,77.4,54628.0,77.53,77.8,77.35,77.4,54628.0
2019-06-06 10:30:00,77.41,77.63,77.37,77.52,15140.0,77.41,77.63,77.37,77.52,15140.0
2019-06-06 11:00:00,77.52,77.86,77.43,77.84,26529.0,77.52,77.86,77.43,77.84,26529.0
2019-06-06 11:30:00,77.83,77.85,77.32,77.43,31675.0,77.83,77.85,77.32,77.43,31675.0
2019-06-06 12:00:00,77.44,77.81,77.43,77.78,26196.0,77.44,77.81,77.43,77.78,26196.0
2019-06-06 12:30:00,77.77,77.91,77.75,77.81,21730.0,77.77,77.91,77.75,77.81,21730.0
2019-06-06 13:00:00,77.81,77.86,77.66,77.75,16773.0,77.81,77.86,77.66,77.75,16773.0
2019-06-06 13:30:00,77.75,77.79,77.66,77.74,11543.0,77.75,77.79,77.66,77.74,11543.0
2019-06-06 14:00:00,77.74,77.74,77.54,77.54,32575.0,77.74,77.74,77.54,77.54,32575.0
2019-06-06 14:30:00,77.54,77.86,77.51,77.78,20893.0,77.54,77.86,77.51,77.78,20893.0
2019-06-06 15:00:00,77.77,78.14,77.76,78.1,24228.0,77.77,78.14,77.76,78.1,24228.0
2019-06-06 15:30:00,78.07,78.23,77.95,78.18,106072.0,78.07,78.23,77.95,78.18,106072.0
2019-06-07 09:30:00,78.5,79.5,77.56,78.9,77635.0,78.5,79.5,77.56,78.9,77635.0
2019-06-07 10:00:00,79.0,79.31,78.97,79.11,40783.0,79.0,79.31,78.97,79.11,40783.0
2019-06-07 10:30:00,79.15,79.5,79.14,79.46,25667.0,79.15,79.5,79.14,79.46,25667.0
2019-06-07 11:00:00,79.46,79.59,79.29,79.53,62048.0,79.46,79.59,79.29,79.53,62048.0
2019-06-07 11:30:00,79.54,79.57,79.2,79.22,32473.0,79.54,79.57,79.2,79.22,32473.0
2019-06-07 12:00:00,79.2,79.49,79.14,79.49,24536.0,79.2,79.49,79.14,79.49,24536.0
2019-06-07 12:30:00,79.5,79.66,79.44,79.66,24835.0,79.5,79.66,79.44,79.66,24835.0
2019-06-07 13:00:00,79.66,79.74,79.41,79.44,29921.0,79.66,79.74,79.41,79.44,29921.0
2019-06-07 13:30:00,79.45,79.65,79.45,79.65,23975.0,79.45,79.65,79.45,79.65,23975.0
2019-06-07 14:00:00,79.64,79.72,79.53,79.71,28027.0,79.64,79.72,79.53,79.71,28027.0
2019-06-07 14:30:00,79.71,79.72,79.43,79.52,36694.0,79.71,79.72,79.43,79.52,36694.0
2019-06-07 15:00:00,79.5,79.68,79.35,79.68,69175.0,79.5,79.68,79.35,79.68,69175.0
2019-06-07 15:30:00,79.67,79.7,79.35,79.42,99040.0,79.67,79.7,79.35,79.42,99040.0
2019-06-10 09:30:00,79.99,80.99,79.89,80.25,115172.0,79.99,80.99,79.89,80.25,115172.0
2019-06-10 10:00:00,80.25,80.5,80.01,80.07,69431.0,80.25,80.5,80.01,80.07,69431.0
2019-06-10 10:30:00,80.07,80.38,80.0,80.1,40260.0,80.07,80.38,80.0,80.1,40260.0
2019-06-10 11:00:00,80.1,80.14,79.92,80.11,47459.0,80.1,80.14,79.92,80.11,47459.0
2019-06-10 11:30:00,80.12,80.5,80.08,80.44,25777.0,80.12,80.5,80.08,80.44,25777.0
2019-06-10 12:00:00,80.43,80.43,80.0,80.05,27760.0,80.43,80.43,80.0,80.05,27760.0
2019-06-10 12:30:00,80.05,80.05,79.87,79.87,22688.0,80.05,80.05,79.87,79.87,22688.0
2019-06-10 13:00:00,79.86,80.05,79.86,79.89,26815.0,79.86,80.05,79.86,79.89,26815.0
2019-06-10 13:30:00,79.92,79.94,79.69,79.84,18365.0,79.92,79.94,79.69,79.84,18365.0
2019-06-10 14:00:00,79.84,79.84,79.5,79.66,22962.0,79.84,79.84,79.5,79.66,22962.0
2019-06-10 14:30:00,79.65,79.77,79.62,79.73,18535.0,79.65,79.77,79.62,79.73,18535.0
2019-06-10 15:00:00,79.74,79.84,79.46,79.46,19576.0,79.74,79.84,79.46,79.46,19576.0
2019-06-10 15:30:00,79.48,79.67,79.43,79.53,112057.0,79.48,79.67,79.43,79.53,112057.0
2019-06-11 09:30:00,80.37,80.85,79.97,80.21,55738.0,80.37,80.85,79.97,80.21,55738.0
2019-06-11 10:00:00,80.26,80.31,79.56,79.73,27548.0,80.26,80.31,79.56,79.73,27548.0
2019-06-11 10:30:00,79.71,79.77,79.51,79.67,25887.0,79.71,79.77,79.51,79.67,25887.0
2019-06-11 11:00:00,79.66,79.66,79.28,79.28,24915.0,79.66,79.66,79.28,79.28,24915.0
2019-06-11 11:30:00,79.32,79.34,78.94,79.14,22821.0,79.32,79.34,78.94,79.14,22821.0
2019-06-11 12:00:00,79.12,79.13,78.86,79.01,13977.0,79.12,79.13,78.86,79.01,13977.0
2019-06-11 12:30:00,78.99,79.1,78.88,78.9,13528.0,78.99,79.1,78.88,78.9,13528.0
2019-06-11 13:00:00,78.9,79.11,78.85,78.87,12496.0,78.9,79.11,78.85,78.87,12496.0
2019-06-11 13:30:00,78.89,79.15,78.84,79.11,20168.0,78.89,79.15,78.84,79.11,20168.0
2019-06-11 14:00:00,79.12,79.27,79.12,79.2,18030.0,79.12,79.27,79.12,79.2,18030.0
2019-06-11 14:30:00,79.21,79.23,79.01,79.1,19678.0,79.21,79.23,79.01,79.1,19678.0
2019-06-11 15:00:00,79.09,79.27,79.01,79.27,25916.0,79.09,79.27,79.01,79.27,25916.0
2019-06-11 15:30:00,79.25,79.46,79.24,79.41,91212.0,79.25,79.46,79.24,79.41,91212.0
2019-06-12 09:30:00,79.1,79.68,79.1,79.38,36975.0,79.1,79.68,79.1,79.38,36975.0
2019-06-12 10:00:00,79.39,79.53,78.97,79.03,26263.0,79.39,79.53,78.97,79.03,26263.0
2019-06-12 10:30:00,79.0,79.39,78.97,79.21,28323.0,79.0,79.39,78.97,79.21,28323.0
2019-06-12 11:00:00,79.22,79.42,79.19,79.32,17339.0,79.22,79.42,79.19,79.32,17339.0
2019-06-12 11:30:00,79.33,79.43,79.1,79.15,22143.0,79.33,79.43,79.1,79.15,22143.0
2019-06-12 12:00:00,79.15,79.31,79.09,79.26,14108.0,79.15,79.31,79.09,79.26,14108.0
2019-06-12 12:30:00,79.26,79.52,79.24,79.49,11647.0,79.26,79.52,79.24,79.49,11647.0
2019-06-12 13:00:00,79.48,79.51,79.36,79.45,11660.0,79.48,79.51,79.36,79.45,11660.0
2019-06-12 13:30:00,79.43,79.43,79.24,79.25,16301.0,79.43,79.43,79.24,79.25,16301.0
2019-06-12 14:00:00,79.26,79.36,79.1,79.17,29548.0,79.26,79.36,79.1,79.17,29548.0
2019-06-12 14:30:00,79.17,79.44,79.16,79.27,41504.0,79.17,79.44,79.16,79.27,41504.0
2019-06-12 15:00:00,79.27,79.27,78.82,78.84,157354.0,79.27,79.27,78.82,78.84,157354.0
2019-06-12 15:30:00,78.85,79.36,78.79,79.35,124871.0,78.85,79.36,78.79,79.35,124871.0
2019-06-13 09:30:00,79.54,80.05,79.27,79.37,49900.0,79.54,80.05,79.27,79.37,49900.0
2019-06-13 10:00:00,79.42,79.52,79.26,79.29,21656.0,79.42,79.52,79.26,79.29,21656.0
2019-06-13 10:30:00,79.29,79.38,79.08,79.08,21025.0,79.29,79.38,79.08,79.08,21025.0
2019-06-13 11:00:00,79.11,79.23,78.93,79.18,42508.0,79.11,79.23,78.93,79.18,42508.0
2019-06-13 11:30:00,79.17,79.17,79.04,79.04,16185.0,79.17,79.17,79.04,79.04,16185.0
2019-06-13 12:00:00,79.04,79.06,78.87,78.87,21276.0,79.04,79.06,78.87,78.87,21276.0
2019-06-13 12:30:00,78.86,79.11,78.85,79.09,14060.0,78.86,79.11,78.85,79.09,14060.0
2019-06-13 13:00:00,79.11,79.11,79.01,79.1,21189.0,79.11,79.11,79.01,79.1,21189.0
2019-06-13 13:30:00,79.12,79.26,79.11,79.22,13096.0,79.12,79.26,79.11,79.22,13096.0
2019-06-13 14:00:00,79.21,79.35,79.13,79.17,18123.0,79.21,79.35,79.13,79.17,18123.0
2019-06-13 14:30:00,79.15,79.16,79.04,79.07,19980.0,79.15,79.16,79.04,79.07,19980.0
2019-06-13 15:00:00,79.08,79.08,78.9,79.03,28941.0,79.08,79.08,78.9,79.03,28941.0
2019-06-13 15:30:00,79.01,79.21,78.97,79.19,70245.0,79.01,79.21,78.97,79.19,70245.0
2019-06-14 09:30:00,79.16,79.17,78.08,78.25,54026.0,79.16,79.17,78.08,78.25,54026.0
2019-06-14 10:00:00,78.24,78.81,78.2,78.72,34499.0,78.24,78.81,78.2,78.72,34499.0
2019-06-14 10:30:00,78.73,79.05,78.67,78.9,32281.0,78.73,79.05,78.67,78.9,32281.0
2019-06-14 11:00:00,78.9,79.08,78.63,79.08,27814.0,78.9,79.08,78.63,79.08,27814.0
2019-06-14 11:30:00,79.08,79.21,79.04,79.11,80398.0,79.08,79.21,79.04,79.11,80398.0
2019-06-14 12:00:00,79.11,79.12,78.8,78.8,33177.0,79.11,79.12,78.8,78.8,33177.0
2019-06-14 12:30:00,78.81,78.95,78.77,78.77,29334.0,78.81,78.95,78.77,78.77,29334.0
2019-06-14 13:00:00,78.79,78.91,78.75,78.79,27187.0,78.79,78.91,78.75,78.79,27187.0
2019-06-14 13:30:00,78.79,78.79,78.61,78.62,15128.0,78.79,78.79,78.61,78.62,15128.0
2019-06-14 14:00:00,78.62,78.75,78.62,78.67,22713.0,78.62,78.75,78.62,78.67,22713.0
2019-06-14 14:30:00,78.69,78.8,78.68,78.75,19645.0,78.69,78.8,78.68,78.75,19645.0
2019-06-14 15:00:00,78.75,78.89,78.74,78.87,30033.0,78.75,78.89,78.74,78.87,30033.0
2019-06-14 15:30:00,78.87,78.96,78.59,78.61,76052.0,78.87,78.96,78.59,78.61,76052.0
2019-06-17 09:30:00,78.54,78.54,76.9,77.29,149699.0,78.54,78.54,76.9,77.29,149699.0
2019-06-17 10:00:00,77.29,77.33,76.56,76.58,80004.0,77.29,77.33,76.56,76.58,80004.0
2019-06-17 10:30:00,76.61,76.71,76.38,76.65,67768.0,76.61,76.71,76.38,76.65,67768.0
2019-06-17 11:00:00,76.62,77.13,76.58,77.05,42620.0,76.62,77.13,76.58,77.05,42620.0
2019-06-17 11:30:00,77.05,77.05,76.75,76.96,41798.0,77.05,77.05,76.75,76.96,41798.0
2019-06-17 12:00:00,76.93,77.12,76.75,77.03,52603.0,76.93,77.12,76.75,77.03,52603.0
2019-06-17 12:30:00,77.04,77.18,77.01,77.06,28585.0,77.04,77.18,77.01,77.06,28585.0
2019-06-17 13:00:00,77.06,77.26,77.05,77.12,35776.0,77.06,77.26,77.05,77.12,35776.0
2019-06-17 13:30:00,77.12,77.19,77.09,77.12,31369.0,77.12,77.19,77.09,77.12,31369.0
2019-06-17 14:00:00,77.12,77.15,76.85,76.94,46052.0,77.12,77.15,76.85,76.94,46052.0
2019-06-17 14:30:00,76.95,76.98,76.57,76.57,39761.0,76.95,76.98,76.57,76.57,39761.0
2019-06-17 15:00:00,76.56,76.73,76.49,76.7,58726.0,76.56,76.73,76.49,76.7,58726.0
2019-06-17 15:30:00,76.71,76.83,76.51,76.57,154104.0,76.71,76.83,76.51,76.57,154104.0
2019-06-18 09:30:00,77.55,77.69,77.02,77.61,122444.0,77.55,77.69,77.02,77.61,122444.0
2019-06-18 10:00:00,77.65,77.97,77.59,77.69,44211.0,77.65,77.97,77.59,77.69,44211.0
2019-06-18 10:30:00,77.71,78.01,77.61,77.94,120736.0,77.71,78.01,77.61,77.94,120736.0
2019-06-18 11:00:00,78.0,78.03,77.8,77.9,49151.0,78.0,78.03,77.8,77.9,49151.0
2019-06-18 11:30:00,77.91,77.93,77.52,77.53,45191.0,77.91,77.93,77.52,77.53,45191.0
2019-06-18 12:00:00,77.53,77.83,77.5,77.83,34504.0,77.53,77.83,77.5,77.83,34504.0
2019-06-18 12:30:00,77.82,77.93,77.76,77.87,25975.0,77.82,77.93,77.76,77.87,25975.0
2019-06-18 13:00:00,77.85,77.85,77.67,77.77,22438.0,77.85,77.85,77.67,77.77,22438.0
2019-06-18 13:30:00,77.8,77.9,77.78,77.9,21774.0,77.8,77.9,77.78,77.9,21774.0
2019-06-18 14:00:00,77.9,78.06,77.89,78.06,40975.0,77.9,78.06,77.89,78.06,40975.0
2019-06-18 14:30:00,78.06,78.1,77.81,77.9,42028.0,78.06,78.1,77.81,77.9,42028.0
2019-06-18 15:00:00,77.89,78.02,77.82,77.97,40812.0,77.89,78.02,77.82,77.97,40812.0
2019-06-18 15:30:00,77.95,78.39,77.82,78.28,237038.0,77.95,78.39,77.82,78.28,237038.0
2019-06-19 09:30:00,78.52,78.64,78.05,78.25,45075.0,78.52,78.64,78.05,78.25,45075.0
2019-06-19 10:00:00,78.24,78.39,78.15,78.29,29397.0,78.24,78.39,78.15,78.29,29397.0
2019-06-19 10:30:00,78.26,78.56,78.22,78.55,26738.0,78.26,78.56,78.22,78.55,26738.0
2019-06-19 11:00:00,78.55,78.98,78.23,78.92,94775.0,78.55,78.98,78.23,78.92,94775.0
2019-06-19 11:30:00,78.93,78.99,78.77,78.81,36425.0,78.93,78.99,78.77,78.81,36425.0
2019-06-19 12:00:00,78.81,78.85,78.67,78.82,26370.0,78.81,78.85,78.67,78.82,26370.0
2019-06-19 12:30:00,78.84,78.99,78.78,78.99,19753.0,78.84,78.99,78.78,78.99,19753.0
2019-06-19 13:00:00,78.97,79.03,78.85,78.92,21428.0,78.97,79.03,78.85,78.92,21428.0
2019-06-19 13:30:00,78.92,79.11,78.9,79.0,26831.0,78.92,79.11,78.9,79.0,26831.0
2019-06-19 14:00:00,79.02,79.24,78.82,79.13,46241.0,79.02,79.24,78.82,79.13,46241.0
2019-06-19 14:30:00,79.15,79.35,78.93,79.04,29122.0,79.15,79.35,78.93,79.04,29122.0
2019-06-19 15:00:00,79.05,79.43,79.03,79.37,58293.0,79.05,79.43,79.03,79.37,58293.0
2019-06-19 15:30:00,79.37,79.66,79.3,79.6,121652.0,79.37,79.66,79.3,79.6,121652.0
2019-06-20 09:30:00,80.39,80.78,80.16,80.53,54907.0,80.39,80.78,80.16,80.53,54907.0
2019-06-20 10:00:00,80.51,80.63,80.08,80.29,42507.0,80.51,80.63,80.08,80.29,42507.0
2019-06-20 10:30:00,80.28,80.5,80.1,80.34,37370.0,80.28,80.5,80.1,80.34,37370.0
2019-06-20 11:00:00,80.33,80.46,79.97,79.97,36426.0,80.33,80.46,79.97,79.97,36426.0
2019-06-20 11:30:00,79.98,80.06,79.89,79.97,17623.0,79.98,80.06,79.89,79.97,17623.0
2019-06-20 12:00:00,79.98,79.99,79.52,79.76,32169.0,79.98,79.99,79.52,79.76,32169.0
2019-06-20 12:30:00,79.73,79.89,79.62,79.86,20693.0,79.73,79.89,79.62,79.86,20693.0
2019-06-20 13:00:00,79.86,80.09,79.84,79.95,47891.0,79.86,80.09,79.84,79.95,47891.0
2019-06-20 13:30:00,79.99,79.99,79.68,79.76,17085.0,79.99,79.99,79.68,79.76,17085.0
2019-06-20 14:00:00,79.76,80.01,79.72,79.93,42346.0,79.76,80.01,79.72,79.93,42346.0
2019-06-20 14:30:00,79.92,80.0,79.83,79.83,26935.0,79.92,80.0,79.83,79.83,26935.0
2019-06-20 15:00:00,79.81,79.81,79.62,79.69,53842.0,79.81,79.81,79.62,79.69,53842.0
2019-06-20 15:30:00,79.7,79.95,79.48,79.87,213019.0,79.7,79.95,79.48,79.87,213019.0
2019-06-21 09:30:00,79.45,80.0,78.87,79.32,190774.0,79.45,80.0,78.87,79.32,190774.0
2019-06-21 10:00:00,79.31,79.36,79.02,79.2,55895.0,79.31,79.36,79.02,79.2,55895.0
2019-06-21 10:30:00,79.2,79.22,78.96,78.96,30609.0,79.2,79.22,78.96,78.96,30609.0
2019-06-21 11:00:00,78.98,79.29,78.94,79.11,32636.0,78.98,79.29,78.94,79.11,32636.0
2019-06-21 11:30:00,79.13,79.15,78.88,78.88,29719.0,79.13,79.15,78.88,78.88,29719.0
2019-06-21 12:00:00,78.88,79.07,78.83,78.9,31579.0,78.88,79.07,78.83,78.9,31579.0
2019-06-21 12:30:00,78.9,78.98,78.87,78.9,16698.0,78.9,78.98,78.87,78.9,16698.0
2019-06-21 13:00:00,78.9,78.92,78.7,78.73,18082.0,78.9,78.92,78.7,78.73,18082.0
2019-06-21 13:30:00,78.73,78.81,78.69,78.81,14625.0,78.73,78.81,78.69,78.81,14625.0
2019-06-21 14:00:00,78.8,78.88,78.79,78.85,19523.0,78.8,78.88,78.79,78.85,19523.0
2019-06-21 14:30:00,78.84,78.99,78.83,78.99,23068.0,78.84,78.99,78.83,78.99,23068.0
2019-06-21 15:00:00,78.98,79.05,78.83,78.83,31289.0,78.98,79.05,78.83,78.83,31289.0
2019-06-21 15:30:00,78.83,78.91,78.29,78.53,309400.0,78.83,78.91,78.29,78.53,309400.0
2019-06-24 09:30:00,78.71,79.04,78.59,78.68,121292.0,78.71,79.04,78.59,78.68,121292.0
2019-06-24 10:00:00,78.68,78.92,78.44,78.76,118859.0,78.68,78.92,78.44,78.76,118859.0
2019-06-24 10:30:00,78.77,78.82,78.56,78.73,52063.0,78.77,78.82,78.56,78.73,52063.0
2019-06-24 11:00:00,78.72,78.87,78.59,78.85,40488.0,78.72,78.87,78.59,78.85,40488.0
2019-06-24 11:30:00,78.86,79.2,78.82,79.17,30251.0,78.86,79.2,78.82,79.17,30251.0
2019-06-24 12:00:00,79.21,79.29,79.15,79.22,28731.0,79.21,79.29,79.15,79.22,28731.0
2019-06-24 12:30:00,79.23,79.33,79.14,79.15,20385.0,79.23,79.33,79.14,79.15,20385.0
2019-06-24 13:00:00,79.15,79.17,79.03,79.09,23074.0,79.15,79.17,79.03,79.09,23074.0
2019-06-24 13:30:00,79.09,79.12,78.93,78.95,26375.0,79.09,79.12,78.93,78.95,26375.0
2019-06-24 14:00:00,78.95,78.99,78.85,78.86,24957.0,78.95,78.99,78.85,78.86,24957.0
2019-06-24 14:30:00,78.86,78.9,78.72,78.77,24134.0,78.86,78.9,78.72,78.77,24134.0
2019-06-24 15:00:00,78.78,78.83,78.68,78.71,57470.0,78.78,78.83,78.68,78.71,57470.0
2019-06-24 15:30:00,78.72,78.76,78.65,78.74,104755.0,78.72,78.76,78.65,78.74,104755.0
2019-06-25 09:30:00,78.64,79.54,78.64,79.43,47661.0,78.64,79.54,78.64,79.43,47661.0
2019-06-25 10:00:00,79.48,79.54,78.99,79.1,31778.0,79.48,79.54,78.99,79.1,31778.0
2019-06-25 10:30:00,79.11,79.11,78.58,78.68,28820.0,79.11,79.11,78.58,78.68,28820.0
2019-06-25 11:00:00,78.68,78.68,78.42,78.57,24047.0,78.68,78.68,78.42,78.57,24047.0
2019-06-25 11:30:00,78.57,78.68,78.5,78.53,17278.0,78.57,78.68,78.5,78.53,17278.0
2019-06-25 12:00:00,78.51,78.63,78.51,78.56,12918.0,78.51,78.63,78.51,78.56,12918.0
2019-06-25 12:30:00,78.56,78.57,78.29,78.36,12504.0,78.56,78.57,78.29,78.36,12504.0
2019-06-25 13:00:00,78.33,78.33,78.07,78.22,21605.0,78.33,78.33,78.07,78.22,21605.0
2019-06-25 13:30:00,78.21,78.31,77.98,78.02,24004.0,78.21,78.31,77.98,78.02,24004.0
2019-06-25 14:00:00,78.0,78.03,77.72,77.72,18171.0,78.0,78.03,77.72,77.72,18171.0
2019-06-25 14:30:00,77.71,77.76,77.4,77.55,27327.0,77.71,77.76,77.4,77.55,27327.0
2019-06-25 15:00:00,77.56,77.86,77.56,77.83,24348.0,77.56,77.86,77.56,77.83,24348.0
2019-06-25 15:30:00,77.84,77.99,77.6,77.84,126642.0,77.84,77.99,77.6,77.84,126642.0
2019-06-26 09:30:00,78.28,79.38,78.28,78.71,48944.0,78.28,79.38,78.28,78.71,48944.0
2019-06-26 10:00:00,78.71,78.77,78.57,78.66,35864.0,78.71,78.77,78.57,78.66,35864.0
2019-06-26 10:30:00,78.67,78.74,78.53,78.62,35700.0,78.67,78.74,78.53,78.62,35700.0
2019-06-26 11:00:00,78.61,78.71,78.52,78.69,35413.0,78.61,78.71,78.52,78.69,35413.0
2019-06-26 11:30:00,78.7,78.93,78.61,78.93,33521.0,78.7,78.93,78.61,78.93,33521.0
2019-06-26 12:00:00,78.94,78.98,78.81,78.98,16347.0,78.94,78.98,78.81,78.98,16347.0
2019-06-26 12:30:00,78.98,79.08,78.95,78.96,15906.0,78.98,79.08,78.95,78.96,15906.0
2019-06-26 13:00:00,78.97,78.98,78.83,78.83,15702.0,78.97,78.98,78.83,78.83,15702.0
2019-06-26 13:30:00,78.83,78.83,78.68,78.73,14010.0,78.83,78.83,78.68,78.73,14010.0
2019-06-26 14:00:00,78.75,78.8,78.66,78.71,15557.0,78.75,78.8,78.66,78.71,15557.0
2019-06-26 14:30:00,78.72,78.73,78.63,78.69,23641.0,78.72,78.73,78.63,78.69,23641.0
2019-06-26 15:00:00,78.69,78.8,78.61,78.66,33122.0,78.69,78.8,78.61,78.66,33122.0
2019-06-26 15:30:00,78.66,78.69,78.54,78.62,172677.0,78.66,78.69,78.54,78.62,172677.0
2019-06-27 09:30:00,79.05,79.38,79.03,79.25,24108.0,79.05,79.38,79.03,79.25,24108.0
2019-06-27 10:00:00,79.22,79.4,79.1,79.14,14100.0,79.22,79.4,79.1,79.14,14100.0
2019-06-27 10:30:00,79.2,79.47,79.2,79.46,20272.0,79.2,79.47,79.2,79.46,20272.0
2019-06-27 11:00:00,79.47,79.52,79.04,79.04,27090.0,79.47,79.52,79.04,79.04,27090.0
2019-06-27 11:30:00,79.04,79.16,78.91,79.02,33730.0,79.04,79.16,78.91,79.02,33730.0
2019-06-27 12:00:00,79.03,79.26,79.0,79.18,11473.0,79.03,79.26,79.0,79.18,11473.0
2019-06-27 12:30:00,79.2,79.32,79.19,79.3,9795.0,79.2,79.32,79.19,79.3,9795.0
2019-06-27 13:00:00,79.26,79.33,79.25,79.27,6226.0,79.26,79.33,79.25,79.27,6226.0
2019-06-27 13:30:00,79.27,79.51,79.25,79.48,22153.0,79.27,79.51,79.25,79.48,22153.0
2019-06-27 14:00:00,79.48,79.57,79.42,79.57,28719.0,79.48,79.57,79.42,79.57,28719.0
2019-06-27 14:30:00,79.57,79.63,79.4,79.42,38246.0,79.57,79.63,79.4,79.42,38246.0
2019-06-27 15:00:00,79.43,79.69,79.42,79.43,46950.0,79.43,79.69,79.42,79.43,46950.0
2019-06-27 15:30:00,79.44,79.55,79.36,79.41,83567.0,79.44,79.55,79.36,79.41,83567.0
2019-06-28 09:30:00,79.82,80.02,79.3,79.46,35361.0,79.82,80.02,79.3,79.46,35361.0
2019-06-28 10:00:00,79.47,79.77,79.35,79.77,37218.0,79.47,79.77,79.35,79.77,37218.0
2019-06-28 10:30:00,79.78,79.89,79.74,79.77,16995.0,79.78,79.89,79.74,79.77,16995.0
2019-06-28 11:00:00,79.78,79.85,79.58,79.75,17691.0,79.78,79.85,79.58,79.75,17691.0
2019-06-28 11:30:00,79.71,79.79,79.64,79.72,18131.0,79.71,79.79,79.64,79.72,18131.0
2019-06-28 12:00:00,79.73,79.88,79.72,79.77,25107.0,79.73,79.88,79.72,79.77,25107.0
2019-06-28 12:30:00,79.77,79.77,79.55,79.62,14202.0,79.77,79.77,79.55,79.62,14202.0
2019-06-28 13:00:00,79.62,79.62,79.51,79.56,11912.0,79.62,79.62,79.51,79.56,11912.0
2019-06-28 13:30:00,79.58,79.76,79.57,79.63,74761.0,79.58,79.76,79.57,79.63,74761.0
2019-06-28 14:00:00,79.64,79.79,79.63,79.79,26701.0,79.64,79.79,79.63,79.79,26701.0
2019-06-28 14:30:00,79.79,80.1,79.76,80.09,37592.0,79.79,80.1,79.76,80.09,37592.0
2019-06-28 15:00:00,80.09,80.22,80.08,80.09,52178.0,80.09,80.22,80.08,80.09,52178.0
2019-06-28 15:30:00,80.08,80.2,79.96,80.14,124727.0,80.08,80.2,79.96,80.14,124727.0
2019-07-01 09:30:00,81.36,81.56,81.04,81.05,69938.0,81.36,81.56,81.04,81.05,69938.0
2019-07-01 10:00:00,81.1,81.26,80.76,80.79,47337.0,81.1,81.26,80.76,80.79,47337.0
2019-07-01 10:30:00,80.81,80.82,80.6,80.67,27173.0,80.81,80.82,80.6,80.67,27173.0
2019-07-01 11:00:00,80.67,80.74,80.51,80.61,61404.0,80.67,80.74,80.51,80.61,61404.0
2019-07-01 11:30:00,80.62,80.83,80.59,80.63,30027.0,80.62,80.83,80.59,80.63,30027.0
2019-07-01 12:00:00,80.63,80.83,80.6,80.83,34737.0,80.63,80.83,80.6,80.83,34737.0
2019-07-01 12:30:00,80.84,80.85,80.57,80.59,27246.0,80.84,80.85,80.57,80.59,27246.0
2019-07-01 13:00:00,80.61,80.69,80.51,80.62,22793.0,80.61,80.69,80.51,80.62,22793.0
2019-07-01 13:30:00,80.62,80.81,80.62,80.81,28763.0,80.62,80.81,80.62,80.81,28763.0
2019-07-01 14:00:00,80.81,80.81,80.51,80.54,29141.0,80.81,80.81,80.51,80.54,29141.0
2019-07-01 14:30:00,80.5,80.58,80.31,80.31,24021.0,80.5,80.58,80.31,80.31,24021.0
2019-07-01 15:00:00,80.34,80.6,80.33,80.57,32966.0,80.34,80.6,80.33,80.57,32966.0
2019-07-01 15:30:00,80.58,80.68,80.27,80.37,156736.0,80.58,80.68,80.27,80.37,156736.0
2019-07-02 09:30:00,80.38,80.96,80.12,80.59,55128.0,80.38,80.96,80.12,80.59,55128.0
2019-07-02 10:00:00,80.59,80.82,80.5,80.65,36482.0,80.59,80.82,80.5,80.65,36482.0
2019-07-02 10:30:00,80.69,80.81,80.56,80.72,38462.0,80.69,80.81,80.56,80.72,38462.0
2019-07-02 11:00:00,80.72,80.78,80.64,80.7,27128.0,80.72,80.78,80.64,80.7,27128.0
2019-07-02 11:30:00,80.7,80.72,80.26,80.3,38535.0,80.7,80.72,80.26,80.3,38535.0
2019-07-02 12:00:00,80.31,80.38,80.23,80.27,18416.0,80.31,80.38,80.23,80.27,18416.0
2019-07-02 12:30:00,80.27,80.27,80.11,80.18,16101.0,80.27,80.27,80.11,80.18,16101.0
2019-07-02 13:00:00,80.18,80.22,80.1,80.15,12365.0,80.18,80.22,80.1,80.15,12365.0
2019-07-02 13:30:00,80.13,80.2,80.09,80.11,15522.0,80.13,80.2,80.09,80.11,15522.0
2019-07-02 14:00:00,80.11,80.25,80.1,80.2,27535.0,80.11,80.25,80.1,80.2,27535.0
2019-07-02 14:30:00,80.2,80.23,80.1,80.12,31825.0,80.2,80.23,80.1,80.12,31825.0
2019-07-02 15:00:00,80.13,80.44,80.13,80.41,32711.0,80.13,80.44,80.13,80.41,32711.0
2019-07-02 15:30:00,80.41,80.53,80.37,80.46,84741.0,80.41,80.53,80.37,80.46,84741.0
2019-07-03 09:30:00,80.69,81.22,80.68,80.98,70090.0,80.69,81.22,80.68,80.98,70090.0
2019-07-03 10:00:00,80.97,81.04,80.9,81.01,28592.0,80.97,81.04,80.9,81.01,28592.0
2019-07-03 10:30:00,81.02,81.27,80.94,81.2,76234.0,81.02,81.27,80.94,81.2,76234.0
2019-07-03 11:00:00,81.17,81.27,80.77,80.82,22992.0,81.17,81.27,80.77,80.82,22992.0
2019-07-03 11:30:00,80.83,81.07,80.83,81.07,21819.0,80.83,81.07,80.83,81.07,21819.0
2019-07-03 12:00:00,81.06,81.07,80.95,80.98,19249.0,81.06,81.07,80.95,80.98,19249.0
2019-07-03 12:30:00,80.98,81.33,80.96,81.29,79589.0,80.98,81.33,80.96,81.29,79589.0
2019-07-05 09:30:00,80.92,81.15,80.59,80.61,30138.0,80.92,81.15,80.59,80.61,30138.0
2019-07-05 10:00:00,80.66,80.77,80.63,80.67,16657.0,80.66,80.77,80.63,80.67,16657.0
2019-07-05 10:30:00,80.67,80.75,80.5,80.59,10942.0,80.67,80.75,80.5,80.59,10942.0
2019-07-05 11:00:00,80.62,80.88,80.53,80.86,17291.0,80.62,80.88,80.53,80.86,17291.0
2019-07-05 11:30:00,80.93,81.07,80.92,81.07,13988.0,80.93,81.07,80.92,81.07,13988.0
2019-07-05 12:00:00,81.08,81.25,81.02,81.21,18371.0,81.08,81.25,81.02,81.21,18371.0
2019-07-05 12:30:00,81.24,81.39,81.24,81.35,8468.0,81.24,81.39,81.24,81.35,8468.0
2019-07-05 13:00:00,81.36,81.65,81.33,81.65,18431.0,81.36,81.65,81.33,81.65,18431.0
2019-07-05 13:30:00,81.66,81.67,81.6,81.64,10317.0,81.66,81.67,81.6,81.64,10317.0
2019-07-05 14:00:00,81.64,81.72,81.61,81.61,13177.0,81.64,81.72,81.61,81.61,13177.0
2019-07-05 14:30:00,81.63,81.8,81.61,81.79,9786.0,81.63,81.8,81.61,81.79,9786.0
2019-07-05 15:00:00,81.8,81.8,81.67,81.78,14879.0,81.8,81.8,81.67,81.78,14879.0
2019-07-05 15:30:00,81.79,81.81,81.48,81.7,64929.0,81.79,81.81,81.48,81.7,64929.0
2019-07-08 09:30:00,81.26,81.47,80.78,80.78,56926.0,81.26,81.47,80.78,80.78,56926.0
2019-07-08 10:00:00,80.8,81.07,80.65,80.97,62858.0,80.8,81.07,80.65,80.97,62858.0
2019-07-08 10:30:00,80.94,81.15,80.84,81.13,24809.0,80.94,81.15,80.84,81.13,24809.0
2019-07-08 11:00:00,81.14,81.18,80.96,80.97,20874.0,81.14,81.18,80.96,80.97,20874.0
2019-07-08 11:30:00,80.96,80.98,80.87,80.89,14872.0,80.96,80.98,80.87,80.89,14872.0
2019-07-08 12:00:00,80.91,80.97,80.82,80.88,14106.0,80.91,80.97,80.82,80.88,14106.0
2019-07-08 12:30:00,80.89,81.13,80.89,81.13,13188.0,80.89,81.13,80.89,81.13,13188.0
2019-07-08 13:00:00,81.14,81.35,81.13,81.26,16263.0,81.14,81.35,81.13,81.26,16263.0
2019-07-08 13:30:00,81.26,81.41,81.24,81.35,19253.0,81.26,81.41,81.24,81.35,19253.0
2019-07-08 14:00:00,81.36,81.39,81.29,81.35,19110.0,81.36,81.39,81.29,81.35,19110.0
2019-07-08 14:30:00,81.39,81.43,81.36,81.38,14661.0,81.39,81.43,81.36,81.38,14661.0
2019-07-08 15:00:00,81.39,81.49,81.33,81.35,29831.0,81.39,81.49,81.33,81.35,29831.0
2019-07-08 15:30:00,81.34,81.37,81.04,81.2,102965.0,81.34,81.37,81.04,81.2,102965.0
2019-07-09 09:30:00,80.92,81.49,80.67,80.77,38727.0,80.92,81.49,80.67,80.77,38727.0
2019-07-09 10:00:00,80.84,80.84,80.55,80.76,20629.0,80.84,80.84,80.55,80.76,20629.0
2019-07-09 10:30:00,80.75,80.78,80.53,80.6,35433.0,80.75,80.78,80.53,80.6,35433.0
2019-07-09 11:00:00,80.6,81.0,80.6,80.89,30760.0,80.6,81.0,80.6,80.89,30760.0
2019-07-09 11:30:00,80.87,81.08,80.86,81.0,25199.0,80.87,81.08,80.86,81.0,25199.0
2019-07-09 12:00:00,80.98,81.01,80.94,81.0,19978.0,80.98,81.01,80.94,81.0,19978.0
2019-07-09 12:30:00,81.0,81.08,80.95,80.99,24002.0,81.0,81.08,80.95,80.99,24002.0
2019-07-09 13:00:00,80.98,81.09,80.97,81.02,17905.0,80.98,81.09,80.97,81.02,17905.0
2019-07-09 13:30:00,81.02,81.06,80.98,80.99,23103.0,81.02,81.06,80.98,80.99,23103.0
2019-07-09 14:00:00,80.99,81.09,80.99,81.01,24417.0,80.99,81.09,80.99,81.01,24417.0
2019-07-09 14:30:00,81.02,81.26,81.0,81.22,35779.0,81.02,81.26,81.0,81.22,35779.0
2019-07-09 15:00:00,81.22,81.3,81.11,81.17,63338.0,81.22,81.3,81.11,81.17,63338.0
2019-07-09 15:30:00,81.17,81.43,81.12,81.35,106062.0,81.17,81.43,81.12,81.35,106062.0
2019-07-10 09:30:00,81.73,82.38,81.65,82.11,51690.0,81.73,82.38,81.65,82.11,51690.0
2019-07-10 10:00:00,82.08,82.24,81.85,81.88,23280.0,82.08,82.24,81.85,81.88,23280.0
2019-07-10 10:30:00,81.89,82.0,81.62,81.66,43080.0,81.89,82.0,81.62,81.66,43080.0
2019-07-10 11:00:00,81.63,81.75,81.5,81.6,12412.0,81.63,81.75,81.5,81.6,12412.0
2019-07-10 11:30:00,81.59,81.89,81.59,81.88,10648.0,81.59,81.89,81.59,81.88,10648.0
2019-07-10 12:00:00,81.87,81.95,81.82,81.84,14306.0,81.87,81.95,81.82,81.84,14306.0
2019-07-10 12:30:00,81.86,81.94,81.82,81.91,8863.0,81.86,81.94,81.82,81.91,8863.0
2019-07-10 13:00:00,81.92,82.01,81.9,81.92,12637.0,81.92,82.01,81.9,81.92,12637.0
2019-07-10 13:30:00,81.94,82.04,81.93,82.03,12385.0,81.94,82.04,81.93,82.03,12385.0
2019-07-10 14:00:00,82.02,82.04,81.72,81.74,17886.0,82.02,82.04,81.72,81.74,17886.0
2019-07-10 14:30:00,81.73,81.8,81.56,81.68,21747.0,81.73,81.8,81.56,81.68,21747.0
2019-07-10 15:00:00,81.68,81.84,81.66,81.75,20488.0,81.68,81.84,81.66,81.75,20488.0
2019-07-10 15:30:00,81.75,81.88,81.68,81.73,64520.0,81.75,81.88,81.68,81.73,64520.0
2019-07-11 09:30:00,81.88,81.98,81.75,81.8,17695.0,81.88,81.98,81.75,81.8,17695.0
2019-07-11 10:00:00,81.82,81.83,81.46,81.66,17907.0,81.82,81.83,81.46,81.66,17907.0
2019-07-11 10:30:00,81.67,81.78,81.4,81.74,18541.0,81.67,81.78,81.4,81.74,18541.0
2019-07-11 11:00:00,81.71,81.93,81.65,81.93,17031.0,81.71,81.93,81.65,81.93,17031.0
2019-07-11 11:30:00,81.94,82.14,81.86,82.09,45487.0,81.94,82.14,81.86,82.09,45487.0
2019-07-11 12:00:00,82.09,82.14,82.0,82.07,12666.0,82.09,82.14,82.0,82.07,12666.0
2019-07-11 12:30:00,82.06,82.08,81.98,82.08,18383.0,82.06,82.08,81.98,82.08,18383.0
2019-07-11 13:00:00,82.09,82.14,81.88,81.88,17061.0,82.09,82.14,81.88,81.88,17061.0
2019-07-11 13:30:00,81.86,81.92,81.76,81.89,20893.0,81.86,81.92,81.76,81.89,20893.0
2019-07-11 14:00:00,81.89,81.9,81.78,81.87,12938.0,81.89,81.9,81.78,81.87,12938.0
2019-07-11 14:30:00,81.87,81.97,81.85,81.87,9848.0,81.87,81.97,81.85,81.87,9848.0
2019-07-11 15:00:00,81.86,82.08,81.84,82.06,27830.0,81.86,82.08,81.84,82.06,27830.0
2019-07-11 15:30:00,82.06,82.32,82.0,82.3,129157.0,82.06,82.32,82.0,82.3,129157.0
2019-07-12 09:30:00,82.41,82.7,82.31,82.41,30532.0,82.41,82.7,82.31,82.41,30532.0
2019-07-12 10:00:00,82.45,82.45,82.24,82.27,25308.0,82.45,82.45,82.24,82.27,25308.0
2019-07-12 10:30:00,82.3,82.3,81.94,82.12,29167.0,82.3,82.3,81.94,82.12,29167.0
2019-07-12 11:00:00,82.12,82.24,81.97,82.21,17268.0,82.12,82.24,81.97,82.21,17268.0
2019-07-12 11:30:00,82.2,82.21,82.02,82.12,22663.0,82.2,82.21,82.02,82.12,22663.0
2019-07-12 12:00:00,82.12,82.27,82.1,82.27,13174.0,82.12,82.27,82.1,82.27,13174.0
2019-07-12 12:30:00,82.27,82.38,82.23,82.38,13026.0,82.27,82.38,82.23,82.38,13026.0
2019-07-12 13:00:00,82.38,82.39,82.32,82.39,8113.0,82.38,82.39,82.32,82.39,8113.0
2019-07-12 13:30:00,82.39,82.39,82.26,82.3,17026.0,82.39,82.39,82.26,82.3,17026.0
2019-07-12 14:00:00,82.31,82.36,82.23,82.33,19925.0,82.31,82.36,82.23,82.33,19925.0
2019-07-12 14:30:00,82.31,82.38,82.28,82.38,16689.0,82.31,82.38,82.28,82.38,16689.0
2019-07-12 15:00:00,82.38,82.4,82.2,82.24,26250.0,82.38,82.4,82.2,82.24,26250.0
2019-07-12 15:30:00,82.29,82.49,82.26,82.45,109639.0,82.29,82.49,82.26,82.45,109639.0
2019-07-15 09:30:00,82.74,82.82,82.39,82.81,27293.0,82.74,82.82,82.39,82.81,27293.0
2019-07-15 10:00:00,82.75,82.89,82.67,82.75,23306.0,82.75,82.89,82.67,82.75,23306.0
2019-07-15 10:30:00,82.76,82.86,82.58,82.85,28471.0,82.76,82.86,82.58,82.85,28471.0
2019-07-15 11:00:00,82.86,83.01,82.85,82.94,29876.0,82.86,83.01,82.85,82.94,29876.0
2019-07-15 11:30:00,82.94,82.95,82.78,82.83,17908.0,82.94,82.95,82.78,82.83,17908.0
2019-07-15 12:00:00,82.85,83.1,82.85,83.03,21418.0,82.85,83.1,82.85,83.03,21418.0
2019-07-15 12:30:00,83.02,83.19,83.01,83.17,14274.0,83.02,83.19,83.01,83.17,14274.0
2019-07-15 13:00:00,83.19,83.27,83.11,83.26,17900.0,83.19,83.27,83.11,83.26,17900.0
2019-07-15 13:30:00,83.27,83.32,83.21,83.29,15949.0,83.27,83.32,83.21,83.29,15949.0
2019-07-15 14:00:00,83.3,83.44,83.28,83.43,17440.0,83.3,83.44,83.28,83.43,17440.0
2019-07-15 14:30:00,83.45,83.63,83.39,83.63,27100.0,83.45,83.63,83.39,83.63,27100.0
2019-07-15 15:00:00,83.63,83.67,83.51,83.55,33479.0,83.63,83.67,83.51,83.55,33479.0
2019-07-15 15:30:00,83.55,83.67,83.41,83.46,87516.0,83.55,83.67,83.41,83.46,87516.0
2019-07-16 09:30:00,83.47,83.68,83.07,83.24,50030.0,83.47,83.68,83.07,83.24,50030.0
2019-07-16 10:00:00,83.3,83.4,83.13,83.27,19348.0,83.3,83.4,83.13,83.27,19348.0
2019-07-16 10:30:00,83.27,83.32,83.22,83.27,25015.0,83.27,83.32,83.22,83.27,25015.0
2019-07-16 11:00:00,83.27,83.31,83.16,83.22,24550.0,83.27,83.31,83.16,83.22,24550.0
2019-07-16 11:30:00,83.22,83.31,83.03,83.03,15330.0,83.22,83.31,83.03,83.03,15330.0
2019-07-16 12:00:00,83.02,83.06,82.76,82.89,23581.0,83.02,83.06,82.76,82.89,23581.0
2019-07-16 12:30:00,82.88,83.13,82.85,82.98,50347.0,82.88,83.13,82.85,82.98,50347.0
2019-07-16 13:00:00,83.0,83.31,82.96,83.28,15519.0,83.0,83.31,82.96,83.28,15519.0
2019-07-16 13:30:00,83.29,83.33,83.14,83.17,19001.0,83.29,83.33,83.14,83.17,19001.0
2019-07-16 14:00:00,83.17,83.25,83.15,83.23,18025.0,83.17,83.25,83.15,83.23,18025.0
2019-07-16 14:30:00,83.23,83.44,83.2,83.32,23074.0,83.23,83.44,83.2,83.32,23074.0
2019-07-16 15:00:00,83.32,83.52,83.32,83.48,45644.0,83.32,83.52,83.32,83.48,45644.0
2019-07-16 15:30:00,83.48,83.5,83.31,83.37,100130.0,83.48,83.5,83.31,83.37,100130.0
2019-07-17 09:30:00,83.56,83.79,83.06,83.43,55108.0,83.56,83.79,83.06,83.43,55108.0
2019-07-17 10:00:00,83.46,83.54,83.23,83.26,32328.0,83.46,83.54,83.23,83.26,32328.0
2019-07-17 10:30:00,83.23,83.64,83.23,83.36,35658.0,83.23,83.64,83.23,83.36,35658.0
2019-07-17 11:00:00,83.36,83.67,83.35,83.56,75815.0,83.36,83.67,83.35,83.56,75815.0
2019-07-17 11:30:00,83.56,83.87,83.5,83.8,43917.0,83.56,83.87,83.5,83.8,43917.0
2019-07-17 12:00:00,83.8,83.81,83.57,83.7,14711.0,83.8,83.81,83.57,83.7,14711.0
2019-07-17 12:30:00,83.72,83.83,83.69,83.74,26782.0,83.72,83.83,83.69,83.74,26782.0
2019-07-17 13:00:00,83.75,83.87,83.63,83.86,21039.0,83.75,83.87,83.63,83.86,21039.0
2019-07-17 13:30:00,83.87,83.98,83.87,83.98,21615.0,83.87,83.98,83.87,83.98,21615.0
2019-07-17 14:00:00,83.98,83.99,83.75,83.85,29201.0,83.98,83.99,83.75,83.85,29201.0
2019-07-17 14:30:00,83.85,83.96,83.81,83.9,32747.0,83.85,83.96,83.81,83.9,32747.0
2019-07-17 15:00:00,83.9,84.0,83.84,83.87,75205.0,83.9,84.0,83.84,83.87,75205.0
2019-07-17 15:30:00,83.87,84.04,83.83,83.85,155886.0,83.87,84.04,83.83,83.85,155886.0
2019-07-18 09:30:00,83.37,83.46,82.75,83.3,103983.0,83.37,83.46,82.75,83.3,103983.0
2019-07-18 10:00:00,83.29,83.51,83.19,83.32,63050.0,83.29,83.51,83.19,83.32,63050.0
2019-07-18 10:30:00,83.33,83.55,83.22,83.36,55301.0,83.33,83.55,83.22,83.36,55301.0
2019-07-18 11:00:00,83.37,83.38,82.92,82.92,38258.0,83.37,83.38,82.92,82.92,38258.0
2019-07-18 11:30:00,82.92,82.96,82.62,82.75,53302.0,82.92,82.96,82.62,82.75,53302.0
2019-07-18 12:00:00,82.75,83.08,82.75,83.06,18211.0,82.75,83.08,82.75,83.06,18211.0
2019-07-18 12:30:00,83.08,83.15,82.97,83.14,14058.0,83.08,83.15,82.97,83.14,14058.0
2019-07-18 13:00:00,83.14,83.32,83.08,83.1,25680.0,83.14,83.32,83.08,83.1,25680.0
2019-07-18 13:30:00,83.1,83.21,83.06,83.2,24685.0,83.1,83.21,83.06,83.2,24685.0
2019-07-18 14:00:00,83.21,83.52,83.13,83.46,25398.0,83.21,83.52,83.13,83.46,25398.0
2019-07-18 14:30:00,83.46,83.6,83.44,83.56,29943.0,83.46,83.6,83.44,83.56,29943.0
2019-07-18 15:00:00,83.56,83.67,83.29,83.35,45068.0,83.56,83.67,83.29,83.35,45068.0
2019-07-18 15:30:00,83.34,83.52,83.32,83.49,106971.0,83.34,83.52,83.32,83.49,106971.0
2019-07-19 09:30:00,83.93,84.33,83.64,84.33,76621.0,83.93,84.33,83.64,84.33,76621.0
2019-07-19 10:00:00,84.35,84.57,84.28,84.35,43188.0,84.35,84.57,84.28,84.35,43188.0
2019-07-19 10:30:00,84.39,84.47,84.29,84.36,53647.0,84.39,84.47,84.29,84.36,53647.0
2019-07-19 11:00:00,84.36,84.62,84.27,84.55,62536.0,84.36,84.62,84.27,84.55,62536.0
2019-07-19 11:30:00,84.58,84.59,84.08,84.27,37819.0,84.58,84.59,84.08,84.27,37819.0
2019-07-19 12:00:00,84.25,84.65,84.25,84.65,30016.0,84.25,84.65,84.25,84.65,30016.0
2019-07-19 12:30:00,84.65,84.74,84.61,84.71,22962.0,84.65,84.74,84.61,84.71,22962.0
2019-07-19 13:00:00,84.7,84.7,84.48,84.63,20415.0,84.7,84.7,84.48,84.63,20415.0
2019-07-19 13:30:00,84.63,84.63,84.34,84.44,26232.0,84.63,84.63,84.34,84.44,26232.0
2019-07-19 14:00:00,84.44,84.49,84.05,84.08,23568.0,84.44,84.49,84.05,84.08,23568.0
2019-07-19 14:30:00,84.1,84.17,84.02,84.08,31345.0,84.1,84.17,84.02,84.08,31345.0
2019-07-19 15:00:00,84.07,84.07,83.69,83.79,35116.0,84.07,84.07,83.69,83.79,35116.0
2019-07-19 15:30:00,83.8,83.9,83.38,83.42,163529.0,83.8,83.9,83.38,83.42,163529.0
2019-07-22 09:30:00,83.9,84.1,83.23,83.32,64904.0,83.9,84.1,83.23,83.32,64904.0
2019-07-22 10:00:00,83.34,83.57,82.77,82.89,42805.0,83.34,83.57,82.77,82.89,42805.0
2019-07-22 10:30:00,82.9,83.01,82.46,82.5,58250.0,82.9,83.01,82.46,82.5,58250.0
2019-07-22 11:00:00,82.5,82.6,82.18,82.39,54236.0,82.5,82.6,82.18,82.39,54236.0
2019-07-22 11:30:00,82.39,82.77,82.39,82.76,28553.0,82.39,82.77,82.39,82.76,28553.0
2019-07-22 12:00:00,82.78,82.92,82.62,82.84,24947.0,82.78,82.92,82.62,82.84,24947.0
2019-07-22 12:30:00,82.85,82.89,82.78,82.88,21060.0,82.85,82.89,82.78,82.88,21060.0
2019-07-22 13:00:00,82.87,82.9,82.7,82.87,21819.0,82.87,82.9,82.7,82.87,21819.0
2019-07-22 13:30:00,82.87,83.01,82.85,82.96,20940.0,82.87,83.01,82.85,82.96,20940.0
2019-07-22 14:00:00,82.95,83.02,82.89,82.91,22564.0,82.95,83.02,82.89,82.91,22564.0
2019-07-22 14:30:00,82.9,82.92,82.75,82.79,19857.0,82.9,82.92,82.75,82.79,19857.0
2019-07-22 15:00:00,82.8,82.99,82.72,82.83,41952.0,82.8,82.99,82.72,82.83,41952.0
2019-07-22 15:30:00,82.81,82.85,82.59,82.65,158043.0,82.81,82.85,82.59,82.65,158043.0
2019-07-23 09:30:00,83.21,83.91,82.85,82.88,43575.0,83.21,83.91,82.85,82.88,43575.0
2019-07-23 10:00:00,82.92,82.93,82.58,82.8,37325.0,82.92,82.93,82.58,82.8,37325.0
2019-07-23 10:30:00,82.77,83.1,82.77,82.95,38927.0,82.77,83.1,82.77,82.95,38927.0
2019-07-23 11:00:00,82.91,83.18,82.89,82.98,37800.0,82.91,83.18,82.89,82.98,37800.0
2019-07-23 11:30:00,82.97,82.97,82.82,82.93,21540.0,82.97,82.97,82.82,82.93,21540.0
2019-07-23 12:00:00,82.92,82.92,82.7,82.78,20761.0,82.92,82.92,82.7,82.78,20761.0
2019-07-23 12:30:00,82.78,82.93,82.73,82.78,15297.0,82.78,82.93,82.73,82.78,15297.0
2019-07-23 13:00:00,82.79,82.94,82.76,82.83,20953.0,82.79,82.94,82.76,82.83,20953.0
2019-07-23 13:30:00,82.83,83.15,82.82,83.12,20297.0,82.83,83.15,82.82,83.12,20297.0
2019-07-23 14:00:00,83.13,83.15,83.0,83.08,24038.0,83.13,83.15,83.0,83.08,24038.0
2019-07-23 14:30:00,83.07,83.16,82.94,83.08,28491.0,83.07,83.16,82.94,83.08,28491.0
2019-07-23 15:00:00,83.08,83.19,83.07,83.13,32374.0,83.08,83.19,83.07,83.13,32374.0
2019-07-23 15:30:00,83.14,83.26,82.98,83.2,108701.0,83.14,83.26,82.98,83.2,108701.0
2019-07-24 09:30:00,82.27,83.05,81.91,82.98,46529.0,82.27,83.05,81.91,82.98,46529.0
2019-07-24 10:00:00,82.94,83.1,82.76,82.78,39436.0,82.94,83.1,82.76,82.78,39436.0
2019-07-24 10:30:00,82.79,83.01,82.72,83.01,69649.0,82.79,83.01,82.72,83.01,69649.0
2019-07-24 11:00:00,83.0,83.0,82.46,82.59,35888.0,83.0,83.0,82.46,82.59,35888.0
2019-07-24 11:30:00,82.58,82.86,82.56,82.65,27212.0,82.58,82.86,82.56,82.65,27212.0
2019-07-24 12:00:00,82.65,82.78,82.64,82.72,17116.0,82.65,82.78,82.64,82.72,17116.0
2019-07-24 12:30:00,82.73,82.9,82.69,82.87,23857.0,82.73,82.9,82.69,82.87,23857.0
2019-07-24 13:00:00,82.86,82.92,82.81,82.85,22754.0,82.86,82.92,82.81,82.85,22754.0
2019-07-24 13:30:00,82.86,82.94,82.79,82.88,15468.0,82.86,82.94,82.79,82.88,15468.0
2019-07-24 14:00:00,82.88,83.02,82.86,83.01,18959.0,82.88,83.02,82.86,83.01,18959.0
2019-07-24 14:30:00,83.02,83.2,82.97,83.14,24744.0,83.02,83.2,82.97,83.14,24744.0
2019-07-24 15:00:00,83.14,83.28,83.06,83.23,32607.0,83.14,83.28,83.06,83.23,32607.0
2019-07-24 15:30:00,83.23,83.49,83.2,83.42,142248.0,83.23,83.49,83.2,83.42,142248.0
2019-07-25 09:30:00,83.08,83.32,82.33,82.65,57877.0,83.08,83.32,82.33,82.65,57877.0
2019-07-25 10:00:00,82.65,82.9,82.23,82.26,31682.0,82.65,82.9,82.23,82.26,31682.0
2019-07-25 10:30:00,82.3,82.69,82.3,82.57,20273.0,82.3,82.69,82.3,82.57,20273.0
2019-07-25 11:00:00,82.56,82.78,82.46,82.53,23203.0,82.56,82.78,82.46,82.53,23203.0
2019-07-25 11:30:00,82.54,82.7,82.52,82.65,25696.0,82.54,82.7,82.52,82.65,25696.0
2019-07-25 12:00:00,82.66,82.81,82.59,82.69,17467.0,82.66,82.81,82.59,82.69,17467.0
2019-07-25 12:30:00,82.7,82.75,82.39,82.44,20825.0,82.7,82.75,82.39,82.44,20825.0
2019-07-25 13:00:00,82.43,82.43,82.24,82.35,22231.0,82.43,82.43,82.24,82.35,22231.0
2019-07-25 13:30:00,82.37,82.52,82.31,82.32,23563.0,82.37,82.52,82.31,82.32,23563.0
2019-07-25 14:00:00,82.34,82.49,82.34,82.44,21612.0,82.34,82.49,82.34,82.44,21612.0
2019-07-25 14:30:00,82.43,82.49,82.27,82.36,24915.0,82.43,82.49,82.27,82.36,24915.0
2019-07-25 15:00:00,82.33,82.74,82.28,82.72,64048.0,82.33,82.74,82.28,82.72,64048.0
2019-07-25 15:30:00,82.72,82.86,82.57,82.7,189601.0,82.72,82.86,82.57,82.7,189601.0
2019-07-26 09:30:00,83.08,83.88,83.08,83.3,58480.0,83.08,83.88,83.08,83.3,58480.0
2019-07-26 10:00:00,83.3,83.41,83.13,83.22,22919.0,83.3,83.41,83.13,83.22,22919.0
2019-07-26 10:30:00,83.21,83.34,83.08,83.15,24923.0,83.21,83.34,83.08,83.15,24923.0
2019-07-26 11:00:00,83.13,83.41,83.13,83.4,28518.0,83.13,83.41,83.13,83.4,28518.0
2019-07-26 11:30:00,83.4,83.6,83.38,83.53,25461.0,83.4,83.6,83.38,83.53,25461.0
2019-07-26 12:00:00,83.52,83.53,83.34,83.42,21674.0,83.52,83.53,83.34,83.42,21674.0
2019-07-26 12:30:00,83.43,83.64,83.42,83.63,24462.0,83.43,83.64,83.42,83.63,24462.0
2019-07-26 13:00:00,83.64,83.7,83.59,83.64,16473.0,83.64,83.7,83.59,83.64,16473.0
2019-07-26 13:30:00,83.64,83.77,83.63,83.73,17206.0,83.64,83.77,83.63,83.73,17206.0
2019-07-26 14:00:00,83.73,83.79,83.61,83.7,22207.0,83.73,83.79,83.61,83.7,22207.0
2019-07-26 14:30:00,83.7,83.77,83.66,83.75,27175.0,83.7,83.77,83.66,83.75,27175.0
2019-07-26 15:00:00,83.75,83.8,83.69,83.79,50913.0,83.75,83.8,83.69,83.79,50913.0
2019-07-26 15:30:00,83.77,84.01,83.7,83.92,179465.0,83.77,84.01,83.7,83.92,179465.0
2019-07-29 09:30:00,84.04,84.4,83.18,83.18,70758.0,84.04,84.4,83.18,83.18,70758.0
2019-07-29 10:00:00,83.17,83.21,82.54,82.84,69198.0,83.17,83.21,82.54,82.84,69198.0
2019-07-29 10:30:00,82.82,83.2,82.7,82.95,49542.0,82.82,83.2,82.7,82.95,49542.0
2019-07-29 11:00:00,82.95,83.13,82.87,82.93,94359.0,82.95,83.13,82.87,82.93,94359.0
2019-07-29 11:30:00,82.91,83.18,82.91,83.14,21907.0,82.91,83.18,82.91,83.14,21907.0
2019-07-29 12:00:00,83.13,83.44,83.09,83.42,39140.0,83.13,83.44,83.09,83.42,39140.0
2019-07-29 12:30:00,83.41,83.57,83.37,83.57,29376.0,83.41,83.57,83.37,83.57,29376.0
2019-07-29 13:00:00,83.56,83.62,83.46,83.56,53823.0,83.56,83.62,83.46,83.56,53823.0
2019-07-29 13:30:00,83.55,83.59,83.4,83.4,21853.0,83.55,83.59,83.4,83.4,21853.0
2019-07-29 14:00:00,83.39,83.62,83.31,83.57,26165.0,83.39,83.62,83.31,83.57,26165.0
2019-07-29 14:30:00,83.54,83.57,83.4,83.46,29820.0,83.54,83.57,83.4,83.46,29820.0
2019-07-29 15:00:00,83.46,83.58,83.35,83.58,37737.0,83.46,83.58,83.35,83.58,37737.0
2019-07-29 15:30:00,83.58,83.71,83.47,83.52,98564.0,83.58,83.71,83.47,83.52,98564.0
2019-07-30 09:30:00,83.33,83.52,82.54,82.9,68854.0,83.33,83.52,82.54,82.9,68854.0
2019-07-30 10:00:00,82.9,83.42,82.9,83.39,40050.0,82.9,83.42,82.9,83.39,40050.0
2019-07-30 10:30:00,83.4,83.7,83.37,83.65,37091.0,83.4,83.7,83.37,83.65,37091.0
2019-07-30 11:00:00,83.65,83.88,83.5,83.86,44973.0,83.65,83.88,83.5,83.86,44973.0
2019-07-30 11:30:00,83.87,84.09,83.83,84.01,54437.0,83.87,84.09,83.83,84.01,54437.0
2019-07-30 12:00:00,83.99,84.15,83.96,84.13,47324.0,83.99,84.15,83.96,84.13,47324.0
2019-07-30 12:30:00,84.15,84.24,83.94,83.99,47858.0,84.15,84.24,83.94,83.99,47858.0
2019-07-30 13:00:00,84.01,84.1,83.91,84.1,76879.0,84.01,84.1,83.91,84.1,76879.0
2019-07-30 13:30:00,84.1,84.12,83.94,84.02,37819.0,84.1,84.12,83.94,84.02,37819.0
2019-07-30 14:00:00,84.02,84.33,84.02,84.19,50544.0,84.02,84.33,84.02,84.19,50544.0
2019-07-30 14:30:00,84.21,84.29,83.93,84.01,61689.0,84.21,84.29,83.93,84.01,61689.0
2019-07-30 15:00:00,84.0,84.09,83.85,83.85,117543.0,84.0,84.09,83.85,83.85,117543.0
2019-07-30 15:30:00,83.85,84.16,83.84,84.08,273282.0,83.85,84.16,83.84,84.08,273282.0
2019-07-31 09:30:00,85.77,90.05,84.94,89.76,954211.0,85.77,90.05,84.94,89.76,954211.0
2019-07-31 10:00:00,89.76,90.28,89.08,89.1,423740.0,89.76,90.28,89.08,89.1,423740.0
2019-07-31 10:30:00,89.05,89.66,88.81,89.63,224849.0,89.05,89.66,88.81,89.63,224849.0
2019-07-31 11:00:00,89.63,90.4,89.48,89.87,367749.0,89.63,90.4,89.48,89.87,367749.0
2019-07-31 11:30:00,89.86,90.76,89.86,90.28,397460.0,89.86,90.76,89.86,90.28,397460.0
2019-07-31 12:00:00,90.28,90.28,89.44,89.51,151940.0,90.28,90.28,89.44,89.51,151940.0
2019-07-31 12:30:00,89.5,89.8,89.26,89.79,140870.0,89.5,89.8,89.26,89.79,140870.0
2019-07-31 13:00:00,89.8,90.24,89.79,89.97,91414.0,89.8,90.24,89.79,89.97,91414.0
2019-07-31 13:30:00,89.93,89.94,89.24,89.42,122969.0,89.93,89.94,89.24,89.42,122969.0
2019-07-31 14:00:00,89.36,89.8,89.16,89.33,99836.0,89.36,89.8,89.16,89.33,99836.0
2019-07-31 14:30:00,89.34,89.46,87.79,88.95,182834.0,89.34,89.46,87.79,88.95,182834.0
2019-07-31 15:00:00,88.94,89.32,88.74,88.89,157710.0,88.94,89.32,88.74,88.89,157710.0
2019-07-31 15:30:00,88.89,88.94,87.92,88.14,441482.0,88.89,88.94,87.92,88.14,441482.0
2019-08-01 09:30:00,88.12,88.99,87.74,88.43,174420.0,88.12,88.99,87.74,88.43,174420.0
2019-08-01 10:00:00,88.48,89.28,88.41,89.27,96754.0,88.48,89.28,88.41,89.27,96754.0
2019-08-01 10:30:00,89.3,89.94,89.25,89.76,85461.0,89.3,89.94,89.25,89.76,85461.0
2019-08-01 11:00:00,89.78,89.96,89.34,89.95,106500.0,89.78,89.96,89.34,89.95,106500.0
2019-08-01 11:30:00,89.95,90.36,89.8,90.28,195884.0,89.95,90.36,89.8,90.28,195884.0
2019-08-01 12:00:00,90.29,90.32,89.99,90.08,128114.0,90.29,90.32,89.99,90.08,128114.0
2019-08-01 12:30:00,90.08,90.3,90.01,90.05,190306.0,90.08,90.3,90.01,90.05,190306.0
2019-08-01 13:00:00,90.04,90.11,89.3,89.36,112477.0,90.04,90.11,89.3,89.36,112477.0
2019-08-01 13:30:00,89.33,89.51,88.48,89.34,97776.0,89.33,89.51,88.48,89.34,97776.0
2019-08-01 14:00:00,89.39,89.47,88.8,89.06,60731.0,89.39,89.47,88.8,89.06,60731.0
2019-08-01 14:30:00,89.03,89.45,88.72,89.11,131706.0,89.03,89.45,88.72,89.11,131706.0
2019-08-01 15:00:00,89.1,89.78,88.93,89.74,220348.0,89.1,89.78,88.93,89.74,220348.0
2019-08-01 15:30:00,89.73,90.26,89.49,90.1,582118.0,89.73,90.26,89.49,90.1,582118.0
2019-08-02 09:30:00,89.45,90.0,88.99,89.94,160498.0,89.45,90.0,88.99,89.94,160498.0
2019-08-02 10:00:00,89.92,90.1,89.62,89.63,178871.0,89.92,90.1,89.62,89.63,178871.0
2019-08-02 10:30:00,89.62,89.62,89.0,89.19,114957.0,89.62,89.62,89.0,89.19,114957.0
2019-08-02 11:00:00,89.2,89.53,89.01,89.08,229186.0,89.2,89.53,89.01,89.08,229186.0
2019-08-02 11:30:00,89.09,89.16,88.8,89.11,63202.0,89.09,89.16,88.8,89.11,63202.0
2019-08-02 12:00:00,89.12,89.33,88.85,89.33,64850.0,89.12,89.33,88.85,89.33,64850.0
2019-08-02 12:30:00,89.36,89.36,88.96,88.97,36097.0,89.36,89.36,88.96,88.97,36097.0
2019-08-02 13:00:00,88.99,88.99,88.6,88.72,34658.0,88.99,88.99,88.6,88.72,34658.0
2019-08-02 13:30:00,88.71,88.75,88.47,88.52,29436.0,88.71,88.75,88.47,88.52,29436.0
2019-08-02 14:00:00,88.5,88.7,88.28,88.58,33161.0,88.5,88.7,88.28,88.58,33161.0
2019-08-02 14:30:00,88.58,88.84,88.35,88.41,39004.0,88.58,88.84,88.35,88.41,39004.0
2019-08-02 15:00:00,88.52,88.81,88.44,88.6,89508.0,88.52,88.81,88.44,88.6,89508.0
2019-08-02 15:30:00,88.6,88.92,88.27,88.3,198970.0,88.6,88.92,88.27,88.3,198970.0
2019-08-05 09:30:00,86.56,86.95,85.53,85.8,158419.0,86.56,86.95,85.53,85.8,158419.0
2019-08-05 10:00:00,85.79,85.98,85.3,85.39,78404.0,85.79,85.98,85.3,85.39,78404.0
2019-08-05 10:30:00,85.34,85.48,84.7,84.92,73660.0,85.34,85.48,84.7,84.92,73660.0
2019-08-05 11:00:00,84.92,85.49,84.88,85.09,199775.0,84.92,85.49,84.88,85.09,199775.0
2019-08-05 11:30:00,85.05,85.23,84.89,84.91,51119.0,85.05,85.23,84.89,84.91,51119.0
2019-08-05 12:00:00,84.92,84.93,84.44,84.46,54270.0,84.92,84.93,84.44,84.46,54270.0
2019-08-05 12:30:00,84.45,84.6,84.19,84.19,55818.0,84.45,84.6,84.19,84.19,55818.0
2019-08-05 13:00:00,84.23,84.39,84.1,84.15,117967.0,84.23,84.39,84.1,84.15,117967.0
2019-08-05 13:30:00,84.15,84.29,83.77,83.79,60772.0,84.15,84.29,83.77,83.79,60772.0
2019-08-05 14:00:00,83.8,83.85,83.54,83.57,72244.0,83.8,83.85,83.54,83.57,72244.0
2019-08-05 14:30:00,83.57,83.7,83.22,83.23,58057.0,83.57,83.7,83.22,83.23,58057.0
2019-08-05 15:00:00,83.23,83.82,82.99,83.61,176987.0,83.23,83.82,82.99,83.61,176987.0
2019-08-05 15:30:00,83.59,84.29,83.42,83.99,222580.0,83.59,84.29,83.42,83.99,222580.0
2019-08-06 09:30:00,85.01,85.94,84.85,85.18,79938.0,85.01,85.94,84.85,85.18,79938.0
2019-08-06 10:00:00,85.16,85.51,84.84,85.29,66530.0,85.16,85.51,84.84,85.29,66530.0
2019-08-06 10:30:00,85.31,85.54,84.7,84.88,221729.0,85.31,85.54,84.7,84.88,221729.0
2019-08-06 11:00:00,84.9,84.98,84.64,84.73,54349.0,84.9,84.98,84.64,84.73,54349.0
2019-08-06 11:30:00,84.73,84.95,84.38,84.91,39325.0,84.73,84.95,84.38,84.91,39325.0
2019-08-06 12:00:00,84.91,84.99,84.71,84.71,42150.0,84.91,84.99,84.71,84.71,42150.0
2019-08-06 12:30:00,84.67,84.92,84.63,84.83,30056.0,84.67,84.92,84.63,84.83,30056.0
2019-08-06 13:00:00,84.86,85.24,84.8,85.18,118741.0,84.86,85.24,84.8,85.18,118741.0
2019-08-06 13:30:00,85.2,85.5,85.17,85.48,36715.0,85.2,85.5,85.17,85.48,36715.0
2019-08-06 14:00:00,85.49,85.75,85.16,85.7,29507.0,85.49,85.75,85.16,85.7,29507.0
2019-08-06 14:30:00,85.7,85.82,85.58,85.65,28385.0,85.7,85.82,85.58,85.65,28385.0
2019-08-06 15:00:00,85.68,85.83,85.63,85.71,58417.0,85.68,85.83,85.63,85.71,58417.0
2019-08-06 15:30:00,85.7,86.14,85.57,85.92,213359.0,85.7,86.14,85.57,85.92,213359.0
2019-08-07 09:30:00,84.8,85.89,84.06,85.63,115048.0,84.8,85.89,84.06,85.63,115048.0
2019-08-07 10:00:00,85.64,86.59,85.34,86.28,250459.0,85.64,86.59,85.34,86.28,250459.0
2019-08-07 10:30:00,86.27,86.75,86.18,86.5,74380.0,86.27,86.75,86.18,86.5,74380.0
2019-08-07 11:00:00,86.46,86.54,85.96,86.12,58559.0,86.46,86.54,85.96,86.12,58559.0
2019-08-07 11:30:00,86.09,86.18,85.69,85.84,51581.0,86.09,86.18,85.69,85.84,51581.0
2019-08-07 12:00:00,85.82,85.88,85.5,85.67,17250.0,85.82,85.88,85.5,85.67,17250.0
2019-08-07 12:30:00,85.64,86.12,85.61,86.02,28858.0,85.64,86.12,85.61,86.02,28858.0
2019-08-07 13:00:00,86.05,86.14,85.94,86.09,35287.0,86.05,86.14,85.94,86.09,35287.0
2019-08-07 13:30:00,86.08,86.51,86.04,86.44,109519.0,86.08,86.51,86.04,86.44,109519.0
2019-08-07 14:00:00,86.5,86.73,86.26,86.48,25580.0,86.5,86.73,86.26,86.48,25580.0
2019-08-07 14:30:00,86.44,86.87,86.44,86.87,22550.0,86.44,86.87,86.44,86.87,22550.0
2019-08-07 15:00:00,86.91,87.09,86.66,87.09,64059.0,86.91,87.09,86.66,87.09,64059.0
2019-08-07 15:30:00,87.11,87.23,86.56,86.73,171132.0,87.11,87.23,86.56,86.73,171132.0
2019-08-08 09:30:00,87.16,88.13,86.99,87.92,86463.0,87.16,88.13,86.99,87.92,86463.0
2019-08-08 10:00:00,87.99,88.16,87.7,88.16,61276.0,87.99,88.16,87.7,88.16,61276.0
2019-08-08 10:30:00,88.16,88.6,88.11,88.37,32977.0,88.16,88.6,88.11,88.37,32977.0
2019-08-08 11:00:00,88.38,88.94,88.34,88.77,42691.0,88.38,88.94,88.34,88.77,42691.0
2019-08-08 11:30:00,88.76,89.04,88.76,88.91,33329.0,88.76,89.04,88.76,88.91,33329.0
2019-08-08 12:00:00,88.93,88.99,88.8,88.95,23075.0,88.93,88.99,88.8,88.95,23075.0
2019-08-08 12:30:00,88.96,89.01,88.87,88.91,19074.0,88.96,89.01,88.87,88.91,19074.0
2019-08-08 13:00:00,88.93,88.97,88.58,88.59,19185.0,88.93,88.97,88.58,88.59,19185.0
2019-08-08 13:30:00,88.59,88.83,88.52,88.62,41398.0,88.59,88.83,88.52,88.62,41398.0
2019-08-08 14:00:00,88.59,88.62,88.37,88.43,36303.0,88.59,88.62,88.37,88.43,36303.0
2019-08-08 14:30:00,88.41,88.57,88.32,88.53,73782.0,88.41,88.57,88.32,88.53,73782.0
2019-08-08 15:00:00,88.52,88.71,88.34,88.55,96070.0,88.52,88.71,88.34,88.55,96070.0
2019-08-08 15:30:00,88.54,88.96,88.53,88.91,274172.0,88.54,88.96,88.53,88.91,274172.0
2019-08-09 09:30:00,88.75,89.29,88.62,89.22,82001.0,88.75,89.29,88.62,89.22,82001.0
2019-08-09 10:00:00,89.23,89.44,88.82,89.26,113538.0,89.23,89.44,88.82,89.26,113538.0
2019-08-09 10:30:00,89.24,89.34,88.87,89.24,55429.0,89.24,89.34,88.87,89.24,55429.0
2019-08-09 11:00:00,89.24,89.3,88.56,88.56,44189.0,89.24,89.3,88.56,88.56,44189.0
2019-08-09 11:30:00,88.61,89.22,88.6,89.06,47056.0,88.61,89.22,88.6,89.06,47056.0
2019-08-09 12:00:00,89.09,89.3,89.0,89.15,31596.0,89.09,89.3,89.0,89.15,31596.0
2019-08-09 12:30:00,89.1,89.76,89.08,89.47,35306.0,89.1,89.76,89.08,89.47,35306.0
2019-08-09 13:00:00,89.47,89.91,89.42,89.85,42385.0,89.47,89.91,89.42,89.85,42385.0
2019-08-09 13:30:00,89.88,90.1,89.6,89.66,49442.0,89.88,90.1,89.6,89.66,49442.0
2019-08-09 14:00:00,89.67,89.83,89.48,89.83,36772.0,89.67,89.83,89.48,89.83,36772.0
2019-08-09 14:30:00,89.78,89.85,89.52,89.52,40182.0,89.78,89.85,89.52,89.52,40182.0
2019-08-09 15:00:00,89.54,90.06,89.54,90.06,86462.0,89.54,90.06,89.54,90.06,86462.0
2019-08-09 15:30:00,90.01,90.2,89.84,89.91,370004.0,90.01,90.2,89.84,89.91,370004.0
2019-08-12 09:30:00,89.13,89.5,88.39,88.8,57083.0,89.13,89.5,88.39,88.8,57083.0
2019-08-12 10:00:00,88.81,89.82,88.79,89.68,60190.0,88.81,89.82,88.79,89.68,60190.0
2019-08-12 10:30:00,89.7,89.84,89.53,89.7,25435.0,89.7,89.84,89.53,89.7,25435.0
2019-08-12 11:00:00,89.69,89.7,89.13,89.62,29839.0,89.69,89.7,89.13,89.62,29839.0
2019-08-12 11:30:00,89.65,90.13,89.39,90.07,45785.0,89.65,90.13,89.39,90.07,45785.0
2019-08-12 12:00:00,90.03,90.03,89.44,89.5,42836.0,90.03,90.03,89.44,89.5,42836.0
2019-08-12 12:30:00,89.5,89.56,89.05,89.18,22948.0,89.5,89.56,89.05,89.18,22948.0
2019-08-12 13:00:00,89.18,89.19,88.96,89.02,25738.0,89.18,89.19,88.96,89.02,25738.0
2019-08-12 13:30:00,89.02,89.03,88.69,88.87,18106.0,89.02,89.03,88.69,88.87,18106.0
2019-08-12 14:00:00,88.85,89.02,88.67,88.71,54271.0,88.85,89.02,88.67,88.71,54271.0
2019-08-12 14:30:00,88.72,88.76,88.41,88.54,25838.0,88.72,88.76,88.41,88.54,25838.0
2019-08-12 15:00:00,88.55,89.05,88.55,89.02,33743.0,88.55,89.05,88.55,89.02,33743.0
2019-08-12 15:30:00,89.02,89.32,88.97,89.18,102717.0,89.02,89.32,88.97,89.18,102717.0
2019-08-13 09:30:00,88.13,88.96,86.22,88.64,392794.0,88.13,88.96,86.22,88.64,392794.0
2019-08-13 10:00:00,88.71,88.72,87.74,88.44,134410.0,88.71,88.72,87.74,88.44,134410.0
2019-08-13 10:30:00,88.45,88.67,87.91,88.05,158675.0,88.45,88.67,87.91,88.05,158675.0
2019-08-13 11:00:00,87.97,88.22,87.67,87.94,82286.0,87.97,88.22,87.67,87.94,82286.0
2019-08-13 11:30:00,87.92,88.53,87.74,88.53,85374.0,87.92,88.53,87.74,88.53,85374.0
2019-08-13 12:00:00,88.56,88.86,88.44,88.77,79602.0,88.56,88.86,88.44,88.77,79602.0
2019-08-13 12:30:00,88.78,88.86,88.56,88.62,45659.0,88.78,88.86,88.56,88.62,45659.0
2019-08-13 13:00:00,88.62,88.77,88.34,88.66,96567.0,88.62,88.77,88.34,88.66,96567.0
2019-08-13 13:30:00,88.62,88.87,88.6,88.81,35762.0,88.62,88.87,88.6,88.81,35762.0
2019-08-13 14:00:00,88.84,89.61,88.81,89.61,81002.0,88.84,89.61,88.81,89.61,81002.0
2019-08-13 14:30:00,89.61,89.92,89.54,89.61,106796.0,89.61,89.92,89.54,89.61,106796.0
2019-08-13 15:00:00,89.6,89.79,89.42,89.78,101667.0,89.6,89.79,89.42,89.78,101667.0
2019-08-13 15:30:00,89.76,89.76,89.27,89.37,334793.0,89.76,89.76,89.27,89.37,334793.0
2019-08-14 09:30:00,88.08,88.08,85.25,86.41,293135.0,88.08,88.08,85.25,86.41,293135.0
2019-08-14 10:00:00,86.41,86.41,84.95,85.29,194131.0,86.41,86.41,84.95,85.29,194131.0
2019-08-14 10:30:00,85.33,85.34,84.24,84.3,318314.0,85.33,85.34,84.24,84.3,318314.0
2019-08-14 11:00:00,84.29,84.75,84.13,84.31,319569.0,84.29,84.75,84.13,84.31,319569.0
2019-08-14 11:30:00,84.3,84.47,83.37,83.46,114744.0,84.3,84.47,83.37,83.46,114744.0
2019-08-14 12:00:00,83.43,83.81,83.24,83.81,100815.0,83.43,83.81,83.24,83.81,100815.0
2019-08-14 12:30:00,83.82,84.11,83.47,83.6,118129.0,83.82,84.11,83.47,83.6,118129.0
2019-08-14 13:00:00,83.59,84.23,83.5,84.03,112723.0,83.59,84.23,83.5,84.03,112723.0
2019-08-14 13:30:00,84.01,84.58,84.01,84.35,57185.0,84.01,84.58,84.01,84.35,57185.0
2019-08-14 14:00:00,84.31,84.51,84.13,84.14,60503.0,84.31,84.51,84.13,84.14,60503.0
2019-08-14 14:30:00,84.14,84.25,83.67,83.95,64597.0,84.14,84.25,83.67,83.95,64597.0
2019-08-14 15:00:00,83.93,84.28,83.71,84.09,118632.0,83.93,84.28,83.71,84.09,118632.0
2019-08-14 15:30:00,84.09,84.39,83.85,84.05,422766.0,84.09,84.39,83.85,84.05,422766.0
2019-08-15 09:30:00,84.41,84.84,83.9,84.84,101906.0,84.41,84.84,83.9,84.84,101906.0
2019-08-15 10:00:00,84.8,85.28,84.69,84.69,141216.0,84.8,85.28,84.69,84.69,141216.0
2019-08-15 10:30:00,84.67,84.9,84.54,84.75,45245.0,84.67,84.9,84.54,84.75,45245.0
2019-08-15 11:00:00,84.75,84.97,84.44,84.95,99819.0,84.75,84.97,84.44,84.95,99819.0
2019-08-15 11:30:00,84.96,85.5,84.92,85.48,91776.0,84.96,85.5,84.92,85.48,91776.0
2019-08-15 12:00:00,85.5,85.72,85.34,85.49,74597.0,85.5,85.72,85.34,85.49,74597.0
2019-08-15 12:30:00,85.51,85.51,85.08,85.41,43210.0,85.51,85.51,85.08,85.41,43210.0
2019-08-15 13:00:00,85.39,85.66,85.36,85.45,75308.0,85.39,85.66,85.36,85.45,75308.0
2019-08-15 13:30:00,85.46,85.51,84.87,84.96,71759.0,85.46,85.51,84.87,84.96,71759.0
2019-08-15 14:00:00,84.95,85.35,84.8,85.26,36458.0,84.95,85.35,84.8,85.26,36458.0
2019-08-15 14:30:00,85.28,85.35,85.05,85.15,37376.0,85.28,85.35,85.05,85.15,37376.0
2019-08-15 15:00:00,85.13,85.4,85.02,85.04,102018.0,85.13,85.4,85.02,85.04,102018.0
2019-08-15 15:30:00,85.04,85.35,84.96,85.02,193017.0,85.04,85.35,84.96,85.02,193017.0
2019-08-16 09:30:00,85.84,87.12,85.74,86.56,145931.0,85.84,87.12,85.74,86.56,145931.0
2019-08-16 10:00:00,86.6,86.73,86.21,86.21,50899.0,86.6,86.73,86.21,86.21,50899.0
2019-08-16 10:30:00,86.3,87.09,86.3,86.99,73078.0,86.3,87.09,86.3,86.99,73078.0
2019-08-16 11:00:00,87.0,87.1,86.81,86.86,57228.0,87.0,87.1,86.81,86.86,57228.0
2019-08-16 11:30:00,86.84,87.14,86.76,87.07,28908.0,86.84,87.14,86.76,87.07,28908.0
2019-08-16 12:00:00,87.05,87.05,86.77,86.85,34957.0,87.05,87.05,86.77,86.85,34957.0
2019-08-16 12:30:00,86.86,87.01,86.86,86.99,25309.0,86.86,87.01,86.86,86.99,25309.0
2019-08-16 13:00:00,86.97,87.09,86.87,87.09,40606.0,86.97,87.09,86.87,87.09,40606.0
2019-08-16 13:30:00,87.05,87.07,86.89,86.93,30389.0,87.05,87.07,86.89,86.93,30389.0
2019-08-16 14:00:00,86.95,86.95,86.39,86.48,87193.0,86.95,86.95,86.39,86.48,87193.0
2019-08-16 14:30:00,86.5,86.59,86.38,86.55,36545.0,86.5,86.59,86.38,86.55,36545.0
2019-08-16 15:00:00,86.52,86.81,86.49,86.75,40959.0,86.52,86.81,86.49,86.75,40959.0
2019-08-16 15:30:00,86.73,86.82,86.58,86.62,161436.0,86.73,86.82,86.58,86.62,161436.0
2019-08-19 09:30:00,87.99,88.46,87.04,87.25,61463.0,87.99,88.46,87.04,87.25,61463.0
2019-08-19 10:00:00,87.25,87.32,86.86,87.07,104726.0,87.25,87.32,86.86,87.07,104726.0
2019-08-19 10:30:00,87.04,87.14,86.91,87.09,33073.0,87.04,87.14,86.91,87.09,33073.0
2019-08-19 11:00:00,87.1,87.26,87.08,87.21,37999.0,87.1,87.26,87.08,87.21,37999.0
2019-08-19 11:30:00,87.2,87.33,87.17,87.31,63642.0,87.2,87.33,87.17,87.31,63642.0
2019-08-19 12:00:00,87.3,87.36,87.17,87.27,28862.0,87.3,87.36,87.17,87.27,28862.0
2019-08-19 12:30:00,87.28,87.47,87.22,87.38,26356.0,87.28,87.47,87.22,87.38,26356.0
2019-08-19 13:00:00,87.39,87.46,87.33,87.4,29176.0,87.39,87.46,87.33,87.4,29176.0
2019-08-19 13:30:00,87.41,87.41,87.05,87.13,31850.0,87.41,87.41,87.05,87.13,31850.0
2019-08-19 14:00:00,87.1,87.34,87.08,87.34,18258.0,87.1,87.34,87.08,87.34,18258.0
2019-08-19 14:30:00,87.33,87.35,87.11,87.11,32342.0,87.33,87.35,87.11,87.11,32342.0
2019-08-19 15:00:00,87.15,87.18,87.03,87.15,50048.0,87.15,87.18,87.03,87.15,50048.0
2019-08-19 15:30:00,87.13,87.29,87.06,87.09,156918.0,87.13,87.29,87.06,87.09,156918.0
2019-08-20 09:30:00,86.95,87.47,86.0,86.25,64446.0,86.95,87.47,86.0,86.25,64446.0
2019-08-20 10:00:00,86.25,86.79,85.97,86.79,75823.0,86.25,86.79,85.97,86.79,75823.0
2019-08-20 10:30:00,86.81,87.16,86.76,87.07,52413.0,86.81,87.16,86.76,87.07,52413.0
2019-08-20 11:00:00,87.03,87.1,86.8,86.85,20508.0,87.03,87.1,86.8,86.85,20508.0
2019-08-20 11:30:00,86.84,87.03,86.8,86.86,21165.0,86.84,87.03,86.8,86.86,21165.0
2019-08-20 12:00:00,86.87,87.2,86.83,87.13,21443.0,86.87,87.2,86.83,87.13,21443.0
2019-08-20 12:30:00,87.1,87.12,86.88,86.92,25883.0,87.1,87.12,86.88,86.92,25883.0
2019-08-20 13:00:00,86.91,86.96,86.88,86.9,21510.0,86.91,86.96,86.88,86.9,21510.0
2019-08-20 13:30:00,86.91,86.91,86.65,86.79,28213.0,86.91,86.91,86.65,86.79,28213.0
2019-08-20 14:00:00,86.78,86.78,86.38,86.51,25080.0,86.78,86.78,86.38,86.51,25080.0
2019-08-20 14:30:00,86.5,86.61,86.31,86.61,30158.0,86.5,86.61,86.31,86.61,30158.0
2019-08-20 15:00:00,86.61,86.76,86.35,86.76,69467.0,86.61,86.76,86.35,86.76,69467.0
2019-08-20 15:30:00,86.76,86.82,86.56,86.65,251254.0,86.76,86.82,86.56,86.65,251254.0
2019-08-21 09:30:00,87.49,88.15,87.28,88.12,120722.0,87.49,88.15,87.28,88.12,120722.0
2019-08-21 10:00:00,88.15,88.54,88.1,88.32,40634.0,88.15,88.54,88.1,88.32,40634.0
2019-08-21 10:30:00,88.31,88.33,88.08,88.25,58395.0,88.31,88.33,88.08,88.25,58395.0
2019-08-21 11:00:00,88.22,88.47,88.12,88.38,74413.0,88.22,88.47,88.12,88.38,74413.0
2019-08-21 11:30:00,88.37,88.86,88.32,88.78,35035.0,88.37,88.86,88.32,88.78,35035.0
2019-08-21 12:00:00,88.84,88.99,88.77,88.92,22333.0,88.84,88.99,88.77,88.92,22333.0
2019-08-21 12:30:00,88.95,88.96,88.79,88.88,37965.0,88.95,88.96,88.79,88.88,37965.0
2019-08-21 13:00:00,88.88,88.99,88.84,88.95,23090.0,88.88,88.99,88.84,88.95,23090.0
2019-08-21 13:30:00,88.96,88.96,88.85,88.89,18395.0,88.96,88.96,88.85,88.89,18395.0
2019-08-21 14:00:00,88.89,89.02,88.69,88.98,38781.0,88.89,89.02,88.69,88.98,38781.0
2019-08-21 14:30:00,88.98,88.99,88.68,88.74,44695.0,88.98,88.99,88.68,88.74,44695.0
2019-08-21 15:00:00,88.76,88.89,88.59,88.89,102627.0,88.76,88.89,88.59,88.89,102627.0
2019-08-21 15:30:00,88.87,89.0,88.82,88.88,112770.0,88.87,89.0,88.82,88.88,112770.0
2019-08-22 09:30:00,89.19,89.35,88.4,88.5,45835.0,89.19,89.35,88.4,88.5,45835.0
2019-08-22 10:00:00,88.56,88.57,88.01,88.06,21915.0,88.56,88.57,88.01,88.06,21915.0
2019-08-22 10:30:00,88.06,88.07,87.51,87.67,23950.0,88.06,88.07,87.51,87.67,23950.0
2019-08-22 11:00:00,87.66,88.35,87.66,88.26,15520.0,87.66,88.35,87.66,88.26,15520.0
2019-08-22 11:30:00,88.28,88.45,88.15,88.18,14740.0,88.28,88.45,88.15,88.18,14740.0
2019-08-22 12:00:00,88.17,88.29,88.13,88.14,9429.0,88.17,88.29,88.13,88.14,9429.0
2019-08-22 12:30:00,88.13,88.38,88.13,88.23,8188.0,88.13,88.38,88.13,88.23,8188.0
2019-08-22 13:00:00,88.18,88.46,88.18,88.4,22464.0,88.18,88.46,88.18,88.4,22464.0
2019-08-22 13:30:00,88.4,88.58,88.37,88.56,17721.0,88.4,88.58,88.37,88.56,17721.0
2019-08-22 14:00:00,88.56,88.58,88.35,88.35,11027.0,88.56,88.58,88.35,88.35,11027.0
2019-08-22 14:30:00,88.36,88.62,88.35,88.58,16898.0,88.36,88.62,88.35,88.58,16898.0
2019-08-22 15:00:00,88.58,88.61,88.42,88.58,41985.0,88.58,88.61,88.42,88.58,41985.0
2019-08-22 15:30:00,88.58,88.91,88.57,88.71,87395.0,88.58,88.91,88.57,88.71,87395.0
2019-08-23 09:30:00,88.29,89.24,88.29,89.23,43692.0,88.29,89.24,88.29,89.23,43692.0
2019-08-23 10:00:00,89.2,89.88,89.14,89.47,62192.0,89.2,89.88,89.14,89.47,62192.0
2019-08-23 10:30:00,89.42,89.96,89.38,89.58,38334.0,89.42,89.96,89.38,89.58,38334.0
2019-08-23 11:00:00,89.61,89.61,88.01,88.53,67387.0,89.61,89.61,88.01,88.53,67387.0
2019-08-23 11:30:00,88.57,88.57,87.97,88.04,33111.0,88.57,88.57,87.97,88.04,33111.0
2019-08-23 12:00:00,88.02,88.4,87.88,88.16,34012.0,88.02,88.4,87.88,88.16,34012.0
2019-08-23 12:30:00,88.13,88.29,87.83,87.9,17365.0,88.13,88.29,87.83,87.9,17365.0
2019-08-23 13:00:00,87.89,87.99,87.63,87.71,22731.0,87.89,87.99,87.63,87.71,22731.0
2019-08-23 13:30:00,87.74,88.02,87.68,88.01,23716.0,87.74,88.02,87.68,88.01,23716.0
2019-08-23 14:00:00,87.99,88.11,87.81,87.83,17895.0,87.99,88.11,87.81,87.83,17895.0
2019-08-23 14:30:00,87.86,87.97,87.39,87.47,22518.0,87.86,87.97,87.39,87.47,22518.0
2019-08-23 15:00:00,87.47,87.66,87.29,87.36,29076.0,87.47,87.66,87.29,87.36,29076.0
2019-08-23 15:30:00,87.33,87.36,86.68,86.98,200128.0,87.33,87.36,86.68,86.98,200128.0
2019-08-26 09:30:00,88.58,88.58,87.46,87.7,59874.0,88.58,88.58,87.46,87.7,59874.0
2019-08-26 10:00:00,87.73,87.91,87.28,87.45,24615.0,87.73,87.91,87.28,87.45,24615.0
2019-08-26 10:30:00,87.47,87.6,87.06,87.2,38224.0,87.47,87.6,87.06,87.2,38224.0
2019-08-26 11:00:00,87.26,87.74,87.23,87.61,29074.0,87.26,87.74,87.23,87.61,29074.0
2019-08-26 11:30:00,87.69,87.69,87.3,87.52,10618.0,87.69,87.69,87.3,87.52,10618.0
2019-08-26 12:00:00,87.56,87.73,87.44,87.67,10708.0,87.56,87.73,87.44,87.67,10708.0
2019-08-26 12:30:00,87.67,87.74,87.39,87.57,31797.0,87.67,87.74,87.39,87.57,31797.0
2019-08-26 13:00:00,87.58,87.68,87.52,87.57,15250.0,87.58,87.68,87.52,87.57,15250.0
2019-08-26 13:30:00,87.55,87.57,87.32,87.41,15706.0,87.55,87.57,87.32,87.41,15706.0
2019-08-26 14:00:00,87.4,87.43,87.2,87.27,25235.0,87.4,87.43,87.2,87.27,25235.0
2019-08-26 14:30:00,87.26,87.47,87.25,87.47,21767.0,87.26,87.47,87.25,87.47,21767.0
2019-08-26 15:00:00,87.55,87.72,87.42,87.58,43440.0,87.55,87.72,87.42,87.58,43440.0
2019-08-26 15:30:00,87.59,87.85,87.49,87.85,97328.0,87.59,87.85,87.49,87.85,97328.0
2019-08-27 09:30:00,88.68,89.25,88.37,89.05,68534.0,88.68,89.25,88.37,89.05,68534.0
2019-08-27 10:00:00,89.06,89.29,88.91,89.18,38456.0,89.06,89.29,88.91,89.18,38456.0
2019-08-27 10:30:00,89.12,89.19,88.71,88.76,34798.0,89.12,89.19,88.71,88.76,34798.0
2019-08-27 11:00:00,88.74,88.97,88.16,88.16,33328.0,88.74,88.97,88.16,88.16,33328.0
2019-08-27 11:30:00,88.17,88.31,87.97,88.03,18137.0,88.17,88.31,87.97,88.03,18137.0
2019-08-27 12:00:00,88.03,88.12,87.9,87.91,35370.0,88.03,88.12,87.9,87.91,35370.0
2019-08-27 12:30:00,87.93,87.96,87.4,87.4,15699.0,87.93,87.96,87.4,87.4,15699.0
2019-08-27 13:00:00,87.41,87.43,87.25,87.38,28208.0,87.41,87.43,87.25,87.38,28208.0
2019-08-27 13:30:00,87.38,87.92,87.33,87.89,23237.0,87.38,87.92,87.33,87.89,23237.0
2019-08-27 14:00:00,87.91,88.04,87.69,87.83,12442.0,87.91,88.04,87.69,87.83,12442.0
2019-08-27 14:30:00,87.77,88.19,87.69,88.11,14684.0,87.77,88.19,87.69,88.11,14684.0
2019-08-27 15:00:00,88.16,88.26,87.93,88.04,23819.0,88.16,88.26,87.93,88.04,23819.0
2019-08-27 15:30:00,88.01,88.32,87.88,88.21,195208.0,88.01,88.32,87.88,88.21,195208.0
2019-08-28 09:30:00,88.05,88.09,86.51,87.71,61110.0,88.05,88.09,86.51,87.71,61110.0
2019-08-28 10:00:00,87.7,87.9,87.61,87.76,23797.0,87.7,87.9,87.61,87.76,23797.0
2019-08-28 10:30:00,87.79,88.08,87.7,87.92,13354.0,87.79,88.08,87.7,87.92,13354.0
2019-08-28 11:00:00,87.95,88.11,87.79,88.04,27142.0,87.95,88.11,87.79,88.04,27142.0
2019-08-28 11:30:00,88.07,88.43,88.04,88.37,36170.0,88.07,88.43,88.04,88.37,36170.0
2019-08-28 12:00:00,88.38,88.38,88.05,88.23,17054.0,88.38,88.38,88.05,88.23,17054.0
2019-08-28 12:30:00,88.23,88.45,88.22,88.45,27600.0,88.23,88.45,88.22,88.45,27600.0
2019-08-28 13:00:00,88.43,88.46,88.14,88.22,31226.0,88.43,88.46,88.14,88.22,31226.0
2019-08-28 13:30:00,88.24,88.45,88.18,88.26,22573.0,88.24,88.45,88.18,88.26,22573.0
2019-08-28 14:00:00,88.21,88.32,88.15,88.25,13966.0,88.21,88.32,88.15,88.25,13966.0
2019-08-28 14:30:00,88.26,88.53,88.26,88.5,29872.0,88.26,88.53,88.26,88.5,29872.0
2019-08-28 15:00:00,88.49,88.52,88.22,88.25,31912.0,88.49,88.52,88.22,88.25,31912.0
2019-08-28 15:30:00,88.25,88.3,87.89,88.19,176678.0,88.25,88.3,87.89,88.19,176678.0
2019-08-29 09:30:00,89.11,90.19,89.11,89.91,76399.0,89.11,90.19,89.11,89.91,76399.0
2019-08-29 10:00:00,89.91,89.95,89.58,89.87,71208.0,89.91,89.95,89.58,89.87,71208.0
2019-08-29 10:30:00,89.86,89.86,89.22,89.75,28628.0,89.86,89.86,89.22,89.75,28628.0
2019-08-29 11:00:00,89.79,89.98,89.69,89.89,34530.0,89.79,89.98,89.69,89.89,34530.0
2019-08-29 11:30:00,89.92,90.0,89.84,89.89,46484.0,89.92,90.0,89.84,89.89,46484.0
2019-08-29 12:00:00,89.86,89.96,89.78,89.85,41242.0,89.86,89.96,89.78,89.85,41242.0
2019-08-29 12:30:00,89.81,89.99,89.77,89.87,18357.0,89.81,89.99,89.77,89.87,18357.0
2019-08-29 13:00:00,89.88,89.89,89.78,89.78,16568.0,89.88,89.89,89.78,89.78,16568.0
2019-08-29 13:30:00,89.76,89.86,89.7,89.85,19545.0,89.76,89.86,89.7,89.85,19545.0
2019-08-29 14:00:00,89.85,89.92,89.71,89.79,24496.0,89.85,89.92,89.71,89.79,24496.0
2019-08-29 14:30:00,89.8,89.84,89.62,89.71,28924.0,89.8,89.84,89.62,89.71,28924.0
2019-08-29 15:00:00,89.71,89.74,89.5,89.51,23839.0,89.71,89.74,89.5,89.51,23839.0
2019-08-29 15:30:00,89.52,89.58,89.32,89.35,94863.0,89.52,89.58,89.32,89.35,94863.0
2019-08-30 09:30:00,90.0,90.0,89.37,89.59,48337.0,90.0,90.0,89.37,89.59,48337.0
2019-08-30 10:00:00,89.57,89.71,89.17,89.2,31098.0,89.57,89.71,89.17,89.2,31098.0
2019-08-30 10:30:00,89.22,89.29,89.02,89.05,29881.0,89.22,89.29,89.02,89.05,29881.0
2019-08-30 11:00:00,89.06,89.06,87.94,88.14,34282.0,89.06,89.06,87.94,88.14,34282.0
2019-08-30 11:30:00,88.14,88.66,88.14,88.59,18742.0,88.14,88.66,88.14,88.59,18742.0
2019-08-30 12:00:00,88.6,89.05,88.58,88.95,27678.0,88.6,89.05,88.58,88.95,27678.0
2019-08-30 12:30:00,88.95,88.98,88.63,88.7,20072.0,88.95,88.98,88.63,88.7,20072.0
2019-08-30 13:00:00,88.7,88.76,88.57,88.68,21627.0,88.7,88.76,88.57,88.68,21627.0
2019-08-30 13:30:00,88.64,88.9,88.63,88.81,18286.0,88.64,88.9,88.63,88.81,18286.0
2019-08-30 14:00:00,88.84,89.0,88.76,88.85,16575.0,88.84,89.0,88.76,88.85,16575.0
2019-08-30 14:30:00,88.89,88.89,88.65,88.73,18449.0,88.89,88.89,88.65,88.73,18449.0
2019-08-30 15:00:00,88.71,88.95,88.65,88.89,29606.0,88.71,88.95,88.65,88.89,29606.0
2019-08-30 15:30:00,88.88,89.22,88.88,89.13,143569.0,88.88,89.22,88.88,89.13,143569.0
2019-09-03 09:30:00,88.86,89.72,88.8,89.71,77601.0,88.86,89.72,88.8,89.71,77601.0
2019-09-03 10:00:00,89.66,89.66,88.75,89.48,76599.0,89.66,89.66,88.75,89.48,76599.0
2019-09-03 10:30:00,89.51,89.51,88.89,89.33,45117.0,89.51,89.51,88.89,89.33,45117.0
2019-09-03 11:00:00,89.3,89.4,88.96,89.01,196929.0,89.3,89.4,88.96,89.01,196929.0
2019-09-03 11:30:00,89.01,89.38,88.87,89.14,45579.0,89.01,89.38,88.87,89.14,45579.0
2019-09-03 12:00:00,89.11,89.21,88.84,88.89,30654.0,89.11,89.21,88.84,88.89,30654.0
2019-09-03 12:30:00,88.87,88.87,88.51,88.56,32631.0,88.87,88.87,88.51,88.56,32631.0
2019-09-03 13:00:00,88.57,88.65,88.38,88.5,27751.0,88.57,88.65,88.38,88.5,27751.0
2019-09-03 13:30:00,88.52,88.59,88.45,88.58,48276.0,88.52,88.59,88.45,88.58,48276.0
2019-09-03 14:00:00,88.53,88.73,88.53,88.63,29932.0,88.53,88.73,88.53,88.63,29932.0
2019-09-03 14:30:00,88.62,89.12,88.59,88.99,51739.0,88.62,89.12,88.59,88.99,51739.0
2019-09-03 15:00:00,88.99,89.2,88.79,89.19,46027.0,88.99,89.2,88.79,89.19,46027.0
2019-09-03 15:30:00,89.2,89.37,89.03,89.12,173578.0,89.2,89.37,89.03,89.12,173578.0
2019-09-04 09:30:00,90.13,90.42,89.73,90.32,87444.0,90.13,90.42,89.73,90.32,87444.0
2019-09-04 10:00:00,90.34,90.39,90.2,90.34,53930.0,90.34,90.39,90.2,90.34,53930.0
2019-09-04 10:30:00,90.32,90.76,90.3,90.66,63855.0,90.32,90.76,90.3,90.66,63855.0
2019-09-04 11:00:00,90.65,90.95,90.62,90.84,61440.0,90.65,90.95,90.62,90.84,61440.0
2019-09-04 11:30:00,90.88,91.0,90.87,90.97,40568.0,90.88,91.0,90.87,90.97,40568.0
2019-09-04 12:00:00,90.96,90.98,90.77,90.78,29689.0,90.96,90.98,90.77,90.78,29689.0
2019-09-04 12:30:00,90.78,90.98,90.73,90.93,17000.0,90.78,90.98,90.73,90.93,17000.0
2019-09-04 13:00:00,90.93,90.97,90.85,90.92,27915.0,90.93,90.97,90.85,90.92,27915.0
2019-09-04 13:30:00,90.91,90.91,90.72,90.75,14464.0,90.91,90.91,90.72,90.75,14464.0
2019-09-04 14:00:00,90.75,90.84,90.59,90.75,26289.0,90.75,90.84,90.59,90.75,26289.0
2019-09-04 14:30:00,90.77,90.84,90.69,90.7,21663.0,90.77,90.84,90.69,90.7,21663.0
2019-09-04 15:00:00,90.72,90.86,90.71,90.77,34939.0,90.72,90.86,90.71,90.77,34939.0
2019-09-04 15:30:00,90.77,90.94,90.76,90.94,118373.0,90.77,90.94,90.76,90.94,118373.0
2019-09-05 09:30:00,91.68,92.2,91.16,91.48,126410.0,91.68,92.2,91.16,91.48,126410.0
2019-09-05 10:00:00,91.48,92.48,91.48,92.26,104748.0,91.48,92.48,91.48,92.26,104748.0
2019-09-05 10:30:00,92.27,92.63,92.2,92.21,71232.0,92.27,92.63,92.2,92.21,71232.0
2019-09-05 11:00:00,92.19,92.35,91.78,91.91,51094.0,92.19,92.35,91.78,91.91,51094.0
2019-09-05 11:30:00,91.93,92.15,91.7,91.77,29269.0,91.93,92.15,91.7,91.77,29269.0
2019-09-05 12:00:00,91.75,91.95,91.65,91.94,24344.0,91.75,91.95,91.65,91.94,24344.0
2019-09-05 12:30:00,91.93,91.97,91.74,91.79,56150.0,91.93,91.97,91.74,91.79,56150.0
2019-09-05 13:00:00,91.79,92.29,91.74,92.25,92910.0,91.79,92.29,91.74,92.25,92910.0
2019-09-05 13:30:00,92.26,92.26,92.02,92.15,29475.0,92.26,92.26,92.02,92.15,29475.0
2019-09-05 14:00:00,92.18,92.23,91.98,92.03,51824.0,92.18,92.23,91.98,92.03,51824.0
2019-09-05 14:30:00,92.02,92.45,92.0,92.42,79173.0,92.02,92.45,92.0,92.42,79173.0
2019-09-05 15:00:00,92.42,92.71,92.42,92.43,109891.0,92.42,92.71,92.42,92.43,109891.0
2019-09-05 15:30:00,92.44,92.74,92.44,92.54,195000.0,92.44,92.74,92.44,92.54,195000.0
2019-09-06 09:30:00,92.81,93.04,91.95,92.64,123235.0,92.81,93.04,91.95,92.64,123235.0
2019-09-06 10:00:00,92.63,92.94,92.24,92.94,58328.0,92.63,92.94,92.24,92.94,58328.0
2019-09-06 10:30:00,92.94,93.12,92.74,92.82,76177.0,92.94,93.12,92.74,92.82,76177.0
2019-09-06 11:00:00,92.86,92.87,92.38,92.38,44598.0,92.86,92.87,92.38,92.38,44598.0
2019-09-06 11:30:00,92.38,92.47,92.21,92.23,35156.0,92.38,92.47,92.21,92.23,35156.0
2019-09-06 12:00:00,92.22,92.44,92.12,92.37,45455.0,92.22,92.44,92.12,92.37,45455.0
2019-09-06 12:30:00,92.39,92.39,92.08,92.3,35539.0,92.39,92.39,92.08,92.3,35539.0
2019-09-06 13:00:00,92.36,92.38,92.04,92.12,29279.0,92.36,92.38,92.04,92.12,29279.0
2019-09-06 13:30:00,92.11,92.31,92.01,92.22,31177.0,92.11,92.31,92.01,92.22,31177.0
2019-09-06 14:00:00,92.22,92.22,91.99,92.02,25881.0,92.22,92.22,91.99,92.02,25881.0
2019-09-06 14:30:00,92.02,92.17,91.98,92.11,29424.0,92.02,92.17,91.98,92.11,29424.0
2019-09-06 15:00:00,92.11,92.4,91.97,92.14,125693.0,92.11,92.4,91.97,92.14,125693.0
2019-09-06 15:30:00,92.13,92.15,91.55,91.86,162914.0,92.13,92.15,91.55,91.86,162914.0
2019-09-09 09:30:00,91.64,91.84,90.14,90.15,95103.0,91.64,91.84,90.14,90.15,95103.0
2019-09-09 10:00:00,90.16,90.61,89.94,90.55,55645.0,90.16,90.61,89.94,90.55,55645.0
2019-09-09 10:30:00,90.62,90.72,90.32,90.61,43188.0,90.62,90.72,90.32,90.61,43188.0
2019-09-09 11:00:00,90.61,90.69,90.26,90.43,47091.0,90.61,90.69,90.26,90.43,47091.0
2019-09-09 11:30:00,90.44,90.48,90.06,90.15,21493.0,90.44,90.48,90.06,90.15,21493.0
2019-09-09 12:00:00,90.16,90.18,89.08,89.1,98634.0,90.16,90.18,89.08,89.1,98634.0
2019-09-09 12:30:00,89.1,89.13,88.68,89.01,45662.0,89.1,89.13,88.68,89.01,45662.0
2019-09-09 13:00:00,89.07,89.29,89.0,89.23,42748.0,89.07,89.29,89.0,89.23,42748.0
2019-09-09 13:30:00,89.25,89.7,89.24,89.68,25072.0,89.25,89.7,89.24,89.68,25072.0
2019-09-09 14:00:00,89.65,89.79,89.34,89.36,29170.0,89.65,89.79,89.34,89.36,29170.0
2019-09-09 14:30:00,89.35,89.48,89.06,89.12,31066.0,89.35,89.48,89.06,89.12,31066.0
2019-09-09 15:00:00,89.12,89.49,89.05,89.36,55824.0,89.12,89.49,89.05,89.36,55824.0
2019-09-09 15:30:00,89.37,89.61,89.36,89.59,107746.0,89.37,89.61,89.36,89.59,107746.0
2019-09-10 09:30:00,88.77,88.77,87.45,87.67,72323.0,88.77,88.77,87.45,87.67,72323.0
2019-09-10 10:00:00,87.68,88.32,87.52,88.19,95281.0,87.68,88.32,87.52,88.19,95281.0
2019-09-10 10:30:00,88.23,88.27,87.8,87.87,41963.0,88.23,88.27,87.8,87.87,41963.0
2019-09-10 11:00:00,87.85,87.89,87.47,87.62,32453.0,87.85,87.89,87.47,87.62,32453.0
2019-09-10 11:30:00,87.61,88.1,87.53,87.9,67938.0,87.61,88.1,87.53,87.9,67938.0
2019-09-10 12:00:00,87.92,88.27,87.91,88.11,35961.0,87.92,88.27,87.91,88.11,35961.0
2019-09-10 12:30:00,88.12,88.51,88.12,88.32,25878.0,88.12,88.51,88.12,88.32,25878.0
2019-09-10 13:00:00,88.31,88.38,87.92,88.03,41148.0,88.31,88.38,87.92,88.03,41148.0
2019-09-10 13:30:00,88.06,88.11,87.92,87.94,16018.0,88.06,88.11,87.92,87.94,16018.0
2019-09-10 14:00:00,87.95,87.98,87.65,87.67,19368.0,87.95,87.98,87.65,87.67,19368.0
2019-09-10 14:30:00,87.67,87.77,87.54,87.73,26123.0,87.67,87.77,87.54,87.73,26123.0
2019-09-10 15:00:00,87.74,87.86,87.65,87.82,37244.0,87.74,87.86,87.65,87.82,37244.0
2019-09-10 15:30:00,87.84,88.27,87.81,88.25,122435.0,87.84,88.27,87.81,88.25,122435.0
2019-09-11 09:30:00,88.35,88.65,88.07,88.45,92432.0,88.35,88.65,88.07,88.45,92432.0
2019-09-11 10:00:00,88.46,89.06,88.43,88.88,52410.0,88.46,89.06,88.43,88.88,52410.0
2019-09-11 10:30:00,88.83,88.88,88.21,88.3,25432.0,88.83,88.88,88.21,88.3,25432.0
2019-09-11 11:00:00,88.31,88.65,88.12,88.65,37288.0,88.31,88.65,88.12,88.65,37288.0
2019-09-11 11:30:00,88.64,89.21,88.64,89.09,38283.0,88.64,89.21,88.64,89.09,38283.0
2019-09-11 12:00:00,89.04,89.35,89.01,89.26,35513.0,89.04,89.35,89.01,89.26,35513.0
2019-09-11 12:30:00,89.28,89.63,89.21,89.52,32070.0,89.28,89.63,89.21,89.52,32070.0
2019-09-11 13:00:00,89.55,89.85,89.53,89.75,47596.0,89.55,89.85,89.53,89.75,47596.0
2019-09-11 13:30:00,89.74,89.79,89.28,89.39,19730.0,89.74,89.79,89.28,89.39,19730.0
2019-09-11 14:00:00,89.39,89.39,89.13,89.19,39460.0,89.39,89.39,89.13,89.19,39460.0
2019-09-11 14:30:00,89.19,89.51,89.18,89.5,60571.0,89.19,89.51,89.18,89.5,60571.0
2019-09-11 15:00:00,89.5,89.57,89.34,89.41,47549.0,89.5,89.57,89.34,89.41,47549.0
2019-09-11 15:30:00,89.41,89.98,89.34,89.59,247517.0,89.41,89.98,89.34,89.59,247517.0
2019-09-12 09:30:00,90.55,91.48,90.02,91.48,244468.0,90.55,91.48,90.02,91.48,244468.0
2019-09-12 10:00:00,91.49,92.1,91.19,91.96,309959.0,91.49,92.1,91.19,91.96,309959.0
2019-09-12 10:30:00,91.97,92.03,91.39,91.59,166384.0,91.97,92.03,91.39,91.59,166384.0
2019-09-12 11:00:00,91.59,92.08,91.4,91.84,119922.0,91.59,92.08,91.4,91.84,119922.0
2019-09-12 11:30:00,91.84,91.96,91.66,91.79,107835.0,91.84,91.96,91.66,91.79,107835.0
2019-09-12 12:00:00,91.77,91.81,91.58,91.78,63410.0,91.77,91.81,91.58,91.78,63410.0
2019-09-12 12:30:00,91.79,91.79,91.2,91.48,113088.0,91.79,91.79,91.2,91.48,113088.0
2019-09-12 13:00:00,91.46,91.77,91.29,91.48,129572.0,91.46,91.77,91.29,91.48,129572.0
2019-09-12 13:30:00,91.49,91.59,91.23,91.23,167366.0,91.49,91.59,91.23,91.23,167366.0
2019-09-12 14:00:00,91.24,91.79,91.22,91.73,117855.0,91.24,91.79,91.22,91.73,117855.0
2019-09-12 14:30:00,91.71,91.96,91.68,91.89,120621.0,91.71,91.96,91.68,91.89,120621.0
2019-09-12 15:00:00,91.9,91.94,91.42,91.43,272332.0,91.9,91.94,91.42,91.43,272332.0
2019-09-12 15:30:00,91.43,91.65,90.81,90.99,365764.0,91.43,91.65,90.81,90.99,365764.0
2019-09-13 09:30:00,91.68,91.99,88.85,88.99,289436.0,91.68,91.99,88.85,88.99,289436.0
2019-09-13 10:00:00,88.97,89.82,88.7,89.54,217899.0,88.97,89.82,88.7,89.54,217899.0
2019-09-13 10:30:00,89.53,90.02,89.45,90.0,158164.0,89.53,90.02,89.45,90.0,158164.0
2019-09-13 11:00:00,90.0,90.38,89.96,89.99,107415.0,90.0,90.38,89.96,89.99,107415.0
2019-09-13 11:30:00,90.03,90.64,89.99,90.48,103626.0,90.03,90.64,89.99,90.48,103626.0
2019-09-13 12:00:00,90.45,90.73,90.22,90.32,79254.0,90.45,90.73,90.22,90.32,79254.0
2019-09-13 12:30:00,90.31,90.45,90.17,90.25,61451.0,90.31,90.45,90.17,90.25,61451.0
2019-09-13 13:00:00,90.24,90.31,90.12,90.18,67332.0,90.24,90.31,90.12,90.18,67332.0
2019-09-13 13:30:00,90.17,90.41,90.12,90.16,76989.0,90.17,90.41,90.12,90.16,76989.0
2019-09-13 14:00:00,90.12,90.43,90.12,90.37,63270.0,90.12,90.43,90.12,90.37,63270.0
2019-09-13 14:30:00,90.37,90.55,90.35,90.53,68602.0,90.37,90.55,90.35,90.53,68602.0
2019-09-13 15:00:00,90.54,90.6,90.33,90.37,129331.0,90.54,90.6,90.33,90.37,129331.0
2019-09-13 15:30:00,90.37,90.6,90.17,90.42,351320.0,90.37,90.6,90.17,90.42,351320.0
2019-09-16 09:30:00,89.99,90.07,88.25,89.82,304337.0,89.99,90.07,88.25,89.82,304337.0
2019-09-16 10:00:00,89.84,89.98,89.51,89.81,189088.0,89.84,89.98,89.51,89.81,189088.0
2019-09-16 10:30:00,89.81,89.83,89.42,89.7,139641.0,89.81,89.83,89.42,89.7,139641.0
2019-09-16 11:00:00,89.71,90.06,89.7,89.97,175472.0,89.71,90.06,89.7,89.97,175472.0
2019-09-16 11:30:00,89.97,90.16,89.81,89.87,121366.0,89.97,90.16,89.81,89.87,121366.0
2019-09-16 12:00:00,89.86,90.17,89.85,89.99,104386.0,89.86,90.17,89.85,89.99,104386.0
2019-09-16 12:30:00,90.0,90.11,89.84,90.01,85550.0,90.0,90.11,89.84,90.01,85550.0
2019-09-16 13:00:00,90.0,90.2,89.89,90.03,89396.0,90.0,90.2,89.89,90.03,89396.0
2019-09-16 13:30:00,90.03,90.17,89.88,90.06,80331.0,90.03,90.17,89.88,90.06,80331.0
2019-09-16 14:00:00,90.06,90.11,89.77,89.88,80801.0,90.06,90.11,89.77,89.88,80801.0
2019-09-16 14:30:00,89.9,89.92,89.63,89.66,81050.0,89.9,89.92,89.63,89.66,81050.0
2019-09-16 15:00:00,89.64,89.92,89.62,89.78,160123.0,89.64,89.92,89.62,89.78,160123.0
2019-09-16 15:30:00,89.79,89.9,89.37,89.43,418822.0,89.79,89.9,89.37,89.43,418822.0
2019-09-17 09:30:00,89.96,92.34,89.39,92.19,158825.0,89.96,92.34,89.39,92.19,158825.0
2019-09-17 10:00:00,92.17,92.17,91.12,91.22,101263.0,92.17,92.17,91.12,91.22,101263.0
2019-09-17 10:30:00,91.25,91.37,91.03,91.23,65468.0,91.25,91.37,91.03,91.23,65468.0
2019-09-17 11:00:00,91.23,91.46,91.14,91.29,69434.0,91.23,91.46,91.14,91.29,69434.0
2019-09-17 11:30:00,91.29,91.52,91.22,91.34,32648.0,91.29,91.52,91.22,91.34,32648.0
2019-09-17 12:00:00,91.34,91.37,91.08,91.19,51277.0,91.34,91.37,91.08,91.19,51277.0
2019-09-17 12:30:00,91.19,91.19,90.78,90.87,29837.0,91.19,91.19,90.78,90.87,29837.0
2019-09-17 13:00:00,90.88,90.89,90.45,90.47,25991.0,90.88,90.89,90.45,90.47,25991.0
2019-09-17 13:30:00,90.48,90.91,90.47,90.81,26036.0,90.48,90.91,90.47,90.81,26036.0
2019-09-17 14:00:00,90.79,90.9,90.67,90.8,18003.0,90.79,90.9,90.67,90.8,18003.0
2019-09-17 14:30:00,90.82,90.9,90.8,90.86,19803.0,90.82,90.9,90.8,90.86,19803.0
2019-09-17 15:00:00,90.89,90.91,90.71,90.83,37955.0,90.89,90.91,90.71,90.83,37955.0
2019-09-17 15:30:00,90.83,91.49,90.81,91.17,249133.0,90.83,91.49,90.81,91.17,249133.0
2019-09-18 09:30:00,91.5,91.98,90.84,91.37,61329.0,91.5,91.98,90.84,91.37,61329.0
2019-09-18 10:00:00,91.36,91.83,91.29,91.37,58334.0,91.36,91.83,91.29,91.37,58334.0
2019-09-18 10:30:00,91.32,91.43,91.0,91.3,48848.0,91.32,91.43,91.0,91.3,48848.0
2019-09-18 11:00:00,91.34,91.43,91.02,91.03,31616.0,91.34,91.43,91.02,91.03,31616.0
2019-09-18 11:30:00,91.06,91.18,90.92,91.05,29806.0,91.06,91.18,90.92,91.05,29806.0
2019-09-18 12:00:00,91.09,91.17,90.9,90.95,51122.0,91.09,91.17,90.9,90.95,51122.0
2019-09-18 12:30:00,90.95,90.97,90.65,90.65,27070.0,90.95,90.97,90.65,90.65,27070.0
2019-09-18 13:00:00,90.69,90.71,90.44,90.46,25188.0,90.69,90.71,90.44,90.46,25188.0
2019-09-18 13:30:00,90.46,90.73,90.37,90.71,22448.0,90.46,90.73,90.37,90.71,22448.0
2019-09-18 14:00:00,90.75,90.86,89.95,90.09,47480.0,90.75,90.86,89.95,90.09,47480.0
2019-09-18 14:30:00,90.09,90.26,89.79,90.14,37456.0,90.09,90.26,89.79,90.14,37456.0
2019-09-18 15:00:00,90.1,90.56,90.05,90.54,32627.0,90.1,90.56,90.05,90.54,32627.0
2019-09-18 15:30:00,90.55,91.07,90.54,90.96,121159.0,90.55,91.07,90.54,90.96,121159.0
2019-09-19 09:30:00,89.17,90.68,89.1,89.64,81917.0,89.17,90.68,89.1,89.64,81917.0
2019-09-19 10:00:00,89.52,90.15,89.45,90.06,30322.0,89.52,90.15,89.45,90.06,30322.0
2019-09-19 10:30:00,90.08,90.31,89.95,89.96,39953.0,90.08,90.31,89.95,89.96,39953.0
2019-09-19 11:00:00,89.92,90.01,89.69,89.69,39236.0,89.92,90.01,89.69,89.69,39236.0
2019-09-19 11:30:00,89.68,89.74,89.54,89.56,52057.0,89.68,89.74,89.54,89.56,52057.0
2019-09-19 12:00:00,89.57,89.78,89.27,89.29,26786.0,89.57,89.78,89.27,89.29,26786.0
2019-09-19 12:30:00,89.27,89.37,89.18,89.22,29169.0,89.27,89.37,89.18,89.22,29169.0
2019-09-19 13:00:00,89.25,89.38,89.18,89.25,19785.0,89.25,89.38,89.18,89.25,19785.0
2019-09-19 13:30:00,89.25,89.32,89.06,89.32,46948.0,89.25,89.32,89.06,89.32,46948.0
2019-09-19 14:00:00,89.34,89.68,89.31,89.57,21160.0,89.34,89.68,89.31,89.57,21160.0
2019-09-19 14:30:00,89.56,89.7,89.41,89.66,16501.0,89.56,89.7,89.41,89.66,16501.0
2019-09-19 15:00:00,89.68,89.74,89.54,89.55,29233.0,89.68,89.74,89.54,89.55,29233.0
2019-09-19 15:30:00,89.54,89.62,89.24,89.26,109199.0,89.54,89.62,89.24,89.26,109199.0
2019-09-20 09:30:00,89.73,89.73,88.9,89.42,191868.0,89.73,89.73,88.9,89.42,191868.0
2019-09-20 10:00:00,89.41,89.97,89.25,89.85,49807.0,89.41,89.97,89.25,89.85,49807.0
2019-09-20 10:30:00,89.88,89.93,89.5,89.72,65019.0,89.88,89.93,89.5,89.72,65019.0
2019-09-20 11:00:00,89.71,89.96,89.46,89.72,61960.0,89.71,89.96,89.46,89.72,61960.0
2019-09-20 11:30:00,89.74,89.79,89.37,89.55,28030.0,89.74,89.79,89.37,89.55,28030.0
2019-09-20 12:00:00,89.56,89.7,89.4,89.42,23653.0,89.56,89.7,89.4,89.42,23653.0
2019-09-20 12:30:00,89.42,89.75,89.21,89.59,39643.0,89.42,89.75,89.21,89.59,39643.0
2019-09-20 13:00:00,89.57,89.72,88.78,89.11,38159.0,89.57,89.72,88.78,89.11,38159.0
2019-09-20 13:30:00,89.15,89.41,89.04,89.4,32180.0,89.15,89.41,89.04,89.4,32180.0
2019-09-20 14:00:00,89.4,89.55,89.28,89.5,16958.0,89.4,89.55,89.28,89.5,16958.0
2019-09-20 14:30:00,89.5,89.71,89.48,89.7,33290.0,89.5,89.71,89.48,89.7,33290.0
2019-09-20 15:00:00,89.68,89.95,89.68,89.79,41985.0,89.68,89.95,89.68,89.79,41985.0
2019-09-20 15:30:00,89.79,89.79,89.23,89.44,304749.0,89.79,89.79,89.23,89.44,304749.0
2019-09-23 09:30:00,89.42,90.04,89.24,89.66,76799.0,89.42,90.04,89.24,89.66,76799.0
2019-09-23 10:00:00,89.64,89.83,89.34,89.8,40440.0,89.64,89.83,89.34,89.8,40440.0
2019-09-23 10:30:00,89.82,89.91,89.53,89.58,32144.0,89.82,89.91,89.53,89.58,32144.0
2019-09-23 11:00:00,89.59,89.68,89.38,89.61,44829.0,89.59,89.68,89.38,89.61,44829.0
2019-09-23 11:30:00,89.61,90.13,89.6,90.11,51222.0,89.61,90.13,89.6,90.11,51222.0
2019-09-23 12:00:00,90.11,90.11,89.82,90.05,63243.0,90.11,90.11,89.82,90.05,63243.0
2019-09-23 12:30:00,90.06,90.2,89.98,90.01,15574.0,90.06,90.2,89.98,90.01,15574.0
2019-09-23 13:00:00,90.02,90.03,89.82,89.95,17409.0,90.02,90.03,89.82,89.95,17409.0
2019-09-23 13:30:00,89.96,90.03,89.87,89.99,22282.0,89.96,90.03,89.87,89.99,22282.0
2019-09-23 14:00:00,90.0,90.0,89.3,89.35,42424.0,90.0,90.0,89.3,89.35,42424.0
2019-09-23 14:30:00,89.34,89.56,89.26,89.49,32027.0,89.34,89.56,89.26,89.49,32027.0
2019-09-23 15:00:00,89.49,89.76,89.49,89.72,41108.0,89.49,89.76,89.49,89.72,41108.0
2019-09-23 15:30:00,89.72,89.76,89.56,89.59,126030.0,89.72,89.76,89.56,89.59,126030.0
2019-09-24 09:30:00,90.13,90.48,89.58,89.61,71618.0,90.13,90.48,89.58,89.61,71618.0
2019-09-24 10:00:00,89.57,89.93,89.45,89.46,70522.0,89.57,89.93,89.45,89.46,70522.0
2019-09-24 10:30:00,89.45,89.47,88.95,89.16,39827.0,89.45,89.47,88.95,89.16,39827.0
2019-09-24 11:00:00,89.13,89.27,88.79,89.15,50862.0,89.13,89.27,88.79,89.15,50862.0
2019-09-24 11:30:00,89.09,89.1,88.52,88.74,58777.0,89.09,89.1,88.52,88.74,58777.0
2019-09-24 12:00:00,88.7,89.01,88.29,88.56,60445.0,88.7,89.01,88.29,88.56,60445.0
2019-09-24 12:30:00,88.5,88.59,88.07,88.07,38255.0,88.5,88.59,88.07,88.07,38255.0
2019-09-24 13:00:00,88.09,88.35,87.88,88.06,33905.0,88.09,88.35,87.88,88.06,33905.0
2019-09-24 13:30:00,88.01,88.34,88.01,88.17,28625.0,88.01,88.34,88.01,88.17,28625.0
2019-09-24 14:00:00,88.13,88.97,87.95,88.91,49750.0,88.13,88.97,87.95,88.91,49750.0
2019-09-24 14:30:00,88.9,89.0,88.5,88.63,39774.0,88.9,89.0,88.5,88.63,39774.0
2019-09-24 15:00:00,88.62,88.64,88.34,88.45,45627.0,88.62,88.64,88.34,88.45,45627.0
2019-09-24 15:30:00,88.44,88.74,88.31,88.62,133031.0,88.44,88.74,88.31,88.62,133031.0
2019-09-25 09:30:00,88.39,89.41,88.39,88.5,114773.0,88.39,89.41,88.39,88.5,114773.0
2019-09-25 10:00:00,88.58,88.89,88.13,88.89,52084.0,88.58,88.89,88.13,88.89,52084.0
2019-09-25 10:30:00,88.82,89.03,88.52,88.87,31999.0,88.82,89.03,88.52,88.87,31999.0
2019-09-25 11:00:00,88.88,89.4,88.88,89.39,42808.0,88.88,89.4,88.88,89.39,42808.0
2019-09-25 11:30:00,89.4,89.41,89.06,89.23,41889.0,89.4,89.41,89.06,89.23,41889.0
2019-09-25 12:00:00,89.27,89.59,89.21,89.49,26007.0,89.27,89.59,89.21,89.49,26007.0
2019-09-25 12:30:00,89.5,89.53,89.21,89.21,26115.0,89.5,89.53,89.21,89.21,26115.0
2019-09-25 13:00:00,89.19,89.4,89.19,89.28,23756.0,89.19,89.4,89.19,89.28,23756.0
2019-09-25 13:30:00,89.3,89.58,89.28,89.55,47196.0,89.3,89.58,89.28,89.55,47196.0
2019-09-25 14:00:00,89.54,89.99,89.53,89.97,27056.0,89.54,89.99,89.53,89.97,27056.0
2019-09-25 14:30:00,89.97,90.15,89.83,90.0,28840.0,89.97,90.15,89.83,90.0,28840.0
2019-09-25 15:00:00,89.99,90.22,89.94,90.15,67024.0,89.99,90.22,89.94,90.15,67024.0
2019-09-25 15:30:00,90.15,90.32,89.99,90.04,135494.0,90.15,90.32,89.99,90.04,135494.0
2019-09-26 09:30:00,90.04,90.32,89.49,90.25,57827.0,90.04,90.32,89.49,90.25,57827.0
2019-09-26 10:00:00,90.25,90.59,90.19,90.53,39347.0,90.25,90.59,90.19,90.53,39347.0
2019-09-26 10:30:00,90.54,90.67,90.34,90.49,37714.0,90.54,90.67,90.34,90.49,37714.0
2019-09-26 11:00:00,90.47,90.56,90.13,90.43,28746.0,90.47,90.56,90.13,90.43,28746.0
2019-09-26 11:30:00,90.43,90.6,90.12,90.19,17585.0,90.43,90.6,90.12,90.19,17585.0
2019-09-26 12:00:00,90.19,90.67,90.16,90.66,24117.0,90.19,90.67,90.16,90.66,24117.0
2019-09-26 12:30:00,90.66,90.75,90.58,90.67,20337.0,90.66,90.75,90.58,90.67,20337.0
2019-09-26 13:00:00,90.68,90.75,90.44,90.47,20996.0,90.68,90.75,90.44,90.47,20996.0
2019-09-26 13:30:00,90.48,90.68,90.44,90.47,36770.0,90.48,90.68,90.44,90.47,36770.0
2019-09-26 14:00:00,90.51,90.68,90.46,90.5,90473.0,90.51,90.68,90.46,90.5,90473.0
2019-09-26 14:30:00,90.53,90.63,90.41,90.41,37891.0,90.53,90.63,90.41,90.41,37891.0
2019-09-26 15:00:00,90.45,90.7,90.36,90.62,56908.0,90.45,90.7,90.36,90.62,56908.0
2019-09-26 15:30:00,90.63,90.75,90.47,90.62,106550.0,90.63,90.75,90.47,90.62,106550.0
2019-09-27 09:30:00,91.0,91.16,90.28,90.52,36641.0,91.0,91.16,90.28,90.52,36641.0
2019-09-27 10:00:00,90.52,90.7,90.42,90.65,21859.0,90.52,90.7,90.42,90.65,21859.0
2019-09-27 10:30:00,90.67,90.93,90.43,90.74,20407.0,90.67,90.93,90.43,90.74,20407.0
2019-09-27 11:00:00,90.71,90.87,90.6,90.61,25581.0,90.71,90.87,90.6,90.61,25581.0
2019-09-27 11:30:00,90.6,90.66,89.84,90.35,29841.0,90.6,90.66,89.84,90.35,29841.0
2019-09-27 12:00:00,90.4,90.53,90.2,90.2,22503.0,90.4,90.53,90.2,90.2,22503.0
2019-09-27 12:30:00,90.19,90.31,89.72,89.76,44234.0,90.19,90.31,89.72,89.76,44234.0
2019-09-27 13:00:00,89.74,89.99,89.68,89.97,43446.0,89.74,89.99,89.68,89.97,43446.0
2019-09-27 13:30:00,89.96,90.06,89.63,89.87,33871.0,89.96,90.06,89.63,89.87,33871.0
2019-09-27 14:00:00,89.82,89.85,89.4,89.48,29063.0,89.82,89.85,89.4,89.48,29063.0
2019-09-27 14:30:00,89.46,89.48,89.08,89.26,42790.0,89.46,89.48,89.08,89.26,42790.0
2019-09-27 15:00:00,89.26,89.6,89.26,89.41,57930.0,89.26,89.6,89.26,89.41,57930.0
2019-09-27 15:30:00,89.42,89.83,89.41,89.78,165629.0,89.42,89.83,89.41,89.78,165629.0
2019-09-30 09:30:00,90.3,90.95,89.42,90.85,66038.0,90.3,90.95,89.42,90.85,66038.0
2019-09-30 10:00:00,90.88,91.26,90.82,90.95,35570.0,90.88,91.26,90.82,90.95,35570.0
2019-09-30 10:30:00,91.0,91.07,90.65,90.97,31152.0,91.0,91.07,90.65,90.97,31152.0
2019-09-30 11:00:00,91.01,91.32,90.93,91.31,28017.0,91.01,91.32,90.93,91.31,28017.0
2019-09-30 11:30:00,91.31,91.36,91.15,91.24,23179.0,91.31,91.36,91.15,91.24,23179.0
2019-09-30 12:00:00,91.3,91.47,91.28,91.47,24759.0,91.3,91.47,91.28,91.47,24759.0
2019-09-30 12:30:00,91.47,91.64,91.38,91.38,28889.0,91.47,91.64,91.38,91.38,28889.0
2019-09-30 13:00:00,91.38,91.45,91.33,91.33,19425.0,91.38,91.45,91.33,91.33,19425.0
2019-09-30 13:30:00,91.32,91.62,91.27,91.58,33976.0,91.32,91.62,91.27,91.58,33976.0
2019-09-30 14:00:00,91.58,91.71,91.53,91.68,30950.0,91.58,91.71,91.53,91.68,30950.0
2019-09-30 14:30:00,91.7,91.73,91.47,91.53,74011.0,91.7,91.73,91.47,91.53,74011.0
2019-09-30 15:00:00,91.53,91.54,91.35,91.43,33128.0,91.53,91.54,91.35,91.43,33128.0
2019-09-30 15:30:00,91.43,91.51,91.3,91.36,141449.0,91.43,91.51,91.3,91.36,141449.0
2019-10-01 09:30:00,91.55,92.18,91.55,91.89,109362.0,91.55,92.18,91.55,91.89,109362.0
2019-10-01 10:00:00,91.78,91.82,91.04,91.75,60020.0,91.78,91.82,91.04,91.75,60020.0
2019-10-01 10:30:00,91.73,92.21,91.62,91.9,53490.0,91.73,92.21,91.62,91.9,53490.0
2019-10-01 11:00:00,91.89,92.12,91.34,91.47,111383.0,91.89,92.12,91.34,91.47,111383.0
2019-10-01 11:30:00,91.5,91.73,91.41,91.59,77168.0,91.5,91.73,91.41,91.59,77168.0
2019-10-01 12:00:00,91.59,91.59,91.09,91.13,53307.0,91.59,91.59,91.09,91.13,53307.0
2019-10-01 12:30:00,91.13,91.65,91.07,91.45,66352.0,91.13,91.65,91.07,91.45,66352.0
2019-10-01 13:00:00,91.41,91.45,91.12,91.36,81391.0,91.41,91.45,91.12,91.36,81391.0
2019-10-01 13:30:00,91.35,91.58,91.23,91.39,65741.0,91.35,91.58,91.23,91.39,65741.0
2019-10-01 14:00:00,91.38,91.77,91.25,91.68,56541.0,91.38,91.77,91.25,91.68,56541.0
2019-10-01 14:30:00,91.66,91.87,91.6,91.78,54159.0,91.66,91.87,91.6,91.78,54159.0
2019-10-01 15:00:00,91.77,91.99,91.41,91.41,180164.0,91.77,91.99,91.41,91.41,180164.0
2019-10-01 15:30:00,91.41,91.41,91.06,91.13,173500.0,91.41,91.41,91.06,91.13,173500.0
2019-10-02 09:30:00,90.56,91.01,90.0,90.27,99414.0,90.56,91.01,90.0,90.27,99414.0
2019-10-02 10:00:00,90.3,90.41,89.81,89.92,62830.0,90.3,90.41,89.81,89.92,62830.0
2019-10-02 10:30:00,89.91,89.91,89.46,89.65,51534.0,89.91,89.91,89.46,89.65,51534.0
2019-10-02 11:00:00,89.6,89.67,89.39,89.53,55025.0,89.6,89.67,89.39,89.53,55025.0
2019-10-02 11:30:00,89.52,90.25,89.23,90.1,83339.0,89.52,90.25,89.23,90.1,83339.0
2019-10-02 12:00:00,90.09,90.1,89.57,89.69,37400.0,90.09,90.1,89.57,89.69,37400.0
2019-10-02 12:30:00,89.69,89.7,89.25,89.28,48706.0,89.69,89.7,89.25,89.28,48706.0
2019-10-02 13:00:00,89.28,89.67,89.21,89.58,41243.0,89.28,89.67,89.21,89.58,41243.0
2019-10-02 13:30:00,89.59,89.67,89.49,89.62,30886.0,89.59,89.67,89.49,89.62,30886.0
2019-10-02 14:00:00,89.61,90.02,89.47,89.98,34760.0,89.61,90.02,89.47,89.98,34760.0
2019-10-02 14:30:00,89.95,90.1,89.84,89.98,34141.0,89.95,90.1,89.84,89.98,34141.0
2019-10-02 15:00:00,89.98,90.18,89.81,90.03,56982.0,89.98,90.18,89.81,90.03,56982.0
2019-10-02 15:30:00,90.03,90.13,89.78,89.89,172712.0,90.03,90.13,89.78,89.89,172712.0
2019-10-03 09:30:00,89.63,90.52,89.55,89.98,53540.0,89.63,90.52,89.55,89.98,53540.0
2019-10-03 10:00:00,89.91,89.91,88.76,89.54,65961.0,89.91,89.91,88.76,89.54,65961.0
2019-10-03 10:30:00,89.48,89.92,89.26,89.27,57298.0,89.48,89.92,89.26,89.27,57298.0
2019-10-03 11:00:00,89.27,90.36,89.22,90.35,91966.0,89.27,90.36,89.22,90.35,91966.0
2019-10-03 11:30:00,90.37,90.5,90.16,90.49,57123.0,90.37,90.5,90.16,90.49,57123.0
2019-10-03 12:00:00,90.48,90.74,90.35,90.66,35304.0,90.48,90.74,90.35,90.66,35304.0
2019-10-03 12:30:00,90.64,90.98,90.61,90.92,24984.0,90.64,90.98,90.61,90.92,24984.0
2019-10-03 13:00:00,90.95,91.0,90.77,90.87,24030.0,90.95,91.0,90.77,90.87,24030.0
2019-10-03 13:30:00,90.87,91.07,90.75,90.96,59894.0,90.87,91.07,90.75,90.96,59894.0
2019-10-03 14:00:00,90.94,91.1,90.77,91.06,51132.0,90.94,91.1,90.77,91.06,51132.0
2019-10-03 14:30:00,91.08,91.1,90.73,90.74,39863.0,91.08,91.1,90.73,90.74,39863.0
2019-10-03 15:00:00,90.75,90.77,90.55,90.64,110126.0,90.75,90.77,90.55,90.64,110126.0
2019-10-03 15:30:00,90.64,90.92,90.5,90.89,103827.0,90.64,90.92,90.5,90.89,103827.0
2019-10-04 09:30:00,91.51,91.81,90.8,90.93,50286.0,91.51,91.81,90.8,90.93,50286.0
2019-10-04 10:00:00,90.93,91.34,90.91,91.06,34833.0,90.93,91.34,90.91,91.06,34833.0
2019-10-04 10:30:00,91.05,91.05,90.5,90.71,26133.0,91.05,91.05,90.5,90.71,26133.0
2019-10-04 11:00:00,90.67,90.92,90.62,90.81,29926.0,90.67,90.92,90.62,90.81,29926.0
2019-10-04 11:30:00,90.8,91.22,90.79,90.99,18855.0,90.8,91.22,90.79,90.99,18855.0
2019-10-04 12:00:00,90.99,91.06,90.85,90.88,25775.0,90.99,91.06,90.85,90.88,25775.0
2019-10-04 12:30:00,90.89,90.98,90.85,90.91,17077.0,90.89,90.98,90.85,90.91,17077.0
2019-10-04 13:00:00,90.88,90.99,90.85,90.92,21984.0,90.88,90.99,90.85,90.92,21984.0
2019-10-04 13:30:00,90.9,90.97,90.7,90.7,25037.0,90.9,90.97,90.7,90.7,25037.0
2019-10-04 14:00:00,90.74,90.98,90.69,90.9,20397.0,90.74,90.98,90.69,90.9,20397.0
2019-10-04 14:30:00,90.9,91.07,90.89,91.04,37665.0,90.9,91.07,90.89,91.04,37665.0
2019-10-04 15:00:00,91.05,91.1,90.78,90.79,70680.0,91.05,91.1,90.78,90.79,70680.0
2019-10-04 15:30:00,90.79,91.13,90.75,90.9,419019.0,90.79,91.13,90.75,90.9,419019.0
2019-10-07 09:30:00,90.52,91.04,90.38,90.49,41779.0,90.52,91.04,90.38,90.49,41779.0
2019-10-07 10:00:00,90.48,90.74,90.32,90.58,33979.0,90.48,90.74,90.32,90.58,33979.0
2019-10-07 10:30:00,90.58,90.59,90.33,90.52,26686.0,90.58,90.59,90.33,90.52,26686.0
2019-10-07 11:00:00,90.51,90.61,90.4,90.44,31685.0,90.51,90.61,90.4,90.44,31685.0
2019-10-07 11:30:00,90.41,90.56,90.33,90.56,24637.0,90.41,90.56,90.33,90.56,24637.0
2019-10-07 12:00:00,90.55,90.55,90.25,90.26,22665.0,90.55,90.55,90.25,90.26,22665.0
2019-10-07 12:30:00,90.26,90.46,90.23,90.33,44780.0,90.26,90.46,90.23,90.33,44780.0
2019-10-07 13:00:00,90.33,90.39,89.94,90.06,39249.0,90.33,90.39,89.94,90.06,39249.0
2019-10-07 13:30:00,90.06,90.46,90.03,90.42,59086.0,90.06,90.46,90.03,90.42,59086.0
2019-10-07 14:00:00,90.42,90.44,90.12,90.29,33745.0,90.42,90.44,90.12,90.29,33745.0
2019-10-07 14:30:00,90.29,90.31,90.06,90.2,32972.0,90.29,90.31,90.06,90.2,32972.0
2019-10-07 15:00:00,90.18,90.5,90.16,90.44,41573.0,90.18,90.5,90.16,90.44,41573.0
2019-10-07 15:30:00,90.46,90.47,90.15,90.19,99066.0,90.46,90.47,90.15,90.19,99066.0
2019-10-08 09:30:00,89.68,89.9,88.31,88.45,69158.0,89.68,89.9,88.31,88.45,69158.0
2019-10-08 10:00:00,88.45,88.61,87.71,88.41,101811.0,88.45,88.61,87.71,88.41,101811.0
2019-10-08 10:30:00,88.41,88.88,88.33,88.85,28031.0,88.41,88.88,88.33,88.85,28031.0
2019-10-08 11:00:00,88.83,89.1,88.54,88.54,29904.0,88.83,89.1,88.54,88.54,29904.0
2019-10-08 11:30:00,88.56,88.75,88.42,88.66,44395.0,88.56,88.75,88.42,88.66,44395.0
2019-10-08 12:00:00,88.62,88.95,88.59,88.85,24759.0,88.62,88.95,88.59,88.85,24759.0
2019-10-08 12:30:00,88.87,89.21,88.79,88.82,17380.0,88.87,89.21,88.79,88.82,17380.0
2019-10-08 13:00:00,88.85,88.89,88.71,88.89,9509.0,88.85,88.89,88.71,88.89,9509.0
2019-10-08 13:30:00,88.87,89.1,88.81,88.97,14841.0,88.87,89.1,88.81,88.97,14841.0
2019-10-08 14:00:00,88.97,89.0,88.82,88.99,16974.0,88.97,89.0,88.82,88.99,16974.0
2019-10-08 14:30:00,89.04,89.58,88.83,89.01,88726.0,89.04,89.58,88.83,89.01,88726.0
2019-10-08 15:00:00,89.0,89.21,88.79,88.92,31236.0,89.0,89.21,88.79,88.92,31236.0
2019-10-08 15:30:00,88.91,88.97,88.11,88.16,85735.0,88.91,88.97,88.11,88.16,85735.0
2019-10-09 09:30:00,89.28,89.3,88.44,88.99,42599.0,89.28,89.3,88.44,88.99,42599.0
2019-10-09 10:00:00,88.96,89.32,88.92,89.3,40791.0,88.96,89.32,88.92,89.3,40791.0
2019-10-09 10:30:00,89.3,89.44,89.15,89.33,48926.0,89.3,89.44,89.15,89.33,48926.0
2019-10-09 11:00:00,89.36,89.42,88.83,88.83,18121.0,89.36,89.42,88.83,88.83,18121.0
2019-10-09 11:30:00,88.91,89.33,88.86,89.29,17752.0,88.91,89.33,88.86,89.29,17752.0
2019-10-09 12:00:00,89.31,89.41,89.25,89.3,24357.0,89.31,89.41,89.25,89.3,24357.0
2019-10-09 12:30:00,89.34,89.5,89.31,89.49,13393.0,89.34,89.5,89.31,89.49,13393.0
2019-10-09 13:00:00,89.52,89.63,89.28,89.35,19448.0,89.52,89.63,89.28,89.35,19448.0
2019-10-09 13:30:00,89.34,89.42,89.28,89.34,10044.0,89.34,89.42,89.28,89.34,10044.0
2019-10-09 14:00:00,89.33,89.54,89.25,89.38,21268.0,89.33,89.54,89.25,89.38,21268.0
2019-10-09 14:30:00,89.4,89.52,89.31,89.44,50276.0,89.4,89.52,89.31,89.44,50276.0
2019-10-09 15:00:00,89.44,89.57,89.4,89.56,31931.0,89.44,89.57,89.4,89.56,31931.0
2019-10-09 15:30:00,89.56,89.76,89.37,89.6,149033.0,89.56,89.76,89.37,89.6,149033.0
2019-10-10 09:30:00,89.41,89.9,89.21,89.82,26061.0,89.41,89.9,89.21,89.82,26061.0
2019-10-10 10:00:00,89.87,90.11,89.63,89.98,27247.0,89.87,90.11,89.63,89.98,27247.0
2019-10-10 10:30:00,90.04,90.4,89.91,90.36,45113.0,90.04,90.4,89.91,90.36,45113.0
2019-10-10 11:00:00,90.38,90.62,90.29,90.45,23393.0,90.38,90.62,90.29,90.45,23393.0
2019-10-10 11:30:00,90.47,90.58,90.4,90.43,29546.0,90.47,90.58,90.4,90.43,29546.0
2019-10-10 12:00:00,90.4,90.44,90.16,90.18,13659.0,90.4,90.44,90.16,90.18,13659.0
2019-10-10 12:30:00,90.18,90.2,89.85,89.96,20107.0,90.18,90.2,89.85,89.96,20107.0
2019-10-10 13:00:00,89.95,89.99,89.73,89.86,28476.0,89.95,89.99,89.73,89.86,28476.0
2019-10-10 13:30:00,89.75,89.92,89.57,89.82,15162.0,89.75,89.92,89.57,89.82,15162.0
2019-10-10 14:00:00,89.81,89.91,89.41,89.64,23327.0,89.81,89.91,89.41,89.64,23327.0
2019-10-10 14:30:00,89.64,89.72,89.38,89.46,18599.0,89.64,89.72,89.38,89.46,18599.0
2019-10-10 15:00:00,89.47,89.53,89.37,89.5,27612.0,89.47,89.53,89.37,89.5,27612.0
2019-10-10 15:30:00,89.52,89.53,89.25,89.34,91239.0,89.52,89.53,89.25,89.34,91239.0
2019-10-11 09:30:00,90.2,90.5,89.69,90.39,54022.0,90.2,90.5,89.69,90.39,54022.0
2019-10-11 10:00:00,90.35,90.97,90.35,90.65,32946.0,90.35,90.97,90.35,90.65,32946.0
2019-10-11 10:30:00,90.69,90.86,90.55,90.62,31526.0,90.69,90.86,90.55,90.62,31526.0
2019-10-11 11:00:00,90.59,90.82,90.55,90.64,21924.0,90.59,90.82,90.55,90.64,21924.0
2019-10-11 11:30:00,90.67,90.87,90.23,90.23,18843.0,90.67,90.87,90.23,90.23,18843.0
2019-10-11 12:00:00,90.23,90.31,90.07,90.3,25321.0,90.23,90.31,90.07,90.3,25321.0
2019-10-11 12:30:00,90.34,90.54,89.89,90.54,19912.0,90.34,90.54,89.89,90.54,19912.0
2019-10-11 13:00:00,90.54,90.58,90.18,90.21,41182.0,90.54,90.58,90.18,90.21,41182.0
2019-10-11 13:30:00,90.21,90.4,90.17,90.25,25716.0,90.21,90.4,90.17,90.25,25716.0
2019-10-11 14:00:00,90.26,90.28,89.81,90.04,50683.0,90.26,90.28,89.81,90.04,50683.0
2019-10-11 14:30:00,90.03,90.36,89.81,90.05,47649.0,90.03,90.36,89.81,90.05,47649.0
2019-10-11 15:00:00,90.06,90.19,90.0,90.17,46639.0,90.06,90.19,90.0,90.17,46639.0
2019-10-11 15:30:00,90.17,90.22,89.43,89.54,188173.0,90.17,90.22,89.43,89.54,188173.0
2019-10-14 09:30:00,89.26,89.99,89.13,89.2,34890.0,89.26,89.99,89.13,89.2,34890.0
2019-10-14 10:00:00,89.24,89.7,89.24,89.3,20938.0,89.24,89.7,89.24,89.3,20938.0
2019-10-14 10:30:00,89.31,89.77,89.31,89.73,18320.0,89.31,89.77,89.31,89.73,18320.0
2019-10-14 11:00:00,89.74,89.77,89.41,89.42,20953.0,89.74,89.77,89.41,89.42,20953.0
2019-10-14 11:30:00,89.51,89.77,89.48,89.74,30708.0,89.51,89.77,89.48,89.74,30708.0
2019-10-14 12:00:00,89.69,89.76,89.35,89.39,20658.0,89.69,89.76,89.35,89.39,20658.0
2019-10-14 12:30:00,89.37,89.44,89.25,89.29,13688.0,89.37,89.44,89.25,89.29,13688.0
2019-10-14 13:00:00,89.26,89.37,89.23,89.33,11980.0,89.26,89.37,89.23,89.33,11980.0
2019-10-14 13:30:00,89.32,89.36,89.23,89.34,14345.0,89.32,89.36,89.23,89.34,14345.0
2019-10-14 14:00:00,89.4,89.59,89.33,89.47,17542.0,89.4,89.59,89.33,89.47,17542.0
2019-10-14 14:30:00,89.52,89.54,89.4,89.43,11848.0,89.52,89.54,89.4,89.43,11848.0
2019-10-14 15:00:00,89.43,89.75,89.42,89.7,29309.0,89.43,89.75,89.42,89.7,29309.0
2019-10-14 15:30:00,89.71,89.93,89.66,89.83,107676.0,89.71,89.93,89.66,89.83,107676.0
2019-10-15 09:30:00,89.62,91.11,89.62,91.1,120745.0,89.62,91.11,89.62,91.1,120745.0
2019-10-15 10:00:00,91.08,91.34,91.06,91.23,41407.0,91.08,91.34,91.06,91.23,41407.0
2019-10-15 10:30:00,91.26,91.62,91.12,91.59,55029.0,91.26,91.62,91.12,91.59,55029.0
2019-10-15 11:00:00,91.61,91.63,91.32,91.41,28859.0,91.61,91.63,91.32,91.41,28859.0
2019-10-15 11:30:00,91.43,91.52,91.27,91.45,25405.0,91.43,91.52,91.27,91.45,25405.0
2019-10-15 12:00:00,91.48,91.56,91.36,91.43,49859.0,91.48,91.56,91.36,91.43,49859.0
2019-10-15 12:30:00,91.43,91.57,91.16,91.2,34636.0,91.43,91.57,91.16,91.2,34636.0
2019-10-15 13:00:00,91.22,91.29,91.1,91.18,7184.0,91.22,91.29,91.1,91.18,7184.0
2019-10-15 13:30:00,91.19,91.21,91.14,91.19,8523.0,91.19,91.21,91.14,91.19,8523.0
2019-10-15 14:00:00,91.2,91.33,91.18,91.2,26562.0,91.2,91.33,91.18,91.2,26562.0
2019-10-15 14:30:00,91.2,91.39,91.1,91.13,13729.0,91.2,91.39,91.1,91.13,13729.0
2019-10-15 15:00:00,91.11,91.29,91.05,91.29,34783.0,91.11,91.29,91.05,91.29,34783.0
2019-10-15 15:30:00,91.29,91.42,91.23,91.32,72710.0,91.29,91.42,91.23,91.32,72710.0
2019-10-16 09:30:00,90.88,90.88,89.51,89.59,66535.0,90.88,90.88,89.51,89.59,66535.0
2019-10-16 10:00:00,89.59,90.39,89.59,90.05,35427.0,89.59,90.39,89.59,90.05,35427.0
2019-10-16 10:30:00,90.08,90.4,89.95,90.3,42996.0,90.08,90.4,89.95,90.3,42996.0
2019-10-16 11:00:00,90.34,90.65,90.34,90.41,41525.0,90.34,90.65,90.34,90.41,41525.0
2019-10-16 11:30:00,90.41,90.41,90.18,90.27,26243.0,90.41,90.41,90.18,90.27,26243.0
2019-10-16 12:00:00,90.33,90.45,90.27,90.38,89556.0,90.33,90.45,90.27,90.38,89556.0
2019-10-16 12:30:00,90.38,90.53,90.29,90.5,23230.0,90.38,90.53,90.29,90.5,23230.0
2019-10-16 13:00:00,90.51,90.57,90.37,90.56,18056.0,90.51,90.57,90.37,90.56,18056.0
2019-10-16 13:30:00,90.56,90.71,90.48,90.48,15778.0,90.56,90.71,90.48,90.48,15778.0
2019-10-16 14:00:00,90.51,90.68,90.42,90.56,49790.0,90.51,90.68,90.42,90.56,49790.0
2019-10-16 14:30:00,90.56,90.83,90.54,90.8,48564.0,90.56,90.83,90.54,90.8,48564.0
2019-10-16 15:00:00,90.78,90.82,90.65,90.72,38365.0,90.78,90.82,90.65,90.72,38365.0
2019-10-16 15:30:00,90.71,90.99,90.7,90.92,150004.0,90.71,90.99,90.7,90.92,150004.0
2019-10-17 09:30:00,91.55,92.33,91.33,92.22,64322.0,91.55,92.33,91.33,92.22,64322.0
2019-10-17 10:00:00,92.16,92.34,91.46,91.54,50132.0,92.16,92.34,91.46,91.54,50132.0
2019-10-17 10:30:00,91.51,91.57,91.2,91.48,43866.0,91.51,91.57,91.2,91.48,43866.0
2019-10-17 11:00:00,91.43,91.58,91.22,91.47,24815.0,91.43,91.58,91.22,91.47,24815.0
2019-10-17 11:30:00,91.44,91.52,91.26,91.37,36109.0,91.44,91.52,91.26,91.37,36109.0
2019-10-17 12:00:00,91.35,91.42,91.21,91.27,21065.0,91.35,91.42,91.21,91.27,21065.0
2019-10-17 12:30:00,91.28,91.43,91.23,91.43,14580.0,91.28,91.43,91.23,91.43,14580.0
2019-10-17 13:00:00,91.4,91.44,91.13,91.17,28861.0,91.4,91.44,91.13,91.17,28861.0
2019-10-17 13:30:00,91.18,91.25,90.97,91.11,16306.0,91.18,91.25,90.97,91.11,16306.0
2019-10-17 14:00:00,91.12,91.13,90.8,90.95,33543.0,91.12,91.13,90.8,90.95,33543.0
2019-10-17 14:30:00,90.93,91.09,90.84,91.07,34077.0,90.93,91.09,90.84,91.07,34077.0
2019-10-17 15:00:00,91.08,91.11,90.88,91.09,39955.0,91.08,91.11,90.88,91.09,39955.0
2019-10-17 15:30:00,91.11,91.66,91.1,91.35,299131.0,91.11,91.66,91.1,91.35,299131.0
2019-10-18 09:30:00,91.43,91.74,90.85,91.3,144461.0,91.43,91.74,90.85,91.3,144461.0
2019-10-18 10:00:00,91.32,91.39,90.96,91.26,62994.0,91.32,91.39,90.96,91.26,62994.0
2019-10-18 10:30:00,91.18,91.3,90.9,91.19,71552.0,91.18,91.3,90.9,91.19,71552.0
2019-10-18 11:00:00,91.2,91.23,91.04,91.23,35226.0,91.2,91.23,91.04,91.23,35226.0
2019-10-18 11:30:00,91.26,91.3,90.72,90.75,53021.0,91.26,91.3,90.72,90.75,53021.0
2019-10-18 12:00:00,90.72,90.84,90.3,90.3,63870.0,90.72,90.84,90.3,90.3,63870.0
2019-10-18 12:30:00,90.3,90.6,90.06,90.55,43548.0,90.3,90.6,90.06,90.55,43548.0
2019-10-18 13:00:00,90.54,91.12,90.51,91.05,20567.0,90.54,91.12,90.51,91.05,20567.0
2019-10-18 13:30:00,91.03,91.22,90.92,91.09,55089.0,91.03,91.22,90.92,91.09,55089.0
2019-10-18 14:00:00,91.15,91.29,91.05,91.22,36292.0,91.15,91.29,91.05,91.22,36292.0
2019-10-18 14:30:00,91.2,91.36,91.1,91.35,42547.0,91.2,91.36,91.1,91.35,42547.0
2019-10-18 15:00:00,91.35,91.38,91.23,91.3,50240.0,91.35,91.38,91.23,91.3,50240.0
2019-10-18 15:30:00,91.3,91.58,91.25,91.52,224932.0,91.3,91.58,91.25,91.52,224932.0
2019-10-21 09:30:00,91.75,91.81,90.28,90.72,76622.0,91.75,91.81,90.28,90.72,76622.0
2019-10-21 10:00:00,90.76,91.37,90.76,91.36,79336.0,90.76,91.37,90.76,91.36,79336.0
2019-10-21 10:30:00,91.4,91.67,91.3,91.33,39699.0,91.4,91.67,91.3,91.33,39699.0
2019-10-21 11:00:00,91.37,91.52,91.2,91.4,62957.0,91.37,91.52,91.2,91.4,62957.0
2019-10-21 11:30:00,91.45,91.48,91.09,91.39,100503.0,91.45,91.48,91.09,91.39,100503.0
2019-10-21 12:00:00,91.37,91.63,91.33,91.62,18608.0,91.37,91.63,91.33,91.62,18608.0
2019-10-21 12:30:00,91.61,91.81,91.55,91.65,36579.0,91.61,91.81,91.55,91.65,36579.0
2019-10-21 13:00:00,91.66,91.79,91.64,91.72,56432.0,91.66,91.79,91.64,91.72,56432.0
2019-10-21 13:30:00,91.72,91.81,91.42,91.51,92221.0,91.72,91.81,91.42,91.51,92221.0
2019-10-21 14:00:00,91.53,91.73,91.52,91.53,27673.0,91.53,91.73,91.52,91.53,27673.0
2019-10-21 14:30:00,91.55,91.74,91.55,91.7,25232.0,91.55,91.74,91.55,91.7,25232.0
2019-10-21 15:00:00,91.69,91.78,91.62,91.76,40907.0,91.69,91.78,91.62,91.76,40907.0
2019-10-21 15:30:00,91.77,91.93,91.65,91.89,142467.0,91.77,91.93,91.65,91.89,142467.0
2019-10-22 09:30:00,91.9,92.6,91.51,91.98,108411.0,91.9,92.6,91.51,91.98,108411.0
2019-10-22 10:00:00,91.98,92.03,91.12,91.44,77216.0,91.98,92.03,91.12,91.44,77216.0
2019-10-22 10:30:00,91.45,91.57,91.12,91.12,56254.0,91.45,91.57,91.12,91.12,56254.0
2019-10-22 11:00:00,91.12,91.34,90.61,90.66,121406.0,91.12,91.34,90.61,90.66,121406.0
2019-10-22 11:30:00,90.67,90.89,90.44,90.47,49819.0,90.67,90.89,90.44,90.47,49819.0
2019-10-22 12:00:00,90.45,90.61,90.43,90.47,26530.0,90.45,90.61,90.43,90.47,26530.0
2019-10-22 12:30:00,90.47,90.56,90.33,90.56,38384.0,90.47,90.56,90.33,90.56,38384.0
2019-10-22 13:00:00,90.54,90.55,90.17,90.4,58577.0,90.54,90.55,90.17,90.4,58577.0
2019-10-22 13:30:00,90.42,90.48,89.94,89.98,29159.0,90.42,90.48,89.94,89.98,29159.0
2019-10-22 14:00:00,89.98,90.04,89.83,89.88,37000.0,89.98,90.04,89.83,89.88,37000.0
2019-10-22 14:30:00,89.88,89.9,89.37,89.41,67761.0,89.88,89.9,89.37,89.41,67761.0
2019-10-22 15:00:00,89.41,89.47,89.23,89.25,118213.0,89.41,89.47,89.23,89.25,118213.0
2019-10-22 15:30:00,89.24,89.47,89.04,89.08,197794.0,89.24,89.47,89.04,89.08,197794.0
2019-10-23 09:30:00,88.92,90.27,88.81,90.0,39557.0,88.92,90.27,88.81,90.0,39557.0
2019-10-23 10:00:00,90.12,90.22,89.86,90.03,32890.0,90.12,90.22,89.86,90.03,32890.0
2019-10-23 10:30:00,90.08,90.2,89.72,90.15,21149.0,90.08,90.2,89.72,90.15,21149.0
2019-10-23 11:00:00,90.13,90.32,89.97,90.3,25594.0,90.13,90.32,89.97,90.3,25594.0
2019-10-23 11:30:00,90.32,90.32,90.03,90.04,17279.0,90.32,90.32,90.03,90.04,17279.0
2019-10-23 12:00:00,90.06,90.15,89.97,90.04,24526.0,90.06,90.15,89.97,90.04,24526.0
2019-10-23 12:30:00,90.04,90.12,89.96,90.03,22878.0,90.04,90.12,89.96,90.03,22878.0
2019-10-23 13:00:00,90.04,90.16,89.93,89.94,29486.0,90.04,90.16,89.93,89.94,29486.0
2019-10-23 13:30:00,89.94,89.97,89.79,89.8,16687.0,89.94,89.97,89.79,89.8,16687.0
2019-10-23 14:00:00,89.76,89.79,89.58,89.73,37213.0,89.76,89.79,89.58,89.73,37213.0
2019-10-23 14:30:00,89.74,89.9,89.64,89.89,40448.0,89.74,89.9,89.64,89.89,40448.0
2019-10-23 15:00:00,89.88,90.08,89.76,90.07,46454.0,89.88,90.08,89.76,90.07,46454.0
2019-10-23 15:30:00,90.08,90.24,90.02,90.21,127904.0,90.08,90.24,90.02,90.21,127904.0
2019-10-24 09:30:00,90.55,90.91,90.02,90.06,55091.0,90.55,90.91,90.02,90.06,55091.0
2019-10-24 10:00:00,90.1,90.4,90.05,90.11,36993.0,90.1,90.4,90.05,90.11,36993.0
2019-10-24 10:30:00,90.06,90.1,89.84,90.04,60908.0,90.06,90.1,89.84,90.04,60908.0
2019-10-24 11:00:00,90.04,90.23,90.02,90.14,36575.0,90.04,90.23,90.02,90.14,36575.0
2019-10-24 11:30:00,90.14,90.26,90.01,90.07,199091.0,90.14,90.26,90.01,90.07,199091.0
2019-10-24 12:00:00,90.06,90.17,89.44,89.8,174506.0,90.06,90.17,89.44,89.8,174506.0
2019-10-24 12:30:00,89.8,89.99,89.57,89.59,32678.0,89.8,89.99,89.57,89.59,32678.0
2019-10-24 13:00:00,89.62,89.72,89.15,89.16,35680.0,89.62,89.72,89.15,89.16,35680.0
2019-10-24 13:30:00,89.15,89.24,89.0,89.02,46897.0,89.15,89.24,89.0,89.02,46897.0
2019-10-24 14:00:00,89.03,89.07,88.78,88.94,89168.0,89.03,89.07,88.78,88.94,89168.0
2019-10-24 14:30:00,88.94,89.39,88.94,89.35,30454.0,88.94,89.39,88.94,89.35,30454.0
2019-10-24 15:00:00,89.37,89.66,89.35,89.59,52112.0,89.37,89.66,89.35,89.59,52112.0
2019-10-24 15:30:00,89.59,89.73,89.52,89.6,147676.0,89.59,89.73,89.52,89.6,147676.0
2019-10-25 09:30:00,89.61,90.27,89.09,89.65,77973.0,89.61,90.27,89.09,89.65,77973.0
2019-10-25 10:00:00,89.62,89.93,89.4,89.45,126337.0,89.62,89.93,89.4,89.45,126337.0
2019-10-25 10:30:00,89.48,89.76,89.16,89.74,107415.0,89.48,89.76,89.16,89.74,107415.0
2019-10-25 11:00:00,89.76,89.89,89.65,89.72,66556.0,89.76,89.89,89.65,89.72,66556.0
2019-10-25 11:30:00,89.73,89.84,89.36,89.37,134313.0,89.73,89.84,89.36,89.37,134313.0
2019-10-25 12:00:00,89.37,89.64,89.2,89.6,52964.0,89.37,89.64,89.2,89.6,52964.0
2019-10-25 12:30:00,89.61,89.77,89.51,89.64,33538.0,89.61,89.77,89.51,89.64,33538.0
2019-10-25 13:00:00,89.67,89.69,89.37,89.43,41846.0,89.67,89.69,89.37,89.43,41846.0
2019-10-25 13:30:00,89.4,89.51,89.33,89.43,36864.0,89.4,89.51,89.33,89.43,36864.0
2019-10-25 14:00:00,89.43,89.55,89.27,89.31,40258.0,89.43,89.55,89.27,89.31,40258.0
2019-10-25 14:30:00,89.32,89.38,89.12,89.36,45080.0,89.32,89.38,89.12,89.36,45080.0
2019-10-25 15:00:00,89.36,89.37,89.16,89.18,63263.0,89.36,89.37,89.16,89.18,63263.0
2019-10-25 15:30:00,89.19,89.36,89.1,89.14,270678.0,89.19,89.36,89.1,89.14,270678.0
2019-10-28 09:30:00,89.8,90.0,89.1,89.42,146425.0,89.8,90.0,89.1,89.42,146425.0
2019-10-28 10:00:00,89.43,89.65,89.43,89.52,117156.0,89.43,89.65,89.43,89.52,117156.0
2019-10-28 10:30:00,89.52,89.71,89.21,89.22,286629.0,89.52,89.71,89.21,89.22,286629.0
2019-10-28 11:00:00,89.22,89.41,89.04,89.3,330797.0,89.22,89.41,89.04,89.3,330797.0
2019-10-28 11:30:00,89.31,89.66,89.23,89.64,116609.0,89.31,89.66,89.23,89.64,116609.0
2019-10-28 12:00:00,89.64,89.78,89.57,89.68,112946.0,89.64,89.78,89.57,89.68,112946.0
2019-10-28 12:30:00,89.68,89.89,89.67,89.83,129544.0,89.68,89.89,89.67,89.83,129544.0
2019-10-28 13:00:00,89.84,89.9,89.66,89.74,89045.0,89.84,89.9,89.66,89.74,89045.0
2019-10-28 13:30:00,89.76,89.89,89.74,89.8,90798.0,89.76,89.89,89.74,89.8,90798.0
2019-10-28 14:00:00,89.78,89.8,89.52,89.52,159357.0,89.78,89.8,89.52,89.52,159357.0
2019-10-28 14:30:00,89.53,89.8,89.51,89.62,141977.0,89.53,89.8,89.51,89.62,141977.0
2019-10-28 15:00:00,89.62,89.63,89.51,89.52,148643.0,89.62,89.63,89.51,89.52,148643.0
2019-10-28 15:30:00,89.51,89.66,89.06,89.49,531134.0,89.51,89.66,89.06,89.49,531134.0
2019-10-29 09:30:00,91.0,91.0,85.62,87.73,583050.0,91.0,91.0,85.62,87.73,583050.0
2019-10-29 10:00:00,87.7,87.92,85.81,87.27,330910.0,87.7,87.92,85.81,87.27,330910.0
2019-10-29 10:30:00,87.27,87.76,86.84,87.27,153096.0,87.27,87.76,86.84,87.27,153096.0
2019-10-29 11:00:00,87.3,89.21,87.27,88.31,207103.0,87.3,89.21,87.27,88.31,207103.0
2019-10-29 11:30:00,88.31,88.32,87.54,87.57,148144.0,88.31,88.32,87.54,87.57,148144.0
2019-10-29 12:00:00,87.56,87.98,87.36,87.95,143902.0,87.56,87.98,87.36,87.95,143902.0
2019-10-29 12:30:00,87.96,88.34,87.72,87.79,87181.0,87.96,88.34,87.72,87.79,87181.0
2019-10-29 13:00:00,87.81,88.11,87.22,87.29,61574.0,87.81,88.11,87.22,87.29,61574.0
2019-10-29 13:30:00,87.27,88.13,86.9,87.69,180964.0,87.27,88.13,86.9,87.69,180964.0
2019-10-29 14:00:00,87.7,87.84,87.18,87.79,156501.0,87.7,87.84,87.18,87.79,156501.0
2019-10-29 14:30:00,87.78,88.11,87.4,87.56,122746.0,87.78,88.11,87.4,87.56,122746.0
2019-10-29 15:00:00,87.56,88.04,87.37,88.02,202210.0,87.56,88.04,87.37,88.02,202210.0
2019-10-29 15:30:00,88.01,88.06,87.77,87.89,474302.0,88.01,88.06,87.77,87.89,474302.0
2019-10-30 09:30:00,87.7,87.87,86.0,87.5,153637.0,87.7,87.87,86.0,87.5,153637.0
2019-10-30 10:00:00,87.44,87.45,86.65,87.35,81294.0,87.44,87.45,86.65,87.35,81294.0
2019-10-30 10:30:00,87.32,87.46,87.03,87.2,57164.0,87.32,87.46,87.03,87.2,57164.0
2019-10-30 11:00:00,87.2,87.25,86.85,86.95,113053.0,87.2,87.25,86.85,86.95,113053.0
2019-10-30 11:30:00,86.97,87.05,86.6,86.97,147493.0,86.97,87.05,86.6,86.97,147493.0
2019-10-30 12:00:00,86.93,87.07,86.45,86.49,76568.0,86.93,87.07,86.45,86.49,76568.0
2019-10-30 12:30:00,86.5,86.62,86.37,86.37,71792.0,86.5,86.62,86.37,86.37,71792.0
2019-10-30 13:00:00,86.39,86.56,86.38,86.44,43622.0,86.39,86.56,86.38,86.44,43622.0
2019-10-30 13:30:00,86.44,86.65,86.37,86.46,55892.0,86.44,86.65,86.37,86.46,55892.0
2019-10-30 14:00:00,86.45,86.66,86.11,86.11,128401.0,86.45,86.66,86.11,86.11,128401.0
2019-10-30 14:30:00,86.13,86.68,86.02,86.61,131643.0,86.13,86.68,86.02,86.61,131643.0
2019-10-30 15:00:00,86.62,87.27,86.6,87.21,145843.0,86.62,87.27,86.6,87.21,145843.0
2019-10-30 15:30:00,87.21,87.54,87.21,87.41,239525.0,87.21,87.54,87.21,87.41,239525.0
2019-10-31 09:30:00,86.8,87.36,86.56,86.68,79448.0,86.8,87.36,86.56,86.68,79448.0
2019-10-31 10:00:00,86.71,86.9,86.43,86.69,45633.0,86.71,86.9,86.43,86.69,45633.0
2019-10-31 10:30:00,86.68,86.88,86.36,86.86,46241.0,86.68,86.88,86.36,86.86,46241.0
2019-10-31 11:00:00,86.87,86.88,86.28,86.29,109252.0,86.87,86.88,86.28,86.29,109252.0
2019-10-31 11:30:00,86.31,86.53,86.27,86.42,49211.0,86.31,86.53,86.27,86.42,49211.0
2019-10-31 12:00:00,86.43,86.49,86.23,86.39,47854.0,86.43,86.49,86.23,86.39,47854.0
2019-10-31 12:30:00,86.4,86.4,86.12,86.24,37685.0,86.4,86.4,86.12,86.24,37685.0
2019-10-31 13:00:00,86.23,86.44,86.18,86.44,52716.0,86.23,86.44,86.18,86.44,52716.0
2019-10-31 13:30:00,86.45,86.72,86.43,86.63,67001.0,86.45,86.72,86.43,86.63,67001.0
2019-10-31 14:00:00,86.63,86.68,86.55,86.58,44773.0,86.63,86.68,86.55,86.58,44773.0
2019-10-31 14:30:00,86.6,86.72,86.47,86.6,53261.0,86.6,86.72,86.47,86.6,53261.0
2019-10-31 15:00:00,86.6,86.76,86.16,86.17,172314.0,86.6,86.76,86.16,86.17,172314.0
2019-10-31 15:30:00,86.17,86.6,86.17,86.5,422248.0,86.17,86.6,86.17,86.5,422248.0
2019-11-01 09:30:00,86.78,87.72,86.25,87.72,76528.0,86.78,87.72,86.25,87.72,76528.0
2019-11-01 10:00:00,87.67,87.81,87.26,87.31,51304.0,87.67,87.81,87.26,87.31,51304.0
2019-11-01 10:30:00,87.3,87.33,86.84,87.09,50786.0,87.3,87.33,86.84,87.09,50786.0
2019-11-01 11:00:00,87.08,87.16,86.7,86.79,40897.0,87.08,87.16,86.7,86.79,40897.0
2019-11-01 11:30:00,86.79,87.05,86.57,87.05,62185.0,86.79,87.05,86.57,87.05,62185.0
2019-11-01 12:00:00,87.05,87.36,87.0,87.35,61684.0,87.05,87.36,87.0,87.35,61684.0
2019-11-01 12:30:00,87.35,87.44,87.08,87.08,45927.0,87.35,87.44,87.08,87.08,45927.0
2019-11-01 13:00:00,87.08,87.18,87.07,87.15,22787.0,87.08,87.18,87.07,87.15,22787.0
2019-11-01 13:30:00,87.16,87.43,87.16,87.37,50474.0,87.16,87.43,87.16,87.37,50474.0
2019-11-01 14:00:00,87.37,87.58,87.34,87.43,55353.0,87.37,87.58,87.34,87.43,55353.0
2019-11-01 14:30:00,87.43,87.6,87.41,87.55,44289.0,87.43,87.6,87.41,87.55,44289.0
2019-11-01 15:00:00,87.53,87.62,87.47,87.56,75983.0,87.53,87.62,87.47,87.56,75983.0
2019-11-01 15:30:00,87.57,87.65,87.37,87.47,207790.0,87.57,87.65,87.37,87.47,207790.0
2019-11-04 09:30:00,87.98,88.3,87.61,87.82,69676.0,87.98,88.3,87.61,87.82,69676.0
2019-11-04 10:00:00,87.84,88.03,87.39,88.03,74857.0,87.84,88.03,87.39,88.03,74857.0
2019-11-04 10:30:00,88.03,88.12,87.78,87.85,76471.0,88.03,88.12,87.78,87.85,76471.0
2019-11-04 11:00:00,87.84,88.11,87.78,87.8,62081.0,87.84,88.11,87.78,87.8,62081.0
2019-11-04 11:30:00,87.79,87.83,87.38,87.63,99347.0,87.79,87.83,87.38,87.63,99347.0
2019-11-04 12:00:00,87.64,88.04,87.64,88.02,43667.0,87.64,88.04,87.64,88.02,43667.0
2019-11-04 12:30:00,88.02,88.14,87.81,87.93,83398.0,88.02,88.14,87.81,87.93,83398.0
2019-11-04 13:00:00,87.94,88.16,87.83,88.06,30541.0,87.94,88.16,87.83,88.06,30541.0
2019-11-04 13:30:00,88.07,88.07,87.72,87.72,36360.0,88.07,88.07,87.72,87.72,36360.0
2019-11-04 14:00:00,87.71,87.72,87.57,87.6,34045.0,87.71,87.72,87.57,87.6,34045.0
2019-11-04 14:30:00,87.6,87.67,87.35,87.41,36908.0,87.6,87.67,87.35,87.41,36908.0
2019-11-04 15:00:00,87.4,87.41,87.18,87.28,63327.0,87.4,87.41,87.18,87.28,63327.0
2019-11-04 15:30:00,87.28,87.57,87.25,87.52,242600.0,87.28,87.57,87.25,87.52,242600.0
2019-11-05 09:30:00,87.64,88.31,87.5,87.99,95111.0,87.64,88.31,87.5,87.99,95111.0
2019-11-05 10:00:00,88.05,88.24,87.46,87.48,64845.0,88.05,88.24,87.46,87.48,64845.0
2019-11-05 10:30:00,87.5,87.56,87.01,87.18,46496.0,87.5,87.56,87.01,87.18,46496.0
2019-11-05 11:00:00,87.18,87.55,87.18,87.52,54863.0,87.18,87.55,87.18,87.52,54863.0
2019-11-05 11:30:00,87.53,87.97,87.53,87.97,42371.0,87.53,87.97,87.53,87.97,42371.0
2019-11-05 12:00:00,87.97,88.08,87.91,88.01,38758.0,87.97,88.08,87.91,88.01,38758.0
2019-11-05 12:30:00,88.02,88.22,87.97,88.08,46192.0,88.02,88.22,87.97,88.08,46192.0
2019-11-05 13:00:00,88.09,88.09,87.98,88.0,32704.0,88.09,88.09,87.98,88.0,32704.0
2019-11-05 13:30:00,87.99,88.02,87.85,87.87,34522.0,87.99,88.02,87.85,87.87,34522.0
2019-11-05 14:00:00,87.88,87.98,87.68,87.71,35009.0,87.88,87.98,87.68,87.71,35009.0
2019-11-05 14:30:00,87.71,87.78,87.59,87.59,46943.0,87.71,87.78,87.59,87.59,46943.0
2019-11-05 15:00:00,87.6,87.98,87.57,87.95,88005.0,87.6,87.98,87.57,87.95,88005.0
2019-11-05 15:30:00,87.95,88.12,87.72,87.8,264394.0,87.95,88.12,87.72,87.8,264394.0
2019-11-06 09:30:00,87.8,87.95,86.7,86.81,75396.0,87.8,87.95,86.7,86.81,75396.0
2019-11-06 10:00:00,86.8,87.27,86.8,87.03,50553.0,86.8,87.27,86.8,87.03,50553.0
2019-11-06 10:30:00,87.01,87.39,86.99,87.2,100727.0,87.01,87.39,86.99,87.2,100727.0
2019-11-06 11:00:00,87.2,87.26,87.07,87.16,110572.0,87.2,87.26,87.07,87.16,110572.0
2019-11-06 11:30:00,87.17,87.29,86.76,86.87,61053.0,87.17,87.29,86.76,86.87,61053.0
2019-11-06 12:00:00,86.87,86.98,86.78,86.81,43864.0,86.87,86.98,86.78,86.81,43864.0
2019-11-06 12:30:00,86.81,86.95,86.72,86.79,45927.0,86.81,86.95,86.72,86.79,45927.0
2019-11-06 13:00:00,86.81,87.09,86.79,87.08,37269.0,86.81,87.09,86.79,87.08,37269.0
2019-11-06 13:30:00,87.09,87.14,86.98,87.09,52380.0,87.09,87.14,86.98,87.09,52380.0
2019-11-06 14:00:00,87.09,87.43,87.09,87.39,56288.0,87.09,87.43,87.09,87.39,56288.0
2019-11-06 14:30:00,87.39,87.45,87.25,87.42,46080.0,87.39,87.45,87.25,87.42,46080.0
2019-11-06 15:00:00,87.42,87.57,87.36,87.37,72934.0,87.42,87.57,87.36,87.37,72934.0
2019-11-06 15:30:00,87.37,87.44,87.25,87.41,225055.0,87.37,87.44,87.25,87.41,225055.0
2019-11-07 09:30:00,87.68,87.84,87.2,87.82,40752.0,87.68,87.84,87.2,87.82,40752.0
2019-11-07 10:00:00,87.82,88.14,87.77,87.82,30594.0,87.82,88.14,87.77,87.82,30594.0
2019-11-07 10:30:00,87.82,87.96,87.61,87.62,50357.0,87.82,87.96,87.61,87.62,50357.0
2019-11-07 11:00:00,87.59,87.61,86.89,86.9,121967.0,87.59,87.61,86.89,86.9,121967.0
2019-11-07 11:30:00,86.91,86.98,86.5,86.91,62136.0,86.91,86.98,86.5,86.91,62136.0
2019-11-07 12:00:00,86.93,86.93,86.53,86.74,56404.0,86.93,86.93,86.53,86.74,56404.0
2019-11-07 12:30:00,86.79,86.8,86.59,86.66,40190.0,86.79,86.8,86.59,86.66,40190.0
2019-11-07 13:00:00,86.64,86.72,86.5,86.59,41808.0,86.64,86.72,86.5,86.59,41808.0
2019-11-07 13:30:00,86.59,86.6,86.34,86.39,40423.0,86.59,86.6,86.34,86.39,40423.0
2019-11-07 14:00:00,86.39,86.59,86.37,86.43,44622.0,86.39,86.59,86.37,86.43,44622.0
2019-11-07 14:30:00,86.43,86.43,85.91,85.92,51965.0,86.43,86.43,85.91,85.92,51965.0
2019-11-07 15:00:00,85.91,86.06,85.58,85.65,103835.0,85.91,86.06,85.58,85.65,103835.0
2019-11-07 15:30:00,85.65,85.88,85.59,85.74,168696.0,85.65,85.88,85.59,85.74,168696.0
2019-11-08 09:30:00,85.36,85.76,83.91,84.37,179674.0,85.36,85.76,83.91,84.37,179674.0
2019-11-08 10:00:00,84.4,84.83,84.19,84.81,75869.0,84.4,84.83,84.19,84.81,75869.0
2019-11-08 10:30:00,84.81,84.99,84.46,84.68,69343.0,84.81,84.99,84.46,84.68,69343.0
2019-11-08 11:00:00,84.69,84.99,84.45,84.55,77271.0,84.69,84.99,84.45,84.55,77271.0
2019-11-08 11:30:00,84.55,84.63,84.38,84.4,32185.0,84.55,84.63,84.38,84.4,32185.0
2019-11-08 12:00:00,84.4,84.7,84.38,84.56,86390.0,84.4,84.7,84.38,84.56,86390.0
2019-11-08 12:30:00,84.56,84.69,84.4,84.45,44421.0,84.56,84.69,84.4,84.45,44421.0
2019-11-08 13:00:00,84.44,84.44,84.24,84.28,33809.0,84.44,84.44,84.24,84.28,33809.0
2019-11-08 13:30:00,84.28,84.41,84.22,84.32,30775.0,84.28,84.41,84.22,84.32,30775.0
2019-11-08 14:00:00,84.31,84.56,84.3,84.52,39221.0,84.31,84.56,84.3,84.52,39221.0
2019-11-08 14:30:00,84.53,84.63,84.44,84.57,51514.0,84.53,84.63,84.44,84.57,51514.0
2019-11-08 15:00:00,84.58,84.91,84.51,84.9,71058.0,84.58,84.91,84.51,84.9,71058.0
2019-11-08 15:30:00,84.9,84.91,84.5,84.53,218972.0,84.9,84.91,84.5,84.53,218972.0
2019-11-11 09:30:00,84.27,85.6,84.0,85.28,97348.0,84.27,85.6,84.0,85.28,97348.0
2019-11-11 10:00:00,85.28,85.92,85.27,85.75,54350.0,85.28,85.92,85.27,85.75,54350.0
2019-11-11 10:30:00,85.78,85.84,85.3,85.36,44540.0,85.78,85.84,85.3,85.36,44540.0
2019-11-11 11:00:00,85.37,85.43,85.18,85.21,37999.0,85.37,85.43,85.18,85.21,37999.0
2019-11-11 11:30:00,85.19,85.36,84.82,85.29,61034.0,85.19,85.36,84.82,85.29,61034.0
2019-11-11 12:00:00,85.31,85.32,85.15,85.18,17910.0,85.31,85.32,85.15,85.18,17910.0
2019-11-11 12:30:00,85.2,85.24,85.1,85.18,17665.0,85.2,85.24,85.1,85.18,17665.0
2019-11-11 13:00:00,85.18,85.55,85.18,85.49,38889.0,85.18,85.55,85.18,85.49,38889.0
2019-11-11 13:30:00,85.51,85.59,85.4,85.45,34502.0,85.51,85.59,85.4,85.45,34502.0
2019-11-11 14:00:00,85.47,85.58,85.37,85.48,35231.0,85.47,85.58,85.37,85.48,35231.0
2019-11-11 14:30:00,85.47,85.49,85.32,85.38,32249.0,85.47,85.49,85.32,85.38,32249.0
2019-11-11 15:00:00,85.38,85.38,85.18,85.22,43791.0,85.38,85.38,85.18,85.22,43791.0
2019-11-11 15:30:00,85.23,85.36,85.14,85.19,92030.0,85.23,85.36,85.14,85.19,92030.0
2019-11-12 09:30:00,85.19,85.6,85.0,85.32,38949.0,85.19,85.6,85.0,85.32,38949.0
2019-11-12 10:00:00,85.34,85.77,85.34,85.66,34149.0,85.34,85.77,85.34,85.66,34149.0
2019-11-12 10:30:00,85.65,85.66,85.18,85.22,48228.0,85.65,85.66,85.18,85.22,48228.0
2019-11-12 11:00:00,85.2,85.21,84.87,85.08,33499.0,85.2,85.21,84.87,85.08,33499.0
2019-11-12 11:30:00,85.08,85.19,84.97,85.01,25765.0,85.08,85.19,84.97,85.01,25765.0
2019-11-12 12:00:00,85.01,85.02,84.73,84.76,36324.0,85.01,85.02,84.73,84.76,36324.0
2019-11-12 12:30:00,84.77,84.89,84.62,84.84,33574.0,84.77,84.89,84.62,84.84,33574.0
2019-11-12 13:00:00,84.84,85.09,84.83,84.92,42657.0,84.84,85.09,84.83,84.92,42657.0
2019-11-12 13:30:00,84.93,85.37,84.92,85.2,40406.0,84.93,85.37,84.92,85.2,40406.0
2019-11-12 14:00:00,85.21,85.21,84.75,84.76,30755.0,85.21,85.21,84.75,84.76,30755.0
2019-11-12 14:30:00,84.76,84.85,84.55,84.59,100283.0,84.76,84.85,84.55,84.59,100283.0
2019-11-12 15:00:00,84.59,84.82,84.47,84.78,87608.0,84.59,84.82,84.47,84.78,87608.0
2019-11-12 15:30:00,84.77,84.93,84.56,84.72,229179.0,84.77,84.93,84.56,84.72,229179.0
2019-11-13 09:30:00,84.69,85.4,84.65,85.34,74788.0,84.69,85.4,84.65,85.34,74788.0
2019-11-13 10:00:00,85.38,85.68,85.28,85.64,32689.0,85.38,85.68,85.28,85.64,32689.0
2019-11-13 10:30:00,85.65,85.73,85.45,85.6,35092.0,85.65,85.73,85.45,85.6,35092.0
2019-11-13 11:00:00,85.59,85.59,85.16,85.18,36292.0,85.59,85.59,85.16,85.18,36292.0
2019-11-13 11:30:00,85.14,85.29,84.95,85.01,22872.0,85.14,85.29,84.95,85.01,22872.0
2019-11-13 12:00:00,84.99,85.3,84.95,85.12,27009.0,84.99,85.3,84.95,85.12,27009.0
2019-11-13 12:30:00,85.15,85.45,85.12,85.34,24428.0,85.15,85.45,85.12,85.34,24428.0
2019-11-13 13:00:00,85.33,85.36,85.26,85.36,11581.0,85.33,85.36,85.26,85.36,11581.0
2019-11-13 13:30:00,85.38,85.61,85.37,85.38,30036.0,85.38,85.61,85.37,85.38,30036.0
2019-11-13 14:00:00,85.47,85.51,85.25,85.33,23493.0,85.47,85.51,85.25,85.33,23493.0
2019-11-13 14:30:00,85.35,85.45,85.31,85.42,32470.0,85.35,85.45,85.31,85.42,32470.0
2019-11-13 15:00:00,85.45,85.48,85.27,85.27,28316.0,85.45,85.48,85.27,85.27,28316.0
2019-11-13 15:30:00,85.26,85.72,85.22,85.6,211355.0,85.26,85.72,85.22,85.6,211355.0
2019-11-14 09:30:00,85.9,86.34,85.32,85.86,119911.0,85.9,86.34,85.32,85.86,119911.0
2019-11-14 10:00:00,85.86,86.08,85.4,85.45,70440.0,85.86,86.08,85.4,85.45,70440.0
2019-11-14 10:30:00,85.43,85.63,85.24,85.56,75361.0,85.43,85.63,85.24,85.56,75361.0
2019-11-14 11:00:00,85.56,85.76,85.56,85.75,20420.0,85.56,85.76,85.56,85.75,20420.0
2019-11-14 11:30:00,85.75,85.75,85.33,85.34,30226.0,85.75,85.75,85.33,85.34,30226.0
2019-11-14 12:00:00,85.34,85.58,85.27,85.54,30406.0,85.34,85.58,85.27,85.54,30406.0
2019-11-14 12:30:00,85.57,85.75,85.55,85.66,51873.0,85.57,85.75,85.55,85.66,51873.0
2019-11-14 13:00:00,85.68,85.83,85.39,85.61,150215.0,85.68,85.83,85.39,85.61,150215.0
2019-11-14 13:30:00,85.62,85.76,85.53,85.62,25684.0,85.62,85.76,85.53,85.62,25684.0
2019-11-14 14:00:00,85.59,85.72,85.59,85.65,19179.0,85.59,85.72,85.59,85.65,19179.0
2019-11-14 14:30:00,85.66,85.74,85.61,85.66,65111.0,85.66,85.74,85.61,85.66,65111.0
2019-11-14 15:00:00,85.66,85.71,85.58,85.66,67127.0,85.66,85.71,85.58,85.66,67127.0
2019-11-14 15:30:00,85.66,85.83,85.64,85.65,192529.0,85.66,85.83,85.64,85.65,192529.0
2019-11-15 09:30:00,85.9,86.15,85.46,85.84,97869.0,85.9,86.15,85.46,85.84,97869.0
2019-11-15 10:00:00,85.8,85.96,85.71,85.84,40416.0,85.8,85.96,85.71,85.84,40416.0
2019-11-15 10:30:00,85.83,86.19,85.82,86.13,170105.0,85.83,86.19,85.82,86.13,170105.0
2019-11-15 11:00:00,86.13,86.52,86.13,86.38,71200.0,86.13,86.52,86.13,86.38,71200.0
2019-11-15 11:30:00,86.42,86.51,86.32,86.35,33238.0,86.42,86.51,86.32,86.35,33238.0
2019-11-15 12:00:00,86.34,86.58,86.34,86.5,82433.0,86.34,86.58,86.34,86.5,82433.0
2019-11-15 12:30:00,86.5,87.1,86.5,87.09,112153.0,86.5,87.1,86.5,87.09,112153.0
2019-11-15 13:00:00,87.08,87.08,86.84,86.95,32218.0,87.08,87.08,86.84,86.95,32218.0
2019-11-15 13:30:00,86.95,87.23,86.88,87.18,86942.0,86.95,87.23,86.88,87.18,86942.0
2019-11-15 14:00:00,87.17,87.61,87.11,87.38,76195.0,87.17,87.61,87.11,87.38,76195.0
2019-11-15 14:30:00,87.33,87.71,87.19,87.71,87401.0,87.33,87.71,87.19,87.71,87401.0
2019-11-15 15:00:00,87.7,87.92,87.29,87.3,101924.0,87.7,87.92,87.29,87.3,101924.0
2019-11-15 15:30:00,87.29,87.73,87.26,87.71,233669.0,87.29,87.73,87.26,87.71,233669.0
2019-11-18 09:30:00,87.67,88.86,87.51,88.7,111356.0,87.67,88.86,87.51,88.7,111356.0
2019-11-18 10:00:00,88.71,88.82,88.16,88.21,60238.0,88.71,88.82,88.16,88.21,60238.0
2019-11-18 10:30:00,88.23,88.71,88.23,88.48,35507.0,88.23,88.71,88.23,88.48,35507.0
2019-11-18 11:00:00,88.46,88.46,88.03,88.06,49479.0,88.46,88.46,88.03,88.06,49479.0
2019-11-18 11:30:00,88.06,88.39,88.01,88.21,52516.0,88.06,88.39,88.01,88.21,52516.0
2019-11-18 12:00:00,88.17,88.22,87.98,87.98,38994.0,88.17,88.22,87.98,87.98,38994.0
2019-11-18 12:30:00,87.98,88.13,87.83,88.13,30761.0,87.98,88.13,87.83,88.13,30761.0
2019-11-18 13:00:00,88.13,88.34,88.01,88.27,32573.0,88.13,88.34,88.01,88.27,32573.0
2019-11-18 13:30:00,88.3,88.32,87.92,87.92,29540.0,88.3,88.32,87.92,87.92,29540.0
2019-11-18 14:00:00,87.94,88.39,87.87,88.31,43755.0,87.94,88.39,87.87,88.31,43755.0
2019-11-18 14:30:00,88.32,88.47,88.25,88.38,50114.0,88.32,88.47,88.25,88.38,50114.0
2019-11-18 15:00:00,88.4,88.51,88.3,88.32,45624.0,88.4,88.51,88.3,88.32,45624.0
2019-11-18 15:30:00,88.31,88.41,88.18,88.41,203668.0,88.31,88.41,88.18,88.41,203668.0
2019-11-19 09:30:00,88.75,88.75,87.93,88.33,45765.0,88.75,88.75,87.93,88.33,45765.0
2019-11-19 10:00:00,88.3,88.7,88.29,88.53,54586.0,88.3,88.7,88.29,88.53,54586.0
2019-11-19 10:30:00,88.57,88.75,88.32,88.37,64726.0,88.57,88.75,88.32,88.37,64726.0
2019-11-19 11:00:00,88.37,88.61,88.27,88.58,59892.0,88.37,88.61,88.27,88.58,59892.0
2019-11-19 11:30:00,88.57,88.73,88.53,88.64,40830.0,88.57,88.73,88.53,88.64,40830.0
2019-11-19 12:00:00,88.64,88.81,88.53,88.8,30804.0,88.64,88.81,88.53,88.8,30804.0
2019-11-19 12:30:00,88.79,88.94,88.72,88.78,32241.0,88.79,88.94,88.72,88.78,32241.0
2019-11-19 13:00:00,88.78,88.84,88.68,88.8,25740.0,88.78,88.84,88.68,88.8,25740.0
2019-11-19 13:30:00,88.79,88.94,88.78,88.89,16662.0,88.79,88.94,88.78,88.89,16662.0
2019-11-19 14:00:00,88.89,89.07,88.85,89.04,28385.0,88.89,89.07,88.85,89.04,28385.0
2019-11-19 14:30:00,89.02,89.02,88.78,88.79,26106.0,89.02,89.02,88.78,88.79,26106.0
2019-11-19 15:00:00,88.8,88.83,88.71,88.73,33280.0,88.8,88.83,88.71,88.73,33280.0
2019-11-19 15:30:00,88.72,88.81,88.45,88.53,155995.0,88.72,88.81,88.45,88.53,155995.0
2019-11-20 09:30:00,87.49,88.43,87.31,87.59,114483.0,87.49,88.43,87.31,87.59,114483.0
2019-11-20 10:00:00,87.62,87.74,87.35,87.63,73054.0,87.62,87.74,87.35,87.63,73054.0
2019-11-20 10:30:00,87.62,87.74,87.58,87.67,22666.0,87.62,87.74,87.58,87.67,22666.0
2019-11-20 11:00:00,87.69,87.69,87.43,87.57,45050.0,87.69,87.69,87.43,87.57,45050.0
2019-11-20 11:30:00,87.55,87.6,87.26,87.31,29640.0,87.55,87.6,87.26,87.31,29640.0
2019-11-20 12:00:00,87.3,87.3,87.12,87.2,20446.0,87.3,87.3,87.12,87.2,20446.0
2019-11-20 12:30:00,87.2,87.26,86.57,86.67,31714.0,87.2,87.26,86.57,86.67,31714.0
2019-11-20 13:00:00,86.67,86.75,86.31,86.46,40187.0,86.67,86.75,86.31,86.46,40187.0
2019-11-20 13:30:00,86.51,86.94,86.46,86.85,34464.0,86.51,86.94,86.46,86.85,34464.0
2019-11-20 14:00:00,86.79,86.94,86.71,86.81,20982.0,86.79,86.94,86.71,86.81,20982.0
2019-11-20 14:30:00,86.83,86.93,86.79,86.84,27391.0,86.83,86.93,86.79,86.84,27391.0
2019-11-20 15:00:00,86.81,86.9,86.71,86.76,31852.0,86.81,86.9,86.71,86.76,31852.0
2019-11-20 15:30:00,86.76,86.95,86.68,86.85,159480.0,86.76,86.95,86.68,86.85,159480.0
2019-11-21 09:30:00,87.0,87.23,86.3,86.3,42290.0,87.0,87.23,86.3,86.3,42290.0
2019-11-21 10:00:00,86.3,86.83,86.25,86.43,38384.0,86.3,86.83,86.25,86.43,38384.0
2019-11-21 10:30:00,86.41,86.81,86.28,86.81,36185.0,86.41,86.81,86.28,86.81,36185.0
2019-11-21 11:00:00,86.82,87.06,86.56,86.57,62520.0,86.82,87.06,86.56,86.57,62520.0
2019-11-21 11:30:00,86.53,86.65,86.28,86.55,24873.0,86.53,86.65,86.28,86.55,24873.0
2019-11-21 12:00:00,86.55,86.66,86.38,86.66,28128.0,86.55,86.66,86.38,86.66,28128.0
2019-11-21 12:30:00,86.67,86.78,86.6,86.67,20490.0,86.67,86.78,86.6,86.67,20490.0
2019-11-21 13:00:00,86.71,86.9,86.7,86.89,31257.0,86.71,86.9,86.7,86.89,31257.0
2019-11-21 13:30:00,86.91,86.97,86.78,86.84,33408.0,86.91,86.97,86.78,86.84,33408.0
2019-11-21 14:00:00,86.85,87.22,86.81,87.22,36073.0,86.85,87.22,86.81,87.22,36073.0
2019-11-21 14:30:00,87.22,87.29,87.1,87.12,68628.0,87.22,87.29,87.1,87.12,68628.0
2019-11-21 15:00:00,87.12,87.34,87.12,87.3,71351.0,87.12,87.34,87.12,87.3,71351.0
2019-11-21 15:30:00,87.3,87.58,87.29,87.58,244561.0,87.3,87.58,87.29,87.58,244561.0
2019-11-22 09:30:00,87.58,87.83,87.1,87.56,40916.0,87.58,87.83,87.1,87.56,40916.0
2019-11-22 10:00:00,87.53,87.59,87.27,87.35,72095.0,87.53,87.59,87.27,87.35,72095.0
2019-11-22 10:30:00,87.34,87.51,87.09,87.4,68080.0,87.34,87.51,87.09,87.4,68080.0
2019-11-22 11:00:00,87.41,87.59,87.31,87.57,40890.0,87.41,87.59,87.31,87.57,40890.0
2019-11-22 11:30:00,87.58,87.98,87.5,87.85,68849.0,87.58,87.98,87.5,87.85,68849.0
2019-11-22 12:00:00,87.82,88.08,87.74,87.98,49774.0,87.82,88.08,87.74,87.98,49774.0
2019-11-22 12:30:00,87.98,88.11,87.87,88.04,72837.0,87.98,88.11,87.87,88.04,72837.0
2019-11-22 13:00:00,88.04,88.18,88.02,88.18,31033.0,88.04,88.18,88.02,88.18,31033.0
2019-11-22 13:30:00,88.21,88.26,87.98,88.05,75494.0,88.21,88.26,87.98,88.05,75494.0
2019-11-22 14:00:00,88.05,88.13,87.98,88.01,29172.0,88.05,88.13,87.98,88.01,29172.0
2019-11-22 14:30:00,88.0,88.18,87.98,88.11,41366.0,88.0,88.18,87.98,88.11,41366.0
2019-11-22 15:00:00,88.12,88.27,88.03,88.17,59082.0,88.12,88.27,88.03,88.17,59082.0
2019-11-22 15:30:00,88.16,88.3,87.91,87.97,187906.0,88.16,88.3,87.91,87.97,187906.0
2019-11-25 09:30:00,88.29,88.45,88.1,88.23,28028.0,88.29,88.45,88.1,88.23,28028.0
2019-11-25 10:00:00,88.25,88.25,88.0,88.16,27978.0,88.25,88.25,88.0,88.16,27978.0
2019-11-25 10:30:00,88.14,88.31,87.97,88.31,38791.0,88.14,88.31,87.97,88.31,38791.0
2019-11-25 11:00:00,88.33,88.55,88.3,88.55,33472.0,88.33,88.55,88.3,88.55,33472.0
2019-11-25 11:30:00,88.55,88.62,88.35,88.46,33651.0,88.55,88.62,88.35,88.46,33651.0
2019-11-25 12:00:00,88.47,88.48,88.08,88.16,22472.0,88.47,88.48,88.08,88.16,22472.0
2019-11-25 12:30:00,88.16,88.16,87.94,87.99,19740.0,88.16,88.16,87.94,87.99,19740.0
2019-11-25 13:00:00,88.0,88.06,87.86,87.94,24650.0,88.0,88.06,87.86,87.94,24650.0
2019-11-25 13:30:00,87.94,87.94,87.69,87.71,21312.0,87.94,87.94,87.69,87.71,21312.0
2019-11-25 14:00:00,87.7,87.74,87.6,87.61,29540.0,87.7,87.74,87.6,87.61,29540.0
2019-11-25 14:30:00,87.6,87.6,87.48,87.58,42611.0,87.6,87.6,87.48,87.58,42611.0
2019-11-25 15:00:00,87.58,87.7,87.48,87.69,54422.0,87.58,87.7,87.48,87.69,54422.0
2019-11-25 15:30:00,87.68,87.83,87.49,87.73,137584.0,87.68,87.83,87.49,87.73,137584.0
2019-11-26 09:30:00,87.74,88.43,87.66,88.19,44385.0,87.74,88.43,87.66,88.19,44385.0
2019-11-26 10:00:00,88.32,88.4,88.14,88.34,24428.0,88.32,88.4,88.14,88.34,24428.0
2019-11-26 10:30:00,88.31,88.4,88.05,88.21,25050.0,88.31,88.4,88.05,88.21,25050.0
2019-11-26 11:00:00,88.22,88.29,88.0,88.05,25528.0,88.22,88.29,88.0,88.05,25528.0
2019-11-26 11:30:00,88.05,88.18,87.93,87.95,21048.0,88.05,88.18,87.93,87.95,21048.0
2019-11-26 12:00:00,87.93,88.18,87.89,88.17,24318.0,87.93,88.18,87.89,88.17,24318.0
2019-11-26 12:30:00,88.19,88.37,88.1,88.22,30050.0,88.19,88.37,88.1,88.22,30050.0
2019-11-26 13:00:00,88.21,88.23,88.09,88.09,17078.0,88.21,88.23,88.09,88.09,17078.0
2019-11-26 13:30:00,88.11,88.17,87.97,88.06,20445.0,88.11,88.17,87.97,88.06,20445.0
2019-11-26 14:00:00,88.06,88.22,87.97,88.0,29729.0,88.06,88.22,87.97,88.0,29729.0
2019-11-26 14:30:00,88.01,88.35,87.89,88.34,38781.0,88.01,88.35,87.89,88.34,38781.0
2019-11-26 15:00:00,88.33,88.45,88.17,88.35,48062.0,88.33,88.45,88.17,88.35,48062.0
2019-11-26 15:30:00,88.35,88.73,88.33,88.7,280980.0,88.35,88.73,88.33,88.7,280980.0
2019-11-27 09:30:00,88.83,88.83,86.8,86.94,91495.0,88.83,88.83,86.8,86.94,91495.0
2019-11-27 10:00:00,86.93,87.68,86.92,87.55,81378.0,86.93,87.68,86.92,87.55,81378.0
2019-11-27 10:30:00,87.52,87.69,87.2,87.59,63686.0,87.52,87.69,87.2,87.59,63686.0
2019-11-27 11:00:00,87.59,87.74,87.53,87.72,38876.0,87.59,87.74,87.53,87.72,38876.0
2019-11-27 11:30:00,87.72,87.84,87.62,87.69,28223.0,87.72,87.84,87.62,87.69,28223.0
2019-11-27 12:00:00,87.69,87.71,87.49,87.64,32411.0,87.69,87.71,87.49,87.64,32411.0
2019-11-27 12:30:00,87.62,87.75,87.59,87.62,36927.0,87.62,87.75,87.59,87.62,36927.0
2019-11-27 13:00:00,87.61,87.82,87.57,87.66,32143.0,87.61,87.82,87.57,87.66,32143.0
2019-11-27 13:30:00,87.63,87.73,87.44,87.45,28282.0,87.63,87.73,87.44,87.45,28282.0
2019-11-27 14:00:00,87.45,87.52,87.38,87.42,43368.0,87.45,87.52,87.38,87.42,43368.0
2019-11-27 14:30:00,87.42,87.48,87.29,87.31,40090.0,87.42,87.48,87.29,87.31,40090.0
2019-11-27 15:00:00,87.32,87.42,87.26,87.26,47042.0,87.32,87.42,87.26,87.26,47042.0
2019-11-27 15:30:00,87.27,87.35,87.07,87.29,285866.0,87.27,87.35,87.07,87.29,285866.0
2019-11-29 09:30:00,87.05,87.3,86.61,87.14,25933.0,87.05,87.3,86.61,87.14,25933.0
2019-11-29 10:00:00,87.13,87.44,86.97,87.43,24141.0,87.13,87.44,86.97,87.43,24141.0
2019-11-29 10:30:00,87.42,87.52,87.25,87.35,24352.0,87.42,87.52,87.25,87.35,24352.0
2019-11-29 11:00:00,87.34,87.46,87.26,87.34,22554.0,87.34,87.46,87.26,87.34,22554.0
2019-11-29 11:30:00,87.32,87.45,87.21,87.23,28123.0,87.32,87.45,87.21,87.23,28123.0
2019-11-29 12:00:00,87.2,87.25,87.08,87.09,14144.0,87.2,87.25,87.08,87.09,14144.0
2019-11-29 12:30:00,87.08,87.24,86.85,87.18,109948.0,87.08,87.24,86.85,87.18,109948.0
2019-12-02 09:30:00,86.55,86.69,85.34,85.43,116659.0,86.55,86.69,85.34,85.43,116659.0
2019-12-02 10:00:00,85.42,85.42,84.98,85.21,96922.0,85.42,85.42,84.98,85.21,96922.0
2019-12-02 10:30:00,85.25,85.25,84.76,84.87,58542.0,85.25,85.25,84.76,84.87,58542.0
2019-12-02 11:00:00,84.87,85.2,84.84,85.16,39021.0,84.87,85.2,84.84,85.16,39021.0
2019-12-02 11:30:00,85.16,85.43,85.01,85.38,27419.0,85.16,85.43,85.01,85.38,27419.0
2019-12-02 12:00:00,85.36,85.58,85.25,85.49,47350.0,85.36,85.58,85.25,85.49,47350.0
2019-12-02 12:30:00,85.48,85.52,85.12,85.13,34125.0,85.48,85.52,85.12,85.13,34125.0
2019-12-02 13:00:00,85.13,85.6,85.13,85.59,23281.0,85.13,85.6,85.13,85.59,23281.0
2019-12-02 13:30:00,85.57,85.73,85.53,85.64,18188.0,85.57,85.73,85.53,85.64,18188.0
2019-12-02 14:00:00,85.65,85.73,85.6,85.67,22451.0,85.65,85.73,85.6,85.67,22451.0
2019-12-02 14:30:00,85.71,85.77,85.58,85.63,38503.0,85.71,85.77,85.58,85.63,38503.0
2019-12-02 15:00:00,85.64,85.82,85.53,85.77,59550.0,85.64,85.82,85.53,85.77,59550.0
2019-12-02 15:30:00,85.76,85.89,85.58,85.61,156625.0,85.76,85.89,85.58,85.61,156625.0
2019-12-03 09:30:00,85.09,85.51,84.84,85.51,58315.0,85.09,85.51,84.84,85.51,58315.0
2019-12-03 10:00:00,85.48,85.67,85.37,85.51,35878.0,85.48,85.67,85.37,85.51,35878.0
2019-12-03 10:30:00,85.5,85.61,85.24,85.34,21064.0,85.5,85.61,85.24,85.34,21064.0
2019-12-03 11:00:00,85.3,85.66,85.13,85.58,28435.0,85.3,85.66,85.13,85.58,28435.0
2019-12-03 11:30:00,85.58,85.72,85.5,85.59,35708.0,85.58,85.72,85.5,85.59,35708.0
2019-12-03 12:00:00,85.58,85.77,85.56,85.74,47832.0,85.58,85.77,85.56,85.74,47832.0
2019-12-03 12:30:00,85.74,85.75,85.58,85.64,30703.0,85.74,85.75,85.58,85.64,30703.0
2019-12-03 13:00:00,85.64,85.85,85.64,85.83,20815.0,85.64,85.85,85.64,85.83,20815.0
2019-12-03 13:30:00,85.81,85.93,85.76,85.89,29701.0,85.81,85.93,85.76,85.89,29701.0
2019-12-03 14:00:00,85.89,86.0,85.76,85.81,32821.0,85.89,86.0,85.76,85.81,32821.0
2019-12-03 14:30:00,85.84,85.96,85.77,85.89,25668.0,85.84,85.96,85.77,85.89,25668.0
2019-12-03 15:00:00,85.89,86.04,85.71,86.03,41223.0,85.89,86.04,85.71,86.03,41223.0
2019-12-03 15:30:00,86.03,86.05,85.86,85.92,158205.0,86.03,86.05,85.86,85.92,158205.0
2019-12-04 09:30:00,86.07,86.62,85.7,86.59,41098.0,86.07,86.62,85.7,86.59,41098.0
2019-12-04 10:00:00,86.48,86.48,86.13,86.23,30318.0,86.48,86.48,86.13,86.23,30318.0
2019-12-04 10:30:00,86.21,86.34,86.1,86.18,16410.0,86.21,86.34,86.1,86.18,16410.0
2019-12-04 11:00:00,86.22,86.23,85.84,85.98,32618.0,86.22,86.23,85.84,85.98,32618.0
2019-12-04 11:30:00,86.01,86.06,85.84,85.85,16550.0,86.01,86.06,85.84,85.85,16550.0
2019-12-04 12:00:00,85.82,85.93,85.8,85.91,19659.0,85.82,85.93,85.8,85.91,19659.0
2019-12-04 12:30:00,85.92,86.06,85.86,86.04,13789.0,85.92,86.06,85.86,86.04,13789.0
2019-12-04 13:00:00,86.06,86.14,86.01,86.1,18658.0,86.06,86.14,86.01,86.1,18658.0
2019-12-04 13:30:00,86.1,86.12,85.98,86.0,34061.0,86.1,86.12,85.98,86.0,34061.0
2019-12-04 14:00:00,85.99,86.21,85.97,86.19,42624.0,85.99,86.21,85.97,86.19,42624.0
2019-12-04 14:30:00,86.19,86.29,86.13,86.2,35107.0,86.19,86.29,86.13,86.2,35107.0
2019-12-04 15:00:00,86.2,86.24,86.08,86.08,48959.0,86.2,86.24,86.08,86.08,48959.0
2019-12-04 15:30:00,86.07,86.48,86.03,86.43,234491.0,86.07,86.48,86.03,86.43,234491.0
2019-12-05 09:30:00,86.47,86.5,85.21,86.16,44336.0,86.47,86.5,85.21,86.16,44336.0
2019-12-05 10:00:00,86.13,86.13,85.13,85.15,161713.0,86.13,86.13,85.13,85.15,161713.0
2019-12-05 10:30:00,85.15,85.31,84.87,85.24,154634.0,85.15,85.31,84.87,85.24,154634.0
2019-12-05 11:00:00,85.22,85.27,84.72,84.72,188066.0,85.22,85.27,84.72,84.72,188066.0
2019-12-05 11:30:00,84.73,84.77,84.54,84.58,46499.0,84.73,84.77,84.54,84.58,46499.0
2019-12-05 12:00:00,84.58,84.78,84.4,84.72,54382.0,84.58,84.78,84.4,84.72,54382.0
2019-12-05 12:30:00,84.72,84.86,84.69,84.72,25623.0,84.72,84.86,84.69,84.72,25623.0
2019-12-05 13:00:00,84.7,84.79,84.42,84.49,20137.0,84.7,84.79,84.42,84.49,20137.0
2019-12-05 13:30:00,84.48,84.57,84.35,84.5,43471.0,84.48,84.57,84.35,84.5,43471.0
2019-12-05 14:00:00,84.5,84.59,84.43,84.59,45513.0,84.5,84.59,84.43,84.59,45513.0
2019-12-05 14:30:00,84.59,84.59,84.3,84.4,42863.0,84.59,84.59,84.3,84.4,42863.0
2019-12-05 15:00:00,84.41,84.47,84.31,84.46,75599.0,84.41,84.47,84.31,84.46,75599.0
2019-12-05 15:30:00,84.46,84.7,84.29,84.33,309559.0,84.46,84.7,84.29,84.33,309559.0
2019-12-06 09:30:00,84.87,85.21,84.58,84.67,171764.0,84.87,85.21,84.58,84.67,171764.0
2019-12-06 10:00:00,84.67,84.89,84.63,84.88,95385.0,84.67,84.89,84.63,84.88,95385.0
2019-12-06 10:30:00,84.84,85.46,84.84,85.44,151892.0,84.84,85.46,84.84,85.44,151892.0
2019-12-06 11:00:00,85.45,85.51,85.12,85.39,120507.0,85.45,85.51,85.12,85.39,120507.0
2019-12-06 11:30:00,85.36,85.56,85.26,85.44,36402.0,85.36,85.56,85.26,85.44,36402.0
2019-12-06 12:00:00,85.4,85.5,85.35,85.37,33998.0,85.4,85.5,85.35,85.37,33998.0
2019-12-06 12:30:00,85.36,85.51,85.35,85.42,32305.0,85.36,85.51,85.35,85.42,32305.0
2019-12-06 13:00:00,85.43,85.47,85.29,85.3,40780.0,85.43,85.47,85.29,85.3,40780.0
2019-12-06 13:30:00,85.3,85.36,84.9,84.97,50422.0,85.3,85.36,84.9,84.97,50422.0
2019-12-06 14:00:00,84.97,85.22,84.97,85.15,28452.0,84.97,85.22,84.97,85.15,28452.0
2019-12-06 14:30:00,85.16,85.2,85.08,85.16,27480.0,85.16,85.2,85.08,85.16,27480.0
2019-12-06 15:00:00,85.15,85.16,84.99,85.05,47766.0,85.15,85.16,84.99,85.05,47766.0
2019-12-06 15:30:00,85.05,85.36,85.04,85.26,137846.0,85.05,85.36,85.04,85.26,137846.0
2019-12-09 09:30:00,84.95,85.3,84.54,85.28,33051.0,84.95,85.3,84.54,85.28,33051.0
2019-12-09 10:00:00,85.33,85.51,85.14,85.27,24267.0,85.33,85.51,85.14,85.27,24267.0
2019-12-09 10:30:00,85.27,85.28,84.97,85.02,16145.0,85.27,85.28,84.97,85.02,16145.0
2019-12-09 11:00:00,85.01,85.04,84.79,84.87,27686.0,85.01,85.04,84.79,84.87,27686.0
2019-12-09 11:30:00,84.86,84.88,84.8,84.83,19717.0,84.86,84.88,84.8,84.83,19717.0
2019-12-09 12:00:00,84.81,85.01,84.81,84.83,15352.0,84.81,85.01,84.81,84.83,15352.0
2019-12-09 12:30:00,84.82,84.82,84.62,84.74,20985.0,84.82,84.82,84.62,84.74,20985.0
2019-12-09 13:00:00,84.72,84.73,84.51,84.52,14291.0,84.72,84.73,84.51,84.52,14291.0
2019-12-09 13:30:00,84.52,84.53,84.41,84.42,22839.0,84.52,84.53,84.41,84.42,22839.0
2019-12-09 14:00:00,84.42,84.48,84.27,84.42,21003.0,84.42,84.48,84.27,84.42,21003.0
2019-12-09 14:30:00,84.42,84.47,84.34,84.37,13384.0,84.42,84.47,84.34,84.37,13384.0
2019-12-09 15:00:00,84.36,84.5,84.27,84.42,28133.0,84.36,84.5,84.27,84.42,28133.0
2019-12-09 15:30:00,84.43,84.43,84.07,84.11,145429.0,84.43,84.43,84.07,84.11,145429.0
2019-12-10 09:30:00,83.97,84.2,83.46,84.14,41541.0,83.97,84.2,83.46,84.14,41541.0
2019-12-10 10:00:00,84.1,84.75,83.91,84.75,68517.0,84.1,84.75,83.91,84.75,68517.0
2019-12-10 10:30:00,84.72,84.75,84.16,84.31,35902.0,84.72,84.75,84.16,84.31,35902.0
2019-12-10 11:00:00,84.3,84.43,84.16,84.25,45418.0,84.3,84.43,84.16,84.25,45418.0
2019-12-10 11:30:00,84.26,84.33,84.03,84.31,33399.0,84.26,84.33,84.03,84.31,33399.0
2019-12-10 12:00:00,84.31,84.31,84.14,84.15,19439.0,84.31,84.31,84.14,84.15,19439.0
2019-12-10 12:30:00,84.17,84.25,84.01,84.22,20784.0,84.17,84.25,84.01,84.22,20784.0
2019-12-10 13:00:00,84.22,84.27,84.05,84.1,60724.0,84.22,84.27,84.05,84.1,60724.0
2019-12-10 13:30:00,84.1,84.16,83.75,83.82,33965.0,84.1,84.16,83.75,83.82,33965.0
2019-12-10 14:00:00,83.83,83.94,83.76,83.91,28128.0,83.83,83.94,83.76,83.91,28128.0
2019-12-10 14:30:00,83.92,84.16,83.83,84.08,30172.0,83.92,84.16,83.83,84.08,30172.0
2019-12-10 15:00:00,84.06,84.12,84.01,84.02,53554.0,84.06,84.12,84.01,84.02,53554.0
2019-12-10 15:30:00,84.02,84.1,83.85,84.1,128014.0,84.02,84.1,83.85,84.1,128014.0
2019-12-11 09:30:00,84.43,84.43,83.9,83.98,22900.0,84.43,84.43,83.9,83.98,22900.0
2019-12-11 10:00:00,84.02,84.45,84.02,84.04,51103.0,84.02,84.45,84.02,84.04,51103.0
2019-12-11 10:30:00,84.06,84.06,83.47,83.7,36008.0,84.06,84.06,83.47,83.7,36008.0
2019-12-11 11:00:00,83.7,83.7,83.39,83.4,39064.0,83.7,83.7,83.39,83.4,39064.0
2019-12-11 11:30:00,83.41,83.54,83.29,83.31,27191.0,83.41,83.54,83.29,83.31,27191.0
2019-12-11 12:00:00,83.26,83.79,83.26,83.43,46253.0,83.26,83.79,83.26,83.43,46253.0
2019-12-11 12:30:00,83.44,83.72,83.44,83.7,23371.0,83.44,83.72,83.44,83.7,23371.0
2019-12-11 13:00:00,83.69,83.71,83.33,83.48,22943.0,83.69,83.71,83.33,83.48,22943.0
2019-12-11 13:30:00,83.5,83.61,83.48,83.54,14799.0,83.5,83.61,83.48,83.54,14799.0
2019-12-11 14:00:00,83.54,83.83,83.53,83.79,22694.0,83.54,83.83,83.53,83.79,22694.0
2019-12-11 14:30:00,83.78,83.97,83.73,83.93,24490.0,83.78,83.97,83.73,83.93,24490.0
2019-12-11 15:00:00,83.95,84.0,83.76,83.83,40336.0,83.95,84.0,83.76,83.83,40336.0
2019-12-11 15:30:00,83.83,83.93,83.75,83.84,112124.0,83.83,83.93,83.75,83.84,112124.0
2019-12-12 09:30:00,83.8,84.34,83.34,84.34,22504.0,83.8,84.34,83.34,84.34,22504.0
2019-12-12 10:00:00,84.38,84.68,84.28,84.47,85017.0,84.38,84.68,84.28,84.47,85017.0
2019-12-12 10:30:00,84.48,84.55,83.94,84.09,38697.0,84.48,84.55,83.94,84.09,38697.0
2019-12-12 11:00:00,84.09,84.12,83.51,83.54,22693.0,84.09,84.12,83.51,83.54,22693.0
2019-12-12 11:30:00,83.53,83.68,83.35,83.46,23624.0,83.53,83.68,83.35,83.46,23624.0
2019-12-12 12:00:00,83.44,83.47,83.1,83.2,20361.0,83.44,83.47,83.1,83.2,20361.0
2019-12-12 12:30:00,83.23,83.5,83.18,83.19,27618.0,83.23,83.5,83.18,83.19,27618.0
2019-12-12 13:00:00,83.22,83.39,83.22,83.35,17532.0,83.22,83.39,83.22,83.35,17532.0
2019-12-12 13:30:00,83.33,83.38,83.06,83.15,27784.0,83.33,83.38,83.06,83.15,27784.0
2019-12-12 14:00:00,83.17,83.18,82.87,82.91,96935.0,83.17,83.18,82.87,82.91,96935.0
2019-12-12 14:30:00,82.9,83.25,82.9,83.2,115897.0,82.9,83.25,82.9,83.2,115897.0
2019-12-12 15:00:00,83.2,83.3,83.13,83.3,31123.0,83.2,83.3,83.13,83.3,31123.0
2019-12-12 15:30:00,83.31,83.45,83.26,83.34,90251.0,83.31,83.45,83.26,83.34,90251.0
2019-12-13 09:30:00,83.24,83.71,83.02,83.53,29578.0,83.24,83.71,83.02,83.53,29578.0
2019-12-13 10:00:00,83.55,83.82,83.39,83.59,32580.0,83.55,83.82,83.39,83.59,32580.0
2019-12-13 10:30:00,83.59,83.8,83.43,83.5,46835.0,83.59,83.8,83.43,83.5,46835.0
2019-12-13 11:00:00,83.48,83.81,83.46,83.67,27786.0,83.48,83.81,83.46,83.67,27786.0
2019-12-13 11:30:00,83.67,83.89,83.67,83.89,20818.0,83.67,83.89,83.67,83.89,20818.0
2019-12-13 12:00:00,83.87,84.05,83.75,84.02,44338.0,83.87,84.05,83.75,84.02,44338.0
2019-12-13 12:30:00,84.04,84.29,84.02,84.29,20223.0,84.04,84.29,84.02,84.29,20223.0
2019-12-13 13:00:00,84.29,84.43,84.28,84.33,25626.0,84.29,84.43,84.28,84.33,25626.0
2019-12-13 13:30:00,84.34,84.39,84.27,84.36,16888.0,84.34,84.39,84.27,84.36,16888.0
2019-12-13 14:00:00,84.38,84.5,84.37,84.41,17371.0,84.38,84.5,84.37,84.41,17371.0
2019-12-13 14:30:00,84.42,84.48,84.35,84.42,18150.0,84.42,84.48,84.35,84.42,18150.0
2019-12-13 15:00:00,84.41,84.46,84.27,84.38,35477.0,84.41,84.46,84.27,84.38,35477.0
2019-12-13 15:30:00,84.38,84.69,84.35,84.69,164804.0,84.38,84.69,84.35,84.69,164804.0
2019-12-16 09:30:00,85.24,85.77,85.01,85.33,68133.0,85.24,85.77,85.01,85.33,68133.0
2019-12-16 10:00:00,85.39,85.64,85.16,85.5,44927.0,85.39,85.64,85.16,85.5,44927.0
2019-12-16 10:30:00,85.5,85.68,85.43,85.48,68419.0,85.5,85.68,85.43,85.48,68419.0
2019-12-16 11:00:00,85.49,85.49,85.04,85.26,65471.0,85.49,85.49,85.04,85.26,65471.0
2019-12-16 11:30:00,85.25,85.67,85.2,85.57,31967.0,85.25,85.67,85.2,85.57,31967.0
2019-12-16 12:00:00,85.55,85.65,85.46,85.53,25402.0,85.55,85.65,85.46,85.53,25402.0
2019-12-16 12:30:00,85.55,85.59,85.51,85.56,16149.0,85.55,85.59,85.51,85.56,16149.0
2019-12-16 13:00:00,85.56,85.57,85.44,85.5,28131.0,85.56,85.57,85.44,85.5,28131.0
2019-12-16 13:30:00,85.48,85.61,85.47,85.61,17859.0,85.48,85.61,85.47,85.61,17859.0
2019-12-16 14:00:00,85.61,85.64,85.33,85.34,34745.0,85.61,85.64,85.33,85.34,34745.0
2019-12-16 14:30:00,85.34,85.51,85.22,85.48,67704.0,85.34,85.51,85.22,85.48,67704.0
2019-12-16 15:00:00,85.5,85.53,85.41,85.47,42452.0,85.5,85.53,85.41,85.47,42452.0
2019-12-16 15:30:00,85.48,85.56,85.38,85.54,174112.0,85.48,85.56,85.38,85.54,174112.0
2019-12-17 09:30:00,85.85,85.91,84.59,84.72,102627.0,85.85,85.91,84.59,84.72,102627.0
2019-12-17 10:00:00,84.72,84.97,84.68,84.78,37086.0,84.72,84.97,84.68,84.78,37086.0
2019-12-17 10:30:00,84.78,84.85,84.59,84.8,39877.0,84.78,84.85,84.59,84.8,39877.0
2019-12-17 11:00:00,84.79,84.84,84.65,84.67,30215.0,84.79,84.84,84.65,84.67,30215.0
2019-12-17 11:30:00,84.68,84.85,84.62,84.84,26095.0,84.68,84.85,84.62,84.84,26095.0
2019-12-17 12:00:00,84.84,84.89,84.77,84.8,22588.0,84.84,84.89,84.77,84.8,22588.0
2019-12-17 12:30:00,84.78,84.84,84.64,84.71,19167.0,84.78,84.84,84.64,84.71,19167.0
2019-12-17 13:00:00,84.71,84.81,84.61,84.8,21349.0,84.71,84.81,84.61,84.8,21349.0
2019-12-17 13:30:00,84.81,84.86,84.74,84.8,26704.0,84.81,84.86,84.74,84.8,26704.0
2019-12-17 14:00:00,84.82,84.85,84.62,84.63,48578.0,84.82,84.85,84.62,84.63,48578.0
2019-12-17 14:30:00,84.64,84.73,84.63,84.68,27560.0,84.64,84.73,84.63,84.68,27560.0
2019-12-17 15:00:00,84.67,84.7,84.4,84.41,59476.0,84.67,84.7,84.4,84.41,59476.0
2019-12-17 15:30:00,84.41,84.45,84.26,84.29,146841.0,84.41,84.45,84.26,84.29,146841.0
2019-12-18 09:30:00,84.5,84.6,84.05,84.13,31286.0,84.5,84.6,84.05,84.13,31286.0
2019-12-18 10:00:00,84.15,84.5,84.1,84.48,24229.0,84.15,84.5,84.1,84.48,24229.0
2019-12-18 10:30:00,84.46,84.68,84.34,84.6,74712.0,84.46,84.68,84.34,84.6,74712.0
2019-12-18 11:00:00,84.61,84.91,84.51,84.73,54322.0,84.61,84.91,84.51,84.73,54322.0
2019-12-18 11:30:00,84.71,84.88,84.69,84.86,23262.0,84.71,84.88,84.69,84.86,23262.0
2019-12-18 12:00:00,84.85,84.97,84.77,84.78,32042.0,84.85,84.97,84.77,84.78,32042.0
2019-12-18 12:30:00,84.77,85.3,84.75,85.23,66217.0,84.77,85.3,84.75,85.23,66217.0
2019-12-18 13:00:00,85.23,85.24,85.01,85.09,32057.0,85.23,85.24,85.01,85.09,32057.0
2019-12-18 13:30:00,85.1,85.25,85.07,85.23,25303.0,85.1,85.25,85.07,85.23,25303.0
2019-12-18 14:00:00,85.24,85.38,85.16,85.18,28423.0,85.24,85.38,85.16,85.18,28423.0
2019-12-18 14:30:00,85.19,85.26,85.03,85.11,71377.0,85.19,85.26,85.03,85.11,71377.0
2019-12-18 15:00:00,85.12,85.12,84.84,84.84,58421.0,85.12,85.12,84.84,84.84,58421.0
2019-12-18 15:30:00,84.84,85.03,84.78,84.85,181643.0,84.84,85.03,84.78,84.85,181643.0
2019-12-19 09:30:00,84.76,85.0,84.56,84.79,51168.0,84.76,85.0,84.56,84.79,51168.0
2019-12-19 10:00:00,84.78,84.79,84.37,84.47,31504.0,84.78,84.79,84.37,84.47,31504.0
2019-12-19 10:30:00,84.45,84.45,83.97,84.02,67168.0,84.45,84.45,83.97,84.02,67168.0
2019-12-19 11:00:00,84.05,84.31,83.95,84.28,75360.0,84.05,84.31,83.95,84.28,75360.0
2019-12-19 11:30:00,84.28,84.42,84.27,84.4,50040.0,84.28,84.42,84.27,84.4,50040.0
2019-12-19 12:00:00,84.4,84.58,84.4,84.49,35758.0,84.4,84.58,84.4,84.49,35758.0
2019-12-19 12:30:00,84.49,84.6,84.49,84.57,45970.0,84.49,84.6,84.49,84.57,45970.0
2019-12-19 13:00:00,84.58,84.61,84.46,84.52,33308.0,84.58,84.61,84.46,84.52,33308.0
2019-12-19 13:30:00,84.51,84.62,84.49,84.56,55808.0,84.51,84.62,84.49,84.56,55808.0
2019-12-19 14:00:00,84.57,84.75,84.55,84.75,32720.0,84.57,84.75,84.55,84.75,32720.0
2019-12-19 14:30:00,84.74,84.85,84.71,84.72,32929.0,84.74,84.85,84.71,84.72,32929.0
2019-12-19 15:00:00,84.73,84.73,84.58,84.67,39942.0,84.73,84.73,84.58,84.67,39942.0
2019-12-19 15:30:00,84.68,84.68,84.4,84.51,139076.0,84.68,84.68,84.4,84.51,139076.0
2019-12-20 09:30:00,85.3,85.37,83.91,85.26,183192.0,85.3,85.37,83.91,85.26,183192.0
2019-12-20 10:00:00,85.29,85.32,84.96,85.06,42567.0,85.29,85.32,84.96,85.06,42567.0
2019-12-20 10:30:00,85.06,85.39,85.02,85.39,29450.0,85.06,85.39,85.02,85.39,29450.0
2019-12-20 11:00:00,85.46,85.76,85.43,85.44,30913.0,85.46,85.76,85.43,85.44,30913.0
2019-12-20 11:30:00,85.45,85.66,85.45,85.64,17698.0,85.45,85.66,85.45,85.64,17698.0
2019-12-20 12:00:00,85.64,85.85,85.63,85.84,32710.0,85.64,85.85,85.63,85.84,32710.0
2019-12-20 12:30:00,85.84,86.22,85.72,86.21,56950.0,85.84,86.22,85.72,86.21,56950.0
2019-12-20 13:00:00,86.2,86.42,86.14,86.37,71432.0,86.2,86.42,86.14,86.37,71432.0
2019-12-20 13:30:00,86.35,87.0,86.23,86.95,175059.0,86.35,87.0,86.23,86.95,175059.0
2019-12-20 14:00:00,86.93,87.0,86.34,86.5,93218.0,86.93,87.0,86.34,86.5,93218.0
2019-12-20 14:30:00,86.5,86.76,86.33,86.61,55142.0,86.5,86.76,86.33,86.61,55142.0
2019-12-20 15:00:00,86.59,86.6,86.18,86.21,67419.0,86.59,86.6,86.18,86.21,67419.0
2019-12-20 15:30:00,86.21,86.9,85.98,86.83,608622.0,86.21,86.9,85.98,86.83,608622.0
2019-12-23 09:30:00,86.74,86.9,85.86,86.56,71906.0,86.74,86.9,85.86,86.56,71906.0
2019-12-23 10:00:00,86.53,86.54,86.2,86.47,39076.0,86.53,86.54,86.2,86.47,39076.0
2019-12-23 10:30:00,86.5,86.61,86.22,86.23,33875.0,86.5,86.61,86.22,86.23,33875.0
2019-12-23 11:00:00,86.23,86.3,86.04,86.24,25818.0,86.23,86.3,86.04,86.24,25818.0
2019-12-23 11:30:00,86.24,86.38,86.14,86.37,23590.0,86.24,86.38,86.14,86.37,23590.0
2019-12-23 12:00:00,86.37,86.37,86.0,86.03,24797.0,86.37,86.37,86.0,86.03,24797.0
2019-12-23 12:30:00,86.02,86.12,85.93,86.03,29555.0,86.02,86.12,85.93,86.03,29555.0
2019-12-23 13:00:00,86.03,86.07,86.0,86.06,23222.0,86.03,86.07,86.0,86.06,23222.0
2019-12-23 13:30:00,86.03,86.44,86.0,86.41,27348.0,86.03,86.44,86.0,86.41,27348.0
2019-12-23 14:00:00,86.4,86.41,86.05,86.17,20023.0,86.4,86.41,86.05,86.17,20023.0
2019-12-23 14:30:00,86.14,86.15,86.02,86.07,14103.0,86.14,86.15,86.02,86.07,14103.0
2019-12-23 15:00:00,86.08,86.08,85.94,86.01,19642.0,86.08,86.08,85.94,86.01,19642.0
2019-12-23 15:30:00,86.0,86.04,85.72,85.92,92184.0,86.0,86.04,85.72,85.92,92184.0
2019-12-24 09:30:00,86.16,86.16,85.63,85.77,22590.0,86.16,86.16,85.63,85.77,22590.0
2019-12-24 10:00:00,85.75,85.99,85.75,85.89,19505.0,85.75,85.99,85.75,85.89,19505.0
2019-12-24 10:30:00,85.9,85.96,85.81,85.83,20528.0,85.9,85.96,85.81,85.83,20528.0
2019-12-24 11:00:00,85.83,85.97,85.75,85.88,14576.0,85.83,85.97,85.75,85.88,14576.0
2019-12-24 11:30:00,85.92,86.05,85.85,86.05,13897.0,85.92,86.05,85.85,86.05,13897.0
2019-12-24 12:00:00,86.04,86.1,85.97,85.99,26440.0,86.04,86.1,85.97,85.99,26440.0
2019-12-24 12:30:00,86.0,86.03,85.67,85.71,42405.0,86.0,86.03,85.67,85.71,42405.0
2019-12-26 09:30:00,85.59,86.56,85.59,86.32,43255.0,85.59,86.56,85.59,86.32,43255.0
2019-12-26 10:00:00,86.34,86.42,86.28,86.29,14910.0,86.34,86.42,86.28,86.29,14910.0
2019-12-26 10:30:00,86.26,86.53,86.26,86.53,13704.0,86.26,86.53,86.26,86.53,13704.0
2019-12-26 11:00:00,86.55,86.58,86.18,86.25,9750.0,86.55,86.58,86.18,86.25,9750.0
2019-12-26 11:30:00,86.25,86.26,86.16,86.26,9352.0,86.25,86.26,86.16,86.26,9352.0
2019-12-26 12:00:00,86.25,86.25,86.05,86.1,7293.0,86.25,86.25,86.05,86.1,7293.0
2019-12-26 12:30:00,86.12,86.21,86.09,86.19,9484.0,86.12,86.21,86.09,86.19,9484.0
2019-12-26 13:00:00,86.21,86.34,86.18,86.25,10874.0,86.21,86.34,86.18,86.25,10874.0
2019-12-26 13:30:00,86.25,86.25,86.19,86.2,7029.0,86.25,86.25,86.19,86.2,7029.0
2019-12-26 14:00:00,86.19,86.22,86.12,86.13,8417.0,86.19,86.22,86.12,86.13,8417.0
2019-12-26 14:30:00,86.14,86.14,86.05,86.07,12824.0,86.14,86.14,86.05,86.07,12824.0
2019-12-26 15:00:00,86.07,86.12,86.02,86.07,16656.0,86.07,86.12,86.02,86.07,16656.0
2019-12-26 15:30:00,86.06,86.36,86.01,86.36,61441.0,86.06,86.36,86.01,86.36,61441.0
2019-12-27 09:30:00,86.07,86.43,85.86,86.08,39423.0,86.07,86.43,85.86,86.08,39423.0
2019-12-27 10:00:00,86.12,86.47,86.05,86.29,25149.0,86.12,86.47,86.05,86.29,25149.0
2019-12-27 10:30:00,86.32,86.55,86.23,86.5,15468.0,86.32,86.55,86.23,86.5,15468.0
2019-12-27 11:00:00,86.55,86.61,86.39,86.58,12769.0,86.55,86.61,86.39,86.58,12769.0
2019-12-27 11:30:00,86.58,86.62,86.5,86.55,12911.0,86.58,86.62,86.5,86.55,12911.0
2019-12-27 12:00:00,86.56,86.58,86.42,86.44,10342.0,86.56,86.58,86.42,86.44,10342.0
2019-12-27 12:30:00,86.42,86.54,86.35,86.54,18958.0,86.42,86.54,86.35,86.54,18958.0
2019-12-27 13:00:00,86.54,86.55,86.45,86.46,11498.0,86.54,86.55,86.45,86.46,11498.0
2019-12-27 13:30:00,86.46,86.53,86.28,86.43,17478.0,86.46,86.53,86.28,86.43,17478.0
2019-12-27 14:00:00,86.44,86.54,86.35,86.47,22122.0,86.44,86.54,86.35,86.47,22122.0
2019-12-27 14:30:00,86.48,86.63,86.46,86.63,19578.0,86.48,86.63,86.46,86.63,19578.0
2019-12-27 15:00:00,86.64,86.69,86.55,86.65,23663.0,86.64,86.69,86.55,86.65,23663.0
2019-12-27 15:30:00,86.66,86.69,86.34,86.52,124029.0,86.66,86.69,86.34,86.52,124029.0
2019-12-30 09:30:00,86.44,86.59,85.3,85.65,30010.0,86.44,86.59,85.3,85.65,30010.0
2019-12-30 10:00:00,85.65,85.75,85.26,85.32,28351.0,85.65,85.75,85.26,85.32,28351.0
2019-12-30 10:30:00,85.33,85.66,85.33,85.48,17098.0,85.33,85.66,85.33,85.48,17098.0
2019-12-30 11:00:00,85.45,85.63,85.3,85.55,63846.0,85.45,85.63,85.3,85.55,63846.0
2019-12-30 11:30:00,85.6,85.63,85.37,85.39,17868.0,85.6,85.63,85.37,85.39,17868.0
2019-12-30 12:00:00,85.4,85.59,85.4,85.59,9870.0,85.4,85.59,85.4,85.59,9870.0
2019-12-30 12:30:00,85.65,85.77,85.54,85.77,16500.0,85.65,85.77,85.54,85.77,16500.0
2019-12-30 13:00:00,85.71,85.8,85.59,85.72,12047.0,85.71,85.8,85.59,85.72,12047.0
2019-12-30 13:30:00,85.74,85.96,85.73,85.93,12728.0,85.74,85.96,85.73,85.93,12728.0
2019-12-30 14:00:00,85.91,85.95,85.79,85.89,8072.0,85.91,85.95,85.79,85.89,8072.0
2019-12-30 14:30:00,85.89,85.92,85.83,85.9,13150.0,85.89,85.92,85.83,85.9,13150.0
2019-12-30 15:00:00,85.9,85.97,85.79,85.95,10707.0,85.9,85.97,85.79,85.95,10707.0
2019-12-30 15:30:00,85.93,85.93,85.79,85.85,69182.0,85.93,85.93,85.79,85.85,69182.0
2019-12-31 09:30:00,85.73,86.09,85.35,85.95,18767.0,85.73,86.09,85.35,85.95,18767.0
2019-12-31 10:00:00,85.98,86.0,85.64,85.7,16147.0,85.98,86.0,85.64,85.7,16147.0
2019-12-31 10:30:00,85.73,85.83,85.68,85.72,10086.0,85.73,85.83,85.68,85.72,10086.0
2019-12-31 11:00:00,85.74,85.89,85.7,85.86,17248.0,85.74,85.89,85.7,85.86,17248.0
2019-12-31 11:30:00,85.85,85.86,85.73,85.77,13504.0,85.85,85.86,85.73,85.77,13504.0
2019-12-31 12:00:00,85.74,85.79,85.65,85.68,16405.0,85.74,85.79,85.65,85.68,16405.0
2019-12-31 12:30:00,85.67,85.72,85.6,85.67,23654.0,85.67,85.72,85.6,85.67,23654.0
2019-12-31 13:00:00,85.67,85.83,85.67,85.73,9590.0,85.67,85.83,85.67,85.73,9590.0
2019-12-31 13:30:00,85.74,85.83,85.73,85.81,10744.0,85.74,85.83,85.73,85.81,10744.0
2019-12-31 14:00:00,85.81,86.13,85.8,86.13,14816.0,85.81,86.13,85.8,86.13,14816.0
2019-12-31 14:30:00,86.13,86.17,86.02,86.07,15730.0,86.13,86.17,86.02,86.07,15730.0
2019-12-31 15:00:00,86.06,86.16,85.97,86.16,25466.0,86.06,86.16,85.97,86.16,25466.0
2019-12-31 15:30:00,86.16,86.46,86.13,86.36,129352.0,86.16,86.46,86.13,86.36,129352.0
2020-01-02 09:30:00,86.84,87.83,86.53,87.62,94265.0,86.84,87.83,86.53,87.62,94265.0
2020-01-02 10:00:00,87.58,87.58,87.05,87.24,37993.0,87.58,87.58,87.05,87.24,37993.0
2020-01-02 10:30:00,87.25,87.29,86.95,87.08,43742.0,87.25,87.29,86.95,87.08,43742.0
2020-01-02 11:00:00,87.08,87.24,86.97,87.0,180320.0,87.08,87.24,86.97,87.0,180320.0
2020-01-02 11:30:00,87.0,87.01,86.65,86.93,30341.0,87.0,87.01,86.65,86.93,30341.0
2020-01-02 12:00:00,86.95,87.18,86.93,87.13,21971.0,86.95,87.18,86.93,87.13,21971.0
2020-01-02 12:30:00,87.14,87.31,87.1,87.26,19035.0,87.14,87.31,87.1,87.26,19035.0
2020-01-02 13:00:00,87.25,87.25,87.08,87.18,16136.0,87.25,87.25,87.08,87.18,16136.0
2020-01-02 13:30:00,87.17,87.19,87.07,87.19,15761.0,87.17,87.19,87.07,87.19,15761.0
2020-01-02 14:00:00,87.19,87.44,87.18,87.44,30822.0,87.19,87.44,87.18,87.44,30822.0
2020-01-02 14:30:00,87.43,87.64,87.43,87.53,31976.0,87.43,87.64,87.43,87.53,31976.0
2020-01-02 15:00:00,87.53,87.53,87.19,87.19,43956.0,87.53,87.53,87.19,87.19,43956.0
2020-01-02 15:30:00,87.2,87.65,87.2,87.64,158308.0,87.2,87.65,87.2,87.64,158308.0
2020-01-03 09:30:00,86.44,87.29,86.4,86.74,48049.0,86.44,87.29,86.4,86.74,48049.0
2020-01-03 10:00:00,86.73,87.1,86.72,86.95,25980.0,86.73,87.1,86.72,86.95,25980.0
2020-01-03 10:30:00,86.98,87.27,86.57,86.58,38910.0,86.98,87.27,86.57,86.58,38910.0
2020-01-03 11:00:00,86.59,87.0,86.52,87.0,29479.0,86.59,87.0,86.52,87.0,29479.0
2020-01-03 11:30:00,87.0,87.22,86.94,87.13,20128.0,87.0,87.22,86.94,87.13,20128.0
2020-01-03 12:00:00,87.13,87.18,86.95,87.1,18257.0,87.13,87.18,86.95,87.1,18257.0
2020-01-03 12:30:00,87.1,87.35,87.08,87.27,16442.0,87.1,87.35,87.08,87.27,16442.0
2020-01-03 13:00:00,87.24,87.34,87.16,87.31,13650.0,87.24,87.34,87.16,87.31,13650.0
2020-01-03 13:30:00,87.3,87.34,87.01,87.13,18130.0,87.3,87.34,87.01,87.13,18130.0
2020-01-03 14:00:00,87.13,87.29,87.09,87.29,19065.0,87.13,87.29,87.09,87.29,19065.0
2020-01-03 14:30:00,87.3,87.44,87.22,87.41,27890.0,87.3,87.44,87.22,87.41,27890.0
2020-01-03 15:00:00,87.39,87.5,87.31,87.35,42970.0,87.39,87.5,87.31,87.35,42970.0
2020-01-03 15:30:00,87.35,87.43,87.2,87.25,152006.0,87.35,87.43,87.2,87.25,152006.0
2020-01-06 09:30:00,86.65,87.0,86.61,86.64,59818.0,86.65,87.0,86.61,86.64,59818.0
2020-01-06 10:00:00,86.67,86.96,86.61,86.9,38799.0,86.67,86.96,86.61,86.9,38799.0
2020-01-06 10:30:00,86.9,87.03,86.81,86.89,30290.0,86.9,87.03,86.81,86.89,30290.0
2020-01-06 11:00:00,86.88,86.98,86.8,86.94,54723.0,86.88,86.98,86.8,86.94,54723.0
2020-01-06 11:30:00,86.95,87.11,86.91,87.08,26594.0,86.95,87.11,86.91,87.08,26594.0
2020-01-06 12:00:00,87.08,87.18,86.97,87.17,28805.0,87.08,87.18,86.97,87.17,28805.0
2020-01-06 12:30:00,87.17,87.2,86.95,87.1,21941.0,87.17,87.2,86.95,87.1,21941.0
2020-01-06 13:00:00,87.09,87.25,87.08,87.18,19817.0,87.09,87.25,87.08,87.18,19817.0
2020-01-06 13:30:00,87.18,87.24,87.15,87.21,19060.0,87.18,87.24,87.15,87.21,19060.0
2020-01-06 14:00:00,87.2,87.43,87.13,87.41,31672.0,87.2,87.43,87.13,87.41,31672.0
2020-01-06 14:30:00,87.39,87.45,87.27,87.32,26477.0,87.39,87.45,87.27,87.32,26477.0
2020-01-06 15:00:00,87.32,87.48,87.27,87.42,40202.0,87.32,87.48,87.27,87.42,40202.0
2020-01-06 15:30:00,87.4,87.58,87.32,87.57,106683.0,87.4,87.58,87.32,87.57,106683.0
2020-01-07 09:30:00,88.96,90.77,88.41,90.01,297620.0,88.96,90.77,88.41,90.01,297620.0
2020-01-07 10:00:00,90.01,90.45,89.98,90.13,147764.0,90.01,90.45,89.98,90.13,147764.0
2020-01-07 10:30:00,90.15,90.28,89.96,90.25,92221.0,90.15,90.28,89.96,90.25,92221.0
2020-01-07 11:00:00,90.25,90.71,90.22,90.69,83703.0,90.25,90.71,90.22,90.69,83703.0
2020-01-07 11:30:00,90.7,90.78,90.58,90.75,61167.0,90.7,90.78,90.58,90.75,61167.0
2020-01-07 12:00:00,90.72,91.15,90.68,91.12,83745.0,90.72,91.15,90.68,91.12,83745.0
2020-01-07 12:30:00,91.13,91.14,90.66,90.81,113302.0,91.13,91.14,90.66,90.81,113302.0
2020-01-07 13:00:00,90.8,90.82,90.5,90.56,48767.0,90.8,90.82,90.5,90.56,48767.0
2020-01-07 13:30:00,90.56,90.72,90.38,90.72,61019.0,90.56,90.72,90.38,90.72,61019.0
2020-01-07 14:00:00,90.72,90.75,90.4,90.67,112948.0,90.72,90.75,90.4,90.67,112948.0
2020-01-07 14:30:00,90.66,90.9,90.54,90.54,124004.0,90.66,90.9,90.54,90.54,124004.0
2020-01-07 15:00:00,90.53,90.57,90.14,90.21,102493.0,90.53,90.57,90.14,90.21,102493.0
2020-01-07 15:30:00,90.22,90.31,90.1,90.23,336618.0,90.22,90.31,90.1,90.23,336618.0
2020-01-08 09:30:00,90.54,91.1,89.99,90.98,123057.0,90.54,91.1,89.99,90.98,123057.0
2020-01-08 10:00:00,90.98,90.99,90.58,90.59,61672.0,90.98,90.99,90.58,90.59,61672.0
2020-01-08 10:30:00,90.59,90.66,90.22,90.5,51872.0,90.59,90.66,90.22,90.5,51872.0
2020-01-08 11:00:00,90.49,91.29,90.28,91.26,65651.0,90.49,91.29,90.28,91.26,65651.0
2020-01-08 11:30:00,91.27,91.5,91.06,91.39,42956.0,91.27,91.5,91.06,91.39,42956.0
2020-01-08 12:00:00,91.4,91.43,91.09,91.33,32770.0,91.4,91.43,91.09,91.33,32770.0
2020-01-08 12:30:00,91.32,91.42,91.2,91.37,26387.0,91.32,91.42,91.2,91.37,26387.0
2020-01-08 13:00:00,91.33,91.59,91.33,91.59,35864.0,91.33,91.59,91.33,91.59,35864.0
2020-01-08 13:30:00,91.57,91.62,91.48,91.48,28366.0,91.57,91.62,91.48,91.48,28366.0
2020-01-08 14:00:00,91.48,91.81,91.48,91.74,48179.0,91.48,91.81,91.48,91.74,48179.0
2020-01-08 14:30:00,91.73,91.78,91.64,91.75,37698.0,91.73,91.78,91.64,91.75,37698.0
2020-01-08 15:00:00,91.77,91.97,91.75,91.92,108095.0,91.77,91.97,91.75,91.92,108095.0
2020-01-08 15:30:00,91.93,91.93,91.25,91.44,353515.0,91.93,91.93,91.25,91.44,353515.0
2020-01-09 09:30:00,92.0,92.4,91.83,92.4,85782.0,92.0,92.4,91.83,92.4,85782.0
2020-01-09 10:00:00,92.39,92.45,92.15,92.29,45304.0,92.39,92.45,92.15,92.29,45304.0
2020-01-09 10:30:00,92.32,92.44,92.22,92.38,61479.0,92.32,92.44,92.22,92.38,61479.0
2020-01-09 11:00:00,92.39,92.45,92.23,92.41,38504.0,92.39,92.45,92.23,92.41,38504.0
2020-01-09 11:30:00,92.42,92.76,92.41,92.64,41337.0,92.42,92.76,92.41,92.64,41337.0
2020-01-09 12:00:00,92.65,92.76,92.61,92.69,41602.0,92.65,92.76,92.61,92.69,41602.0
2020-01-09 12:30:00,92.7,92.72,92.3,92.47,61609.0,92.7,92.72,92.3,92.47,61609.0
2020-01-09 13:00:00,92.46,92.52,92.35,92.51,79521.0,92.46,92.52,92.35,92.51,79521.0
2020-01-09 13:30:00,92.51,92.62,92.48,92.61,44494.0,92.51,92.62,92.48,92.61,44494.0
2020-01-09 14:00:00,92.61,92.83,92.6,92.75,39283.0,92.61,92.83,92.6,92.75,39283.0
2020-01-09 14:30:00,92.77,92.95,92.75,92.95,27668.0,92.77,92.95,92.75,92.95,27668.0
2020-01-09 15:00:00,92.94,93.06,92.84,92.92,69487.0,92.94,93.06,92.84,92.92,69487.0
2020-01-09 15:30:00,92.92,93.22,92.84,93.19,253935.0,92.92,93.22,92.84,93.19,253935.0
2020-01-10 09:30:00,93.59,93.96,93.27,93.68,134562.0,93.59,93.96,93.27,93.68,134562.0
2020-01-10 10:00:00,93.63,93.89,92.94,93.08,76545.0,93.63,93.89,92.94,93.08,76545.0
2020-01-10 10:30:00,93.12,93.23,92.98,93.05,37110.0,93.12,93.23,92.98,93.05,37110.0
2020-01-10 11:00:00,93.05,93.41,93.02,93.13,32675.0,93.05,93.41,93.02,93.13,32675.0
2020-01-10 11:30:00,93.07,93.2,93.0,93.15,22062.0,93.07,93.2,93.0,93.15,22062.0
2020-01-10 12:00:00,93.11,93.11,92.73,93.0,36169.0,93.11,93.11,92.73,93.0,36169.0
2020-01-10 12:30:00,93.0,93.81,92.98,93.55,133567.0,93.0,93.81,92.98,93.55,133567.0
2020-01-10 13:00:00,93.55,93.65,93.44,93.6,25813.0,93.55,93.65,93.44,93.6,25813.0
2020-01-10 13:30:00,93.6,93.77,93.58,93.65,28768.0,93.6,93.77,93.58,93.65,28768.0
2020-01-10 14:00:00,93.67,93.69,93.51,93.63,23945.0,93.67,93.69,93.51,93.63,23945.0
2020-01-10 14:30:00,93.64,93.72,93.57,93.67,48561.0,93.64,93.72,93.57,93.67,48561.0
2020-01-10 15:00:00,93.67,93.67,93.5,93.52,40253.0,93.67,93.67,93.5,93.52,40253.0
2020-01-10 15:30:00,93.53,93.58,93.29,93.54,133003.0,93.53,93.58,93.29,93.54,133003.0
2020-01-13 09:30:00,94.0,94.67,93.83,94.54,61117.0,94.0,94.67,93.83,94.54,61117.0
2020-01-13 10:00:00,94.45,94.53,94.33,94.41,54106.0,94.45,94.53,94.33,94.41,54106.0
2020-01-13 10:30:00,94.41,94.57,94.33,94.45,43107.0,94.41,94.57,94.33,94.45,43107.0
2020-01-13 11:00:00,94.45,94.56,94.38,94.45,34325.0,94.45,94.56,94.38,94.45,34325.0
2020-01-13 11:30:00,94.48,94.88,94.44,94.86,33660.0,94.48,94.88,94.44,94.86,33660.0
2020-01-13 12:00:00,94.86,95.0,94.85,95.0,26677.0,94.86,95.0,94.85,95.0,26677.0
2020-01-13 12:30:00,95.0,95.11,94.92,95.05,58069.0,95.0,95.11,94.92,95.05,58069.0
2020-01-13 13:00:00,95.04,95.24,94.99,95.18,44669.0,95.04,95.24,94.99,95.18,44669.0
2020-01-13 13:30:00,95.19,95.36,95.17,95.33,39254.0,95.19,95.36,95.17,95.33,39254.0
2020-01-13 14:00:00,95.33,95.33,95.05,95.16,51254.0,95.33,95.33,95.05,95.16,51254.0
2020-01-13 14:30:00,95.15,95.16,94.74,94.85,35499.0,95.15,95.16,94.74,94.85,35499.0
2020-01-13 15:00:00,94.86,94.89,94.51,94.56,57388.0,94.86,94.89,94.51,94.56,57388.0
2020-01-13 15:30:00,94.55,94.75,94.53,94.7,143243.0,94.55,94.75,94.53,94.7,143243.0
2020-01-14 09:30:00,94.58,94.58,93.39,93.42,77498.0,94.58,94.58,93.39,93.42,77498.0
2020-01-14 10:00:00,93.43,93.89,93.24,93.76,105373.0,93.43,93.89,93.24,93.76,105373.0
2020-01-14 10:30:00,93.76,93.85,93.54,93.67,48321.0,93.76,93.85,93.54,93.67,48321.0
2020-01-14 11:00:00,93.67,94.13,93.64,94.06,23873.0,93.67,94.13,93.64,94.06,23873.0
2020-01-14 11:30:00,94.09,94.18,94.0,94.13,20629.0,94.09,94.18,94.0,94.13,20629.0
2020-01-14 12:00:00,94.11,94.27,94.07,94.23,27378.0,94.11,94.27,94.07,94.23,27378.0
2020-01-14 12:30:00,94.22,94.52,94.21,94.45,26609.0,94.22,94.52,94.21,94.45,26609.0
2020-01-14 13:00:00,94.46,94.54,94.38,94.52,18834.0,94.46,94.54,94.38,94.52,18834.0
2020-01-14 13:30:00,94.54,94.59,94.19,94.31,31730.0,94.54,94.59,94.19,94.31,31730.0
2020-01-14 14:00:00,94.3,94.33,94.0,94.3,32507.0,94.3,94.33,94.0,94.3,32507.0
2020-01-14 14:30:00,94.3,94.33,93.98,94.04,28946.0,94.3,94.33,93.98,94.04,28946.0
2020-01-14 15:00:00,94.07,94.11,93.9,93.9,41687.0,94.07,94.11,93.9,93.9,41687.0
2020-01-14 15:30:00,93.88,94.05,93.76,93.94,151070.0,93.88,94.05,93.76,93.94,151070.0
2020-01-15 09:30:00,94.14,94.73,94.0,94.57,50682.0,94.14,94.73,94.0,94.57,50682.0
2020-01-15 10:00:00,94.64,94.86,94.3,94.83,48966.0,94.64,94.86,94.3,94.83,48966.0
2020-01-15 10:30:00,94.83,95.28,94.83,95.13,39703.0,94.83,95.28,94.83,95.13,39703.0
2020-01-15 11:00:00,95.15,95.31,94.95,95.14,55161.0,95.15,95.31,94.95,95.14,55161.0
2020-01-15 11:30:00,95.17,95.43,95.17,95.43,30176.0,95.17,95.43,95.17,95.43,30176.0
2020-01-15 12:00:00,95.43,95.59,95.22,95.23,36210.0,95.43,95.59,95.22,95.23,36210.0
2020-01-15 12:30:00,95.23,95.34,95.14,95.16,28487.0,95.23,95.34,95.14,95.16,28487.0
2020-01-15 13:00:00,95.16,95.49,95.09,95.47,17054.0,95.16,95.49,95.09,95.47,17054.0
2020-01-15 13:30:00,95.47,95.59,95.29,95.45,43041.0,95.47,95.59,95.29,95.45,43041.0
2020-01-15 14:00:00,95.41,95.81,95.41,95.59,39853.0,95.41,95.81,95.41,95.59,39853.0
2020-01-15 14:30:00,95.59,95.69,95.48,95.48,53844.0,95.59,95.69,95.48,95.48,53844.0
2020-01-15 15:00:00,95.49,95.51,94.85,95.04,57870.0,95.49,95.51,94.85,95.04,57870.0
2020-01-15 15:30:00,95.04,95.14,94.84,95.1,131713.0,95.04,95.14,94.84,95.1,131713.0
2020-01-16 09:30:00,95.57,95.61,94.89,95.13,57799.0,95.57,95.61,94.89,95.13,57799.0
2020-01-16 10:00:00,95.09,95.35,94.89,95.11,60401.0,95.09,95.35,94.89,95.11,60401.0
2020-01-16 10:30:00,95.14,95.23,94.89,95.17,106270.0,95.14,95.23,94.89,95.17,106270.0
2020-01-16 11:00:00,95.17,95.23,95.0,95.11,40309.0,95.17,95.23,95.0,95.11,40309.0
2020-01-16 11:30:00,95.13,95.34,95.09,95.31,33842.0,95.13,95.34,95.09,95.31,33842.0
2020-01-16 12:00:00,95.3,95.47,95.25,95.42,46590.0,95.3,95.47,95.25,95.42,46590.0
2020-01-16 12:30:00,95.41,95.57,95.36,95.54,35229.0,95.41,95.57,95.36,95.54,35229.0
2020-01-16 13:00:00,95.54,95.63,95.46,95.56,37217.0,95.54,95.63,95.46,95.56,37217.0
2020-01-16 13:30:00,95.58,95.69,95.57,95.59,28862.0,95.58,95.69,95.57,95.59,28862.0
2020-01-16 14:00:00,95.63,95.66,95.45,95.45,31645.0,95.63,95.66,95.45,95.45,31645.0
2020-01-16 14:30:00,95.45,95.45,95.22,95.26,54205.0,95.45,95.45,95.22,95.26,54205.0
2020-01-16 15:00:00,95.26,95.61,95.26,95.6,72793.0,95.26,95.61,95.26,95.6,72793.0
2020-01-16 15:30:00,95.59,95.85,95.4,95.82,201912.0,95.59,95.85,95.4,95.82,201912.0
2020-01-17 09:30:00,95.92,96.0,94.94,95.19,156814.0,95.92,96.0,94.94,95.19,156814.0
2020-01-17 10:00:00,95.18,95.36,94.7,95.36,34545.0,95.18,95.36,94.7,95.36,34545.0
2020-01-17 10:30:00,95.36,95.4,94.84,94.88,19091.0,95.36,95.4,94.84,94.88,19091.0
2020-01-17 11:00:00,94.88,95.24,94.82,95.21,49740.0,94.88,95.24,94.82,95.21,49740.0
2020-01-17 11:30:00,95.26,95.31,95.08,95.23,19213.0,95.26,95.31,95.08,95.23,19213.0
2020-01-17 12:00:00,95.3,95.44,95.26,95.32,30991.0,95.3,95.44,95.26,95.32,30991.0
2020-01-17 12:30:00,95.31,95.36,95.26,95.27,16273.0,95.31,95.36,95.26,95.27,16273.0
2020-01-17 13:00:00,95.26,95.38,95.21,95.23,14243.0,95.26,95.38,95.21,95.23,14243.0
2020-01-17 13:30:00,95.21,95.29,95.12,95.16,11239.0,95.21,95.29,95.12,95.16,11239.0
2020-01-17 14:00:00,95.12,95.33,95.12,95.12,16762.0,95.12,95.33,95.12,95.12,16762.0
2020-01-17 14:30:00,95.14,95.2,95.04,95.19,16728.0,95.14,95.2,95.04,95.19,16728.0
2020-01-17 15:00:00,95.2,95.25,95.03,95.21,29800.0,95.2,95.25,95.03,95.21,29800.0
2020-01-17 15:30:00,95.22,95.39,95.19,95.31,121740.0,95.22,95.39,95.19,95.31,121740.0
2020-01-21 09:30:00,94.92,95.16,94.63,94.82,89184.0,94.92,95.16,94.63,94.82,89184.0
2020-01-21 10:00:00,94.8,95.18,94.75,95.06,56093.0,94.8,95.18,94.75,95.06,56093.0
2020-01-21 10:30:00,95.05,95.11,94.85,95.11,54676.0,95.05,95.11,94.85,95.11,54676.0
2020-01-21 11:00:00,95.11,95.45,95.11,95.41,39688.0,95.11,95.45,95.11,95.41,39688.0
2020-01-21 11:30:00,95.42,95.48,95.1,95.13,40820.0,95.42,95.48,95.1,95.13,40820.0
2020-01-21 12:00:00,95.12,95.24,95.01,95.09,35929.0,95.12,95.24,95.01,95.09,35929.0
2020-01-21 12:30:00,95.08,95.12,94.91,94.94,31723.0,95.08,95.12,94.91,94.94,31723.0
2020-01-21 13:00:00,94.95,95.09,94.84,94.88,29966.0,94.95,95.09,94.84,94.88,29966.0
2020-01-21 13:30:00,94.88,94.88,94.55,94.7,33443.0,94.88,94.88,94.55,94.7,33443.0
2020-01-21 14:00:00,94.73,94.84,94.64,94.79,38298.0,94.73,94.84,94.64,94.79,38298.0
2020-01-21 14:30:00,94.77,94.98,94.75,94.94,49565.0,94.77,94.98,94.75,94.94,49565.0
2020-01-21 15:00:00,94.95,95.21,94.95,95.19,66024.0,94.95,95.21,94.95,95.19,66024.0
2020-01-21 15:30:00,95.18,95.27,94.8,94.96,203959.0,95.18,95.27,94.8,94.96,203959.0
2020-01-22 09:30:00,95.51,95.99,95.29,95.74,38240.0,95.51,95.99,95.29,95.74,38240.0
2020-01-22 10:00:00,95.77,95.88,95.61,95.8,40820.0,95.77,95.88,95.61,95.8,40820.0
2020-01-22 10:30:00,95.78,95.89,95.69,95.77,35916.0,95.78,95.89,95.69,95.77,35916.0
2020-01-22 11:00:00,95.77,95.88,95.64,95.81,29564.0,95.77,95.88,95.64,95.81,29564.0
2020-01-22 11:30:00,95.82,95.88,95.73,95.83,29117.0,95.82,95.88,95.73,95.83,29117.0
2020-01-22 12:00:00,95.83,95.87,95.53,95.65,23233.0,95.83,95.87,95.53,95.65,23233.0
2020-01-22 12:30:00,95.67,95.74,95.67,95.74,10884.0,95.67,95.74,95.67,95.74,10884.0
2020-01-22 13:00:00,95.75,95.84,95.66,95.78,15633.0,95.75,95.84,95.66,95.78,15633.0
2020-01-22 13:30:00,95.78,95.87,95.72,95.8,28900.0,95.78,95.87,95.72,95.8,28900.0
2020-01-22 14:00:00,95.81,95.93,95.8,95.86,23544.0,95.81,95.93,95.8,95.86,23544.0
2020-01-22 14:30:00,95.86,96.13,95.82,96.13,33786.0,95.86,96.13,95.82,96.13,33786.0
2020-01-22 15:00:00,96.14,96.15,95.66,95.69,46362.0,96.14,96.15,95.66,95.69,46362.0
2020-01-22 15:30:00,95.7,95.76,95.52,95.58,90270.0,95.7,95.76,95.52,95.58,90270.0
2020-01-23 09:30:00,95.5,95.99,94.98,95.94,52205.0,95.5,95.99,94.98,95.94,52205.0
2020-01-23 10:00:00,95.92,96.07,95.75,95.97,37319.0,95.92,96.07,95.75,95.97,37319.0
2020-01-23 10:30:00,96.02,96.11,95.8,95.81,25953.0,96.02,96.11,95.8,95.81,25953.0
2020-01-23 11:00:00,95.78,95.83,95.59,95.69,30946.0,95.78,95.83,95.59,95.69,30946.0
2020-01-23 11:30:00,95.69,95.94,95.66,95.85,18411.0,95.69,95.94,95.66,95.85,18411.0
2020-01-23 12:00:00,95.9,96.09,95.9,96.07,7012.0,95.9,96.09,95.9,96.07,7012.0
2020-01-23 12:30:00,96.1,96.12,95.96,95.97,17306.0,96.1,96.12,95.96,95.97,17306.0
2020-01-23 13:00:00,95.94,96.37,95.92,96.37,32052.0,95.94,96.37,95.92,96.37,32052.0
2020-01-23 13:30:00,96.36,96.47,96.27,96.47,26303.0,96.36,96.47,96.27,96.47,26303.0
2020-01-23 14:00:00,96.47,96.8,96.47,96.66,38727.0,96.47,96.8,96.47,96.66,38727.0
2020-01-23 14:30:00,96.65,96.89,96.65,96.81,38711.0,96.65,96.89,96.65,96.81,38711.0
2020-01-23 15:00:00,96.82,96.82,96.47,96.59,35557.0,96.82,96.82,96.47,96.59,35557.0
2020-01-23 15:30:00,96.57,96.65,96.35,96.44,129679.0,96.57,96.65,96.35,96.44,129679.0
2020-01-24 09:30:00,97.2,97.75,97.16,97.4,83860.0,97.2,97.75,97.16,97.4,83860.0
2020-01-24 10:00:00,97.41,97.58,97.3,97.31,34581.0,97.41,97.58,97.3,97.31,34581.0
2020-01-24 10:30:00,97.27,97.39,97.04,97.06,32966.0,97.27,97.39,97.04,97.06,32966.0
2020-01-24 11:00:00,97.05,97.06,96.75,96.85,29919.0,97.05,97.06,96.75,96.85,29919.0
2020-01-24 11:30:00,96.89,96.94,96.24,96.27,40399.0,96.89,96.94,96.24,96.27,40399.0
2020-01-24 12:00:00,96.26,96.26,95.82,95.96,20108.0,96.26,96.26,95.82,95.96,20108.0
2020-01-24 12:30:00,96.02,96.09,95.77,95.9,27664.0,96.02,96.09,95.77,95.9,27664.0
2020-01-24 13:00:00,95.91,95.92,95.69,95.73,22315.0,95.91,95.92,95.69,95.73,22315.0
2020-01-24 13:30:00,95.7,96.04,95.52,95.74,118100.0,95.7,96.04,95.52,95.74,118100.0
2020-01-24 14:00:00,95.73,95.73,95.17,95.18,37146.0,95.73,95.73,95.17,95.18,37146.0
2020-01-24 14:30:00,95.21,95.56,95.18,95.56,24237.0,95.21,95.56,95.18,95.56,24237.0
2020-01-24 15:00:00,95.53,95.79,95.42,95.64,32471.0,95.53,95.79,95.42,95.64,32471.0
2020-01-24 15:30:00,95.6,95.6,95.17,95.53,134223.0,95.6,95.6,95.17,95.53,134223.0
2020-01-27 09:30:00,94.06,94.53,93.81,94.29,90087.0,94.06,94.53,93.81,94.29,90087.0
2020-01-27 10:00:00,94.2,94.3,93.97,94.2,63107.0,94.2,94.3,93.97,94.2,63107.0
2020-01-27 10:30:00,94.18,94.28,94.03,94.16,28847.0,94.18,94.28,94.03,94.16,28847.0
2020-01-27 11:00:00,94.14,94.37,94.12,94.31,28141.0,94.14,94.37,94.12,94.31,28141.0
2020-01-27 11:30:00,94.34,94.49,94.23,94.47,17269.0,94.34,94.49,94.23,94.47,17269.0
2020-01-27 12:00:00,94.44,94.62,94.36,94.49,12739.0,94.44,94.62,94.36,94.49,12739.0
2020-01-27 12:30:00,94.51,94.61,94.43,94.46,12199.0,94.51,94.61,94.43,94.46,12199.0
2020-01-27 13:00:00,94.42,94.64,94.42,94.59,14428.0,94.42,94.64,94.42,94.59,14428.0
2020-01-27 13:30:00,94.55,94.72,94.55,94.68,9129.0,94.55,94.72,94.55,94.68,9129.0
2020-01-27 14:00:00,94.68,94.72,94.46,94.72,19547.0,94.68,94.72,94.46,94.72,19547.0
2020-01-27 14:30:00,94.72,94.72,94.26,94.36,17447.0,94.72,94.72,94.26,94.36,17447.0
2020-01-27 15:00:00,94.35,94.59,94.26,94.48,24860.0,94.35,94.59,94.26,94.48,24860.0
2020-01-27 15:30:00,94.46,94.46,94.22,94.23,96233.0,94.46,94.46,94.22,94.23,96233.0
2020-01-28 09:30:00,94.73,95.05,94.49,94.76,32835.0,94.73,95.05,94.49,94.76,32835.0
2020-01-28 10:00:00,94.8,94.86,94.55,94.8,30973.0,94.8,94.86,94.55,94.8,30973.0
2020-01-28 10:30:00,94.81,94.98,94.76,94.84,54193.0,94.81,94.98,94.76,94.84,54193.0
2020-01-28 11:00:00,94.87,95.23,94.74,95.16,32016.0,94.87,95.23,94.74,95.16,32016.0
2020-01-28 11:30:00,95.17,95.26,95.12,95.16,14553.0,95.17,95.26,95.12,95.16,14553.0
2020-01-28 12:00:00,95.15,95.4,95.11,95.12,28877.0,95.15,95.4,95.11,95.12,28877.0
2020-01-28 12:30:00,95.12,95.12,94.83,94.96,16128.0,95.12,95.12,94.83,94.96,16128.0
2020-01-28 13:00:00,94.97,95.0,94.83,94.83,12158.0,94.97,95.0,94.83,94.83,12158.0
2020-01-28 13:30:00,94.86,95.19,94.84,95.14,49250.0,94.86,95.19,94.84,95.14,49250.0
2020-01-28 14:00:00,95.16,95.33,95.14,95.23,15790.0,95.16,95.33,95.14,95.23,15790.0
2020-01-28 14:30:00,95.24,95.43,95.17,95.19,15641.0,95.24,95.43,95.17,95.19,15641.0
2020-01-28 15:00:00,95.16,95.26,95.14,95.18,39513.0,95.16,95.26,95.14,95.18,39513.0
2020-01-28 15:30:00,95.18,95.18,94.82,94.85,125966.0,95.18,95.18,94.82,94.85,125966.0
2020-01-29 09:30:00,95.2,95.67,94.81,94.91,43524.0,95.2,95.67,94.81,94.91,43524.0
2020-01-29 10:00:00,94.86,95.2,94.79,95.14,18910.0,94.86,95.2,94.79,95.14,18910.0
2020-01-29 10:30:00,95.23,95.54,95.09,95.51,14824.0,95.23,95.54,95.09,95.51,14824.0
2020-01-29 11:00:00,95.49,95.54,95.14,95.3,20204.0,95.49,95.54,95.14,95.3,20204.0
2020-01-29 11:30:00,95.27,95.45,95.15,95.22,20931.0,95.27,95.45,95.15,95.22,20931.0
2020-01-29 12:00:00,95.2,95.35,95.11,95.29,12966.0,95.2,95.35,95.11,95.29,12966.0
2020-01-29 12:30:00,95.26,95.26,94.89,94.95,65949.0,95.26,95.26,94.89,94.95,65949.0
2020-01-29 13:00:00,94.95,95.43,94.85,95.43,36784.0,94.95,95.43,94.85,95.43,36784.0
2020-01-29 13:30:00,95.39,95.61,95.39,95.49,34888.0,95.39,95.61,95.39,95.49,34888.0
2020-01-29 14:00:00,95.5,95.88,95.48,95.79,28765.0,95.5,95.88,95.48,95.79,28765.0
2020-01-29 14:30:00,95.8,95.81,95.39,95.39,43306.0,95.8,95.81,95.39,95.39,43306.0
2020-01-29 15:00:00,95.42,95.42,94.75,94.88,78809.0,95.42,95.42,94.75,94.88,78809.0
2020-01-29 15:30:00,94.86,95.13,94.78,94.83,128403.0,94.86,95.13,94.78,94.83,128403.0
2020-01-30 09:30:00,94.49,95.27,94.09,94.09,56260.0,94.49,95.27,94.09,94.09,56260.0
2020-01-30 10:00:00,94.09,94.46,94.06,94.18,38537.0,94.09,94.46,94.06,94.18,38537.0
2020-01-30 10:30:00,94.17,94.17,93.4,93.43,29004.0,94.17,94.17,93.4,93.43,29004.0
2020-01-30 11:00:00,93.44,94.08,93.41,94.07,22257.0,93.44,94.08,93.41,94.07,22257.0
2020-01-30 11:30:00,94.02,94.17,93.91,93.95,19016.0,94.02,94.17,93.91,93.95,19016.0
2020-01-30 12:00:00,93.93,94.07,93.91,93.93,13028.0,93.93,94.07,93.91,93.93,13028.0
2020-01-30 12:30:00,93.91,94.01,93.71,94.01,12129.0,93.91,94.01,93.71,94.01,12129.0
2020-01-30 13:00:00,94.04,94.04,93.78,93.96,14398.0,94.04,94.04,93.78,93.96,14398.0
2020-01-30 13:30:00,93.93,93.98,93.61,93.72,29282.0,93.93,93.98,93.61,93.72,29282.0
2020-01-30 14:00:00,93.77,93.77,93.56,93.61,67745.0,93.77,93.77,93.56,93.61,67745.0
2020-01-30 14:30:00,93.61,94.1,93.45,94.04,79909.0,93.61,94.1,93.45,94.04,79909.0
2020-01-30 15:00:00,94.09,94.32,94.06,94.28,40015.0,94.09,94.32,94.06,94.28,40015.0
2020-01-30 15:30:00,94.28,94.7,94.24,94.6,82809.0,94.28,94.7,94.24,94.6,82809.0
2020-01-31 09:30:00,94.49,94.49,93.7,94.19,40674.0,94.49,94.49,93.7,94.19,40674.0
2020-01-31 10:00:00,94.15,94.15,93.67,93.74,26148.0,94.15,94.15,93.67,93.74,26148.0
2020-01-31 10:30:00,93.73,93.81,93.29,93.3,29152.0,93.73,93.81,93.29,93.3,29152.0
2020-01-31 11:00:00,93.3,93.56,93.06,93.14,21395.0,93.3,93.56,93.06,93.14,21395.0
2020-01-31 11:30:00,93.14,93.73,92.97,93.73,30412.0,93.14,93.73,92.97,93.73,30412.0
2020-01-31 12:00:00,93.72,93.74,93.59,93.71,16371.0,93.72,93.74,93.59,93.71,16371.0
2020-01-31 12:30:00,93.67,93.86,93.39,93.83,16452.0,93.67,93.86,93.39,93.83,16452.0
2020-01-31 13:00:00,93.84,93.92,93.63,93.75,16993.0,93.84,93.92,93.63,93.75,16993.0
2020-01-31 13:30:00,93.75,94.01,93.55,93.94,17807.0,93.75,94.01,93.55,93.94,17807.0
2020-01-31 14:00:00,93.94,94.04,93.67,93.71,18979.0,93.94,94.04,93.67,93.71,18979.0
2020-01-31 14:30:00,93.66,94.01,93.66,93.78,57693.0,93.66,94.01,93.66,93.78,57693.0
2020-01-31 15:00:00,93.8,93.8,93.44,93.51,25776.0,93.8,93.8,93.44,93.51,25776.0
2020-01-31 15:30:00,93.47,93.65,93.24,93.35,165312.0,93.47,93.65,93.24,93.35,165312.0
2020-02-03 09:30:00,94.06,94.27,93.86,93.86,35013.0,94.06,94.27,93.86,93.86,35013.0
2020-02-03 10:00:00,93.96,94.28,93.82,94.2,22235.0,93.96,94.28,93.82,94.2,22235.0
2020-02-03 10:30:00,94.24,94.24,93.92,93.96,15332.0,94.24,94.24,93.92,93.96,15332.0
2020-02-03 11:00:00,93.96,94.0,93.73,93.75,23861.0,93.96,94.0,93.73,93.75,23861.0
2020-02-03 11:30:00,93.75,93.75,93.33,93.65,23793.0,93.75,93.75,93.33,93.65,23793.0
2020-02-03 12:00:00,93.67,93.88,93.56,93.73,18660.0,93.67,93.88,93.56,93.73,18660.0
2020-02-03 12:30:00,93.73,93.88,93.65,93.82,19025.0,93.73,93.88,93.65,93.82,19025.0
2020-02-03 13:00:00,93.82,94.0,93.7,93.82,22222.0,93.82,94.0,93.7,93.82,22222.0
2020-02-03 13:30:00,93.8,93.96,93.76,93.85,22857.0,93.8,93.96,93.76,93.85,22857.0
2020-02-03 14:00:00,93.86,93.86,93.4,93.55,30423.0,93.86,93.86,93.4,93.55,30423.0
2020-02-03 14:30:00,93.54,93.8,93.45,93.75,21144.0,93.54,93.8,93.45,93.75,21144.0
2020-02-03 15:00:00,93.76,93.91,93.72,93.89,27488.0,93.76,93.91,93.72,93.89,27488.0
2020-02-03 15:30:00,93.9,93.93,93.53,93.67,126532.0,93.9,93.93,93.53,93.67,126532.0
2020-02-04 09:30:00,94.8,95.08,94.33,94.87,59072.0,94.8,95.08,94.33,94.87,59072.0
2020-02-04 10:00:00,94.92,94.92,94.4,94.65,17388.0,94.92,94.92,94.4,94.65,17388.0
2020-02-04 10:30:00,94.66,94.75,94.36,94.36,11892.0,94.66,94.75,94.36,94.36,11892.0
2020-02-04 11:00:00,94.31,94.92,94.21,94.81,77618.0,94.31,94.92,94.21,94.81,77618.0
2020-02-04 11:30:00,94.84,94.95,94.72,94.94,24093.0,94.84,94.95,94.72,94.94,24093.0
2020-02-04 12:00:00,94.95,95.13,94.94,95.11,28660.0,94.95,95.13,94.94,95.11,28660.0
2020-02-04 12:30:00,95.09,95.18,95.0,95.11,26169.0,95.09,95.18,95.0,95.11,26169.0
2020-02-04 13:00:00,95.11,95.19,94.92,94.95,16649.0,95.11,95.19,94.92,94.95,16649.0
2020-02-04 13:30:00,94.95,95.08,94.95,94.98,53895.0,94.95,95.08,94.95,94.98,53895.0
2020-02-04 14:00:00,94.98,94.99,94.69,94.75,30401.0,94.98,94.99,94.69,94.75,30401.0
2020-02-04 14:30:00,94.74,95.24,94.71,95.14,55045.0,94.74,95.24,94.71,95.14,55045.0
2020-02-04 15:00:00,95.14,95.14,94.96,95.03,53173.0,95.14,95.14,94.96,95.03,53173.0
2020-02-04 15:30:00,95.03,95.29,94.99,95.23,191388.0,95.03,95.29,94.99,95.23,191388.0
2020-02-05 09:30:00,95.79,95.85,94.92,95.49,51965.0,95.79,95.85,94.92,95.49,51965.0
2020-02-05 10:00:00,95.43,95.53,95.11,95.13,56373.0,95.43,95.53,95.11,95.13,56373.0
2020-02-05 10:30:00,95.04,95.4,94.91,95.29,21128.0,95.04,95.4,94.91,95.29,21128.0
2020-02-05 11:00:00,95.28,95.47,95.19,95.4,17748.0,95.28,95.47,95.19,95.4,17748.0
2020-02-05 11:30:00,95.41,95.53,95.2,95.49,30152.0,95.41,95.53,95.2,95.49,30152.0
2020-02-05 12:00:00,95.52,95.79,95.47,95.5,62371.0,95.52,95.79,95.47,95.5,62371.0
2020-02-05 12:30:00,95.49,95.51,95.19,95.24,18864.0,95.49,95.51,95.19,95.24,18864.0
2020-02-05 13:00:00,95.22,95.24,94.98,95.01,34146.0,95.22,95.24,94.98,95.01,34146.0
2020-02-05 13:30:00,95.01,95.26,94.99,95.18,11842.0,95.01,95.26,94.99,95.18,11842.0
2020-02-05 14:00:00,95.18,95.44,95.18,95.43,15190.0,95.18,95.44,95.18,95.43,15190.0
2020-02-05 14:30:00,95.44,95.91,95.43,95.87,23989.0,95.44,95.91,95.43,95.87,23989.0
2020-02-05 15:00:00,95.84,95.94,95.72,95.81,23805.0,95.84,95.94,95.72,95.81,23805.0
2020-02-05 15:30:00,95.82,96.04,95.61,95.95,117860.0,95.82,96.04,95.61,95.95,117860.0
2020-02-06 09:30:00,96.32,97.0,96.0,96.96,74096.0,96.32,97.0,96.0,96.96,74096.0
2020-02-06 10:00:00,97.0,97.08,96.52,96.62,37733.0,97.0,97.08,96.52,96.62,37733.0
2020-02-06 10:30:00,96.55,96.73,96.38,96.47,17108.0,96.55,96.73,96.38,96.47,17108.0
2020-02-06 11:00:00,96.45,96.97,96.45,96.92,17656.0,96.45,96.97,96.45,96.92,17656.0
2020-02-06 11:30:00,96.95,96.98,96.78,96.86,17903.0,96.95,96.98,96.78,96.86,17903.0
2020-02-06 12:00:00,96.84,97.02,96.83,96.92,24351.0,96.84,97.02,96.83,96.92,24351.0
2020-02-06 12:30:00,96.93,97.2,96.93,97.17,43390.0,96.93,97.2,96.93,97.17,43390.0
2020-02-06 13:00:00,97.16,97.16,96.82,96.98,23762.0,97.16,97.16,96.82,96.98,23762.0
2020-02-06 13:30:00,96.98,97.1,96.85,97.03,22187.0,96.98,97.1,96.85,97.03,22187.0
2020-02-06 14:00:00,97.02,97.05,96.84,96.99,13839.0,97.02,97.05,96.84,96.99,13839.0
2020-02-06 14:30:00,97.03,97.14,96.95,97.09,42029.0,97.03,97.14,96.95,97.09,42029.0
2020-02-06 15:00:00,97.09,97.18,96.95,96.98,35356.0,97.09,97.18,96.95,96.98,35356.0
2020-02-06 15:30:00,97.0,97.07,96.68,96.98,115642.0,97.0,97.07,96.68,96.98,115642.0
2020-02-07 09:30:00,96.43,96.51,95.89,96.46,56912.0,96.43,96.51,95.89,96.46,56912.0
2020-02-07 10:00:00,96.47,96.67,96.33,96.59,34613.0,96.47,96.67,96.33,96.59,34613.0
2020-02-07 10:30:00,96.61,97.05,96.61,96.95,42028.0,96.61,97.05,96.61,96.95,42028.0
2020-02-07 11:00:00,96.95,97.05,96.87,97.05,47515.0,96.95,97.05,96.87,97.05,47515.0
2020-02-07 11:30:00,97.05,97.36,97.04,97.35,77339.0,97.05,97.36,97.04,97.35,77339.0
2020-02-07 12:00:00,97.4,97.41,96.9,96.96,25401.0,97.4,97.41,96.9,96.96,25401.0
2020-02-07 12:30:00,97.0,97.0,96.75,96.86,22816.0,97.0,97.0,96.75,96.86,22816.0
2020-02-07 13:00:00,96.87,97.11,96.7,97.08,37651.0,96.87,97.11,96.7,97.08,37651.0
2020-02-07 13:30:00,97.07,97.07,96.28,96.33,73691.0,97.07,97.07,96.28,96.33,73691.0
2020-02-07 14:00:00,96.31,96.76,96.06,96.09,94956.0,96.31,96.76,96.06,96.09,94956.0
2020-02-07 14:30:00,96.09,96.23,95.9,96.01,65679.0,96.09,96.23,95.9,96.01,65679.0
2020-02-07 15:00:00,96.03,96.08,95.77,95.97,65898.0,96.03,96.08,95.77,95.97,65898.0
2020-02-07 15:30:00,96.0,96.4,95.91,96.09,166502.0,96.0,96.4,95.91,96.09,166502.0
2020-02-10 09:30:00,95.66,96.17,95.45,95.61,33300.0,95.66,96.17,95.45,95.61,33300.0
2020-02-10 10:00:00,95.57,95.81,95.18,95.81,63484.0,95.57,95.81,95.18,95.81,63484.0
2020-02-10 10:30:00,95.81,95.82,95.56,95.77,42432.0,95.81,95.82,95.56,95.77,42432.0
2020-02-10 11:00:00,95.76,95.86,95.56,95.63,42791.0,95.76,95.86,95.56,95.63,42791.0
2020-02-10 11:30:00,95.63,95.65,95.37,95.44,45047.0,95.63,95.65,95.37,95.44,45047.0
2020-02-10 12:00:00,95.47,95.6,95.3,95.3,58393.0,95.47,95.6,95.3,95.3,58393.0
2020-02-10 12:30:00,95.28,95.5,95.18,95.38,48070.0,95.28,95.5,95.18,95.38,48070.0
2020-02-10 13:00:00,95.42,95.6,95.42,95.49,17519.0,95.42,95.6,95.42,95.49,17519.0
2020-02-10 13:30:00,95.49,95.66,95.34,95.35,27341.0,95.49,95.66,95.34,95.35,27341.0
2020-02-10 14:00:00,95.38,95.56,95.32,95.52,26703.0,95.38,95.56,95.32,95.52,26703.0
2020-02-10 14:30:00,95.51,95.66,95.48,95.54,27654.0,95.51,95.66,95.48,95.54,27654.0
2020-02-10 15:00:00,95.53,95.64,95.45,95.59,40435.0,95.53,95.64,95.45,95.59,40435.0
2020-02-10 15:30:00,95.6,95.78,95.34,95.77,176798.0,95.6,95.78,95.34,95.77,176798.0
2020-02-11 09:30:00,96.21,96.4,95.76,96.06,64439.0,96.21,96.4,95.76,96.06,64439.0
2020-02-11 10:00:00,96.1,96.59,96.07,96.52,48926.0,96.1,96.59,96.07,96.52,48926.0
2020-02-11 10:30:00,96.52,96.62,96.35,96.57,37525.0,96.52,96.62,96.35,96.57,37525.0
2020-02-11 11:00:00,96.56,96.56,96.3,96.36,35172.0,96.56,96.56,96.3,96.36,35172.0
2020-02-11 11:30:00,96.38,96.38,96.03,96.16,34509.0,96.38,96.38,96.03,96.16,34509.0
2020-02-11 12:00:00,96.17,96.48,96.13,96.47,90833.0,96.17,96.48,96.13,96.47,90833.0
2020-02-11 12:30:00,96.46,96.57,96.35,96.45,34776.0,96.46,96.57,96.35,96.45,34776.0
2020-02-11 13:00:00,96.43,96.48,96.21,96.25,27175.0,96.43,96.48,96.21,96.25,27175.0
2020-02-11 13:30:00,96.25,96.36,96.11,96.16,81814.0,96.25,96.36,96.11,96.16,81814.0
2020-02-11 14:00:00,96.15,96.32,96.04,96.27,77230.0,96.15,96.32,96.04,96.27,77230.0
2020-02-11 14:30:00,96.27,96.45,96.25,96.32,44560.0,96.27,96.45,96.25,96.32,44560.0
2020-02-11 15:00:00,96.34,96.54,96.18,96.52,123138.0,96.34,96.54,96.18,96.52,123138.0
2020-02-11 15:30:00,96.55,96.87,96.28,96.29,302294.0,96.55,96.87,96.28,96.29,302294.0
2020-02-12 09:30:00,99.78,103.29,98.68,100.17,1205939.0,99.78,103.29,98.68,100.17,1205939.0
2020-02-12 10:00:00,100.08,101.61,99.62,99.66,351537.0,100.08,101.61,99.62,99.66,351537.0
2020-02-12 10:30:00,99.62,99.84,99.0,99.44,237801.0,99.62,99.84,99.0,99.44,237801.0
2020-02-12 11:00:00,99.44,99.84,98.51,99.83,342392.0,99.44,99.84,98.51,99.83,342392.0
2020-02-12 11:30:00,99.81,100.1,99.02,99.05,110755.0,99.81,100.1,99.02,99.05,110755.0
2020-02-12 12:00:00,99.03,99.3,98.79,98.92,99686.0,99.03,99.3,98.79,98.92,99686.0
2020-02-12 12:30:00,98.92,99.12,98.37,98.56,110083.0,98.92,99.12,98.37,98.56,110083.0
2020-02-12 13:00:00,98.61,98.61,98.1,98.19,65395.0,98.61,98.61,98.1,98.19,65395.0
2020-02-12 13:30:00,98.15,98.25,97.77,97.84,85131.0,98.15,98.25,97.77,97.84,85131.0
2020-02-12 14:00:00,97.81,97.85,97.15,97.15,105203.0,97.81,97.85,97.15,97.15,105203.0
2020-02-12 14:30:00,97.15,98.1,97.0,97.8,132821.0,97.15,98.1,97.0,97.8,132821.0
2020-02-12 15:00:00,97.79,98.12,97.1,97.26,189654.0,97.79,98.12,97.1,97.26,189654.0
2020-02-12 15:30:00,97.26,97.55,97.0,97.36,292147.0,97.26,97.55,97.0,97.36,292147.0
2020-02-13 09:30:00,96.7,98.96,96.69,98.33,171586.0,96.7,98.96,96.69,98.33,171586.0
2020-02-13 10:00:00,98.3,98.7,98.18,98.26,136637.0,98.3,98.7,98.18,98.26,136637.0
2020-02-13 10:30:00,98.24,99.04,98.2,99.04,97988.0,98.24,99.04,98.2,99.04,97988.0
2020-02-13 11:00:00,99.05,99.34,99.02,99.24,80805.0,99.05,99.34,99.02,99.24,80805.0
2020-02-13 11:30:00,99.22,99.31,98.7,99.05,59100.0,99.22,99.31,98.7,99.05,59100.0
2020-02-13 12:00:00,99.02,99.25,98.98,99.01,41906.0,99.02,99.25,98.98,99.01,41906.0
2020-02-13 12:30:00,98.97,99.73,98.9,99.34,136611.0,98.97,99.73,98.9,99.34,136611.0
2020-02-13 13:00:00,99.31,99.74,99.24,99.73,54730.0,99.31,99.74,99.24,99.73,54730.0
2020-02-13 13:30:00,99.71,100.19,99.69,100.04,88217.0,99.71,100.19,99.69,100.04,88217.0
2020-02-13 14:00:00,100.01,100.32,99.83,100.32,68523.0,100.01,100.32,99.83,100.32,68523.0
2020-02-13 14:30:00,100.28,100.49,99.94,100.05,72375.0,100.28,100.49,99.94,100.05,72375.0
2020-02-13 15:00:00,100.05,100.11,99.79,99.85,66997.0,100.05,100.11,99.79,99.85,66997.0
2020-02-13 15:30:00,99.84,99.93,99.54,99.67,190302.0,99.84,99.93,99.54,99.67,190302.0
2020-02-14 09:30:00,99.77,100.38,99.46,100.07,60411.0,99.77,100.38,99.46,100.07,60411.0
2020-02-14 10:00:00,100.11,100.12,99.45,99.76,48175.0,100.11,100.12,99.45,99.76,48175.0
2020-02-14 10:30:00,99.75,99.76,99.02,99.23,45805.0,99.75,99.76,99.02,99.23,45805.0
2020-02-14 11:00:00,99.28,99.58,99.18,99.28,42916.0,99.28,99.58,99.18,99.28,42916.0
2020-02-14 11:30:00,99.31,99.31,98.95,98.98,18638.0,99.31,99.31,98.95,98.98,18638.0
2020-02-14 12:00:00,98.98,99.16,98.9,98.98,52360.0,98.98,99.16,98.9,98.98,52360.0
2020-02-14 12:30:00,98.99,99.4,98.96,99.16,54836.0,98.99,99.4,98.96,99.16,54836.0
2020-02-14 13:00:00,99.2,99.38,99.17,99.28,17161.0,99.2,99.38,99.17,99.28,17161.0
2020-02-14 13:30:00,99.26,99.42,99.16,99.21,33784.0,99.26,99.42,99.16,99.21,33784.0
2020-02-14 14:00:00,99.21,99.59,99.2,99.58,21865.0,99.21,99.59,99.2,99.58,21865.0
2020-02-14 14:30:00,99.57,99.65,99.51,99.55,16653.0,99.57,99.65,99.51,99.55,16653.0
2020-02-14 15:00:00,99.55,99.76,99.55,99.7,19692.0,99.55,99.76,99.55,99.7,19692.0
2020-02-14 15:30:00,99.7,99.76,99.58,99.66,141122.0,99.7,99.76,99.58,99.66,141122.0
2020-02-18 09:30:00,99.29,99.82,98.77,99.82,236804.0,99.29,99.82,98.77,99.82,236804.0
2020-02-18 10:00:00,99.73,100.66,99.63,100.18,80790.0,99.73,100.66,99.63,100.18,80790.0
2020-02-18 10:30:00,100.25,100.26,99.88,99.89,22712.0,100.25,100.26,99.88,99.89,22712.0
2020-02-18 11:00:00,99.95,100.13,99.83,99.91,29581.0,99.95,100.13,99.83,99.91,29581.0
2020-02-18 11:30:00,99.93,100.09,99.9,100.03,34673.0,99.93,100.09,99.9,100.03,34673.0
2020-02-18 12:00:00,100.04,100.32,100.02,100.23,33035.0,100.04,100.32,100.02,100.23,33035.0
2020-02-18 12:30:00,100.26,100.41,100.15,100.37,61178.0,100.26,100.41,100.15,100.37,61178.0
2020-02-18 13:00:00,100.36,100.53,100.35,100.51,20705.0,100.36,100.53,100.35,100.51,20705.0
2020-02-18 13:30:00,100.5,100.58,100.28,100.43,26040.0,100.5,100.58,100.28,100.43,26040.0
2020-02-18 14:00:00,100.43,100.8,100.36,100.76,39875.0,100.43,100.8,100.36,100.76,39875.0
2020-02-18 14:30:00,100.76,100.98,100.66,100.86,29341.0,100.76,100.98,100.66,100.86,29341.0
2020-02-18 15:00:00,100.92,101.24,100.85,101.12,75306.0,100.92,101.24,100.85,101.12,75306.0
2020-02-18 15:30:00,101.12,101.23,100.91,101.0,255473.0,101.12,101.23,100.91,101.0,255473.0
2020-02-19 09:30:00,101.2,102.15,101.19,101.48,142818.0,101.2,102.15,101.19,101.48,142818.0
2020-02-19 10:00:00,101.59,101.93,101.42,101.85,28723.0,101.59,101.93,101.42,101.85,28723.0
2020-02-19 10:30:00,101.86,102.4,101.85,102.34,42866.0,101.86,102.4,101.85,102.34,42866.0
2020-02-19 11:00:00,102.38,102.5,102.23,102.38,33366.0,102.38,102.5,102.23,102.38,33366.0
2020-02-19 11:30:00,102.38,102.54,102.25,102.31,41397.0,102.38,102.54,102.25,102.31,41397.0
2020-02-19 12:00:00,102.3,102.35,102.21,102.31,34625.0,102.3,102.35,102.21,102.31,34625.0
2020-02-19 12:30:00,102.31,102.52,102.24,102.45,34797.0,102.31,102.52,102.24,102.45,34797.0
2020-02-19 13:00:00,102.46,102.6,102.41,102.59,23363.0,102.46,102.6,102.41,102.59,23363.0
2020-02-19 13:30:00,102.58,102.7,102.57,102.68,25110.0,102.58,102.7,102.57,102.68,25110.0
2020-02-19 14:00:00,102.65,102.99,102.65,102.88,81568.0,102.65,102.99,102.65,102.88,81568.0
2020-02-19 14:30:00,102.89,102.96,102.81,102.87,37485.0,102.89,102.96,102.81,102.87,37485.0
2020-02-19 15:00:00,102.89,102.92,102.52,102.54,59499.0,102.89,102.92,102.52,102.54,59499.0
2020-02-19 15:30:00,102.55,102.66,102.37,102.61,167282.0,102.55,102.66,102.37,102.61,167282.0
2020-02-20 09:30:00,101.9,102.85,101.5,102.73,106776.0,101.9,102.85,101.5,102.73,106776.0
2020-02-20 10:00:00,102.72,102.83,102.57,102.68,68713.0,102.72,102.83,102.57,102.68,68713.0
2020-02-20 10:30:00,102.69,103.34,102.66,103.22,83627.0,102.69,103.34,102.66,103.22,83627.0
2020-02-20 11:00:00,103.22,103.23,102.03,102.07,119065.0,103.22,103.23,102.03,102.07,119065.0
2020-02-20 11:30:00,102.0,102.19,100.93,101.86,160157.0,102.0,102.19,100.93,101.86,160157.0
2020-02-20 12:00:00,101.83,101.86,100.85,100.91,60122.0,101.83,101.86,100.85,100.91,60122.0
2020-02-20 12:30:00,100.94,101.4,100.82,101.4,30674.0,100.94,101.4,100.82,101.4,30674.0
2020-02-20 13:00:00,101.39,101.57,101.17,101.26,25875.0,101.39,101.57,101.17,101.26,25875.0
2020-02-20 13:30:00,101.27,101.35,101.08,101.17,22895.0,101.27,101.35,101.08,101.17,22895.0
2020-02-20 14:00:00,101.19,101.58,101.18,101.32,28047.0,101.19,101.58,101.18,101.32,28047.0
2020-02-20 14:30:00,101.35,101.59,101.33,101.53,29696.0,101.35,101.59,101.33,101.53,29696.0
2020-02-20 15:00:00,101.53,101.62,101.26,101.59,36763.0,101.53,101.62,101.26,101.59,36763.0
2020-02-20 15:30:00,101.61,101.73,101.43,101.47,145165.0,101.61,101.73,101.43,101.47,145165.0
2020-02-21 09:30:00,101.4,102.0,99.34,99.93,124358.0,101.4,102.0,99.34,99.93,124358.0
2020-02-21 10:00:00,99.96,100.37,99.79,100.28,44558.0,99.96,100.37,99.79,100.28,44558.0
2020-02-21 10:30:00,100.23,100.28,99.59,100.02,37015.0,100.23,100.28,99.59,100.02,37015.0
2020-02-21 11:00:00,100.05,100.52,100.01,100.39,35901.0,100.05,100.52,100.01,100.39,35901.0
2020-02-21 11:30:00,100.4,100.58,100.05,100.24,46179.0,100.4,100.58,100.05,100.24,46179.0
2020-02-21 12:00:00,100.24,100.49,100.17,100.18,24513.0,100.24,100.49,100.17,100.18,24513.0
2020-02-21 12:30:00,100.2,100.45,100.2,100.45,32587.0,100.2,100.45,100.2,100.45,32587.0
2020-02-21 13:00:00,100.44,100.63,100.32,100.36,20952.0,100.44,100.63,100.32,100.36,20952.0
2020-02-21 13:30:00,100.3,100.34,100.0,100.3,31116.0,100.3,100.34,100.0,100.3,31116.0
2020-02-21 14:00:00,100.29,100.43,100.14,100.36,35351.0,100.29,100.43,100.14,100.36,35351.0
2020-02-21 14:30:00,100.42,100.51,100.14,100.19,25520.0,100.42,100.51,100.14,100.19,25520.0
2020-02-21 15:00:00,100.2,100.25,99.91,100.18,43964.0,100.2,100.25,99.91,100.18,43964.0
2020-02-21 15:30:00,100.2,100.58,100.04,100.55,145585.0,100.2,100.58,100.04,100.55,145585.0
2020-02-24 09:30:00,97.1,98.54,96.04,97.38,213207.0,97.1,98.54,96.04,97.38,213207.0
2020-02-24 10:00:00,97.39,97.64,97.07,97.12,93098.0,97.39,97.64,97.07,97.12,93098.0
2020-02-24 10:30:00,97.1,97.61,97.0,97.56,65009.0,97.1,97.61,97.0,97.56,65009.0
2020-02-24 11:00:00,97.59,97.7,97.28,97.62,38506.0,97.59,97.7,97.28,97.62,38506.0
2020-02-24 11:30:00,97.59,97.63,96.66,96.68,61563.0,97.59,97.63,96.66,96.68,61563.0
2020-02-24 12:00:00,96.65,96.66,96.29,96.39,41147.0,96.65,96.66,96.29,96.39,41147.0
2020-02-24 12:30:00,96.4,96.66,96.19,96.19,37554.0,96.4,96.66,96.19,96.19,37554.0
2020-02-24 13:00:00,96.16,96.41,95.89,96.41,28307.0,96.16,96.41,95.89,96.41,28307.0
2020-02-24 13:30:00,96.38,96.78,96.35,96.62,31585.0,96.38,96.78,96.35,96.62,31585.0
2020-02-24 14:00:00,96.71,97.01,96.33,96.95,41521.0,96.71,97.01,96.33,96.95,41521.0
2020-02-24 14:30:00,96.97,97.58,96.93,97.51,61495.0,96.97,97.58,96.93,97.51,61495.0
2020-02-24 15:00:00,97.54,97.84,97.44,97.59,79028.0,97.54,97.84,97.44,97.59,79028.0
2020-02-24 15:30:00,97.59,97.64,97.08,97.12,141315.0,97.59,97.64,97.08,97.12,141315.0
2020-02-25 09:30:00,97.62,98.32,96.69,97.06,75011.0,97.62,98.32,96.69,97.06,75011.0
2020-02-25 10:00:00,97.1,97.19,95.98,96.17,42696.0,97.1,97.19,95.98,96.17,42696.0
2020-02-25 10:30:00,96.24,96.43,95.36,95.62,31879.0,96.24,96.43,95.36,95.62,31879.0
2020-02-25 11:00:00,95.64,95.82,94.85,95.43,41902.0,95.64,95.82,94.85,95.43,41902.0
2020-02-25 11:30:00,95.4,95.81,95.24,95.61,15761.0,95.4,95.81,95.24,95.61,15761.0
2020-02-25 12:00:00,95.67,95.72,95.36,95.45,32881.0,95.67,95.72,95.36,95.45,32881.0
2020-02-25 12:30:00,95.41,95.55,95.0,95.01,49507.0,95.41,95.55,95.0,95.01,49507.0
2020-02-25 13:00:00,95.0,95.4,94.97,95.23,58176.0,95.0,95.4,94.97,95.23,58176.0
2020-02-25 13:30:00,95.14,95.16,94.61,94.62,53231.0,95.14,95.16,94.61,94.62,53231.0
2020-02-25 14:00:00,94.62,94.72,94.0,94.03,62071.0,94.62,94.72,94.0,94.03,62071.0
2020-02-25 14:30:00,94.0,94.68,93.77,94.55,75347.0,94.0,94.68,93.77,94.55,75347.0
2020-02-25 15:00:00,94.56,94.91,93.87,94.1,53587.0,94.56,94.91,93.87,94.1,53587.0
2020-02-25 15:30:00,94.07,94.29,93.52,93.78,166627.0,94.07,94.29,93.52,93.78,166627.0
2020-02-26 09:30:00,94.29,95.58,94.19,94.37,88636.0,94.29,95.58,94.19,94.37,88636.0
2020-02-26 10:00:00,94.29,95.1,94.12,94.9,68881.0,94.29,95.1,94.12,94.9,68881.0
2020-02-26 10:30:00,94.86,95.27,94.82,94.83,25196.0,94.86,95.27,94.82,94.83,25196.0
2020-02-26 11:00:00,94.7,94.77,94.19,94.64,46111.0,94.7,94.77,94.19,94.64,46111.0
2020-02-26 11:30:00,94.62,94.89,94.12,94.14,98442.0,94.62,94.89,94.12,94.14,98442.0
2020-02-26 12:00:00,94.14,94.26,93.5,93.95,66449.0,94.14,94.26,93.5,93.95,66449.0
2020-02-26 12:30:00,94.03,94.16,93.49,93.71,45279.0,94.03,94.16,93.49,93.71,45279.0
2020-02-26 13:00:00,93.69,93.85,93.5,93.81,42532.0,93.69,93.85,93.5,93.81,42532.0
2020-02-26 13:30:00,93.71,93.75,92.8,92.84,53773.0,93.71,93.75,92.8,92.84,53773.0
2020-02-26 14:00:00,92.97,93.35,92.79,92.98,31724.0,92.97,93.35,92.79,92.98,31724.0
2020-02-26 14:30:00,93.02,93.28,92.68,92.7,39852.0,93.02,93.28,92.68,92.7,39852.0
2020-02-26 15:00:00,92.69,93.32,92.67,92.83,62894.0,92.69,93.32,92.67,92.83,62894.0
2020-02-26 15:30:00,92.84,93.0,92.48,92.53,224168.0,92.84,93.0,92.48,92.53,224168.0
2020-02-27 09:30:00,90.7,91.13,89.37,90.33,134397.0,90.7,91.13,89.37,90.33,134397.0
2020-02-27 10:00:00,90.43,91.02,89.69,89.69,95608.0,90.43,91.02,89.69,89.69,95608.0
2020-02-27 10:30:00,89.73,90.65,89.0,90.63,71370.0,89.73,90.65,89.0,90.63,71370.0
2020-02-27 11:00:00,90.76,91.37,90.73,90.88,56395.0,90.76,91.37,90.73,90.88,56395.0
2020-02-27 11:30:00,90.81,91.4,90.38,91.37,49456.0,90.81,91.4,90.38,91.37,49456.0
2020-02-27 12:00:00,91.26,91.88,91.17,91.79,46301.0,91.26,91.88,91.17,91.79,46301.0
2020-02-27 12:30:00,91.75,92.42,91.71,91.95,45736.0,91.75,92.42,91.71,91.95,45736.0
2020-02-27 13:00:00,91.94,92.35,91.7,91.81,36210.0,91.94,92.35,91.7,91.81,36210.0
2020-02-27 13:30:00,91.84,91.85,90.72,90.98,69376.0,91.84,91.85,90.72,90.98,69376.0
2020-02-27 14:00:00,90.97,91.05,90.51,91.0,69506.0,90.97,91.05,90.51,91.0,69506.0
2020-02-27 14:30:00,90.89,90.92,90.46,90.55,32596.0,90.89,90.92,90.46,90.55,32596.0
2020-02-27 15:00:00,90.52,91.1,90.35,90.62,62418.0,90.52,91.1,90.35,90.62,62418.0
2020-02-27 15:30:00,90.66,90.71,89.26,89.31,242769.0,90.66,90.71,89.26,89.31,242769.0
2020-02-28 09:30:00,86.6,87.8,85.72,85.88,234691.0,86.6,87.8,85.72,85.88,234691.0
2020-02-28 10:00:00,85.82,85.82,84.48,84.49,150599.0,85.82,85.82,84.48,84.49,150599.0
2020-02-28 10:30:00,84.55,85.28,84.28,85.25,107862.0,84.55,85.28,84.28,85.25,107862.0
2020-02-28 11:00:00,85.22,85.66,84.54,85.51,130969.0,85.22,85.66,84.54,85.51,130969.0
2020-02-28 11:30:00,85.58,86.59,85.32,85.73,183376.0,85.58,86.59,85.32,85.73,183376.0
2020-02-28 12:00:00,85.67,86.3,85.28,86.3,63007.0,85.67,86.3,85.28,86.3,63007.0
2020-02-28 12:30:00,86.24,87.01,86.09,87.0,121034.0,86.24,87.01,86.09,87.0,121034.0
2020-02-28 13:00:00,86.94,87.37,86.33,86.43,110976.0,86.94,87.37,86.33,86.43,110976.0
2020-02-28 13:30:00,86.38,86.4,85.28,85.77,83657.0,86.38,86.4,85.28,85.77,83657.0
2020-02-28 14:00:00,85.73,86.11,85.36,85.59,105888.0,85.73,86.11,85.36,85.59,105888.0
2020-02-28 14:30:00,85.61,86.53,85.59,85.79,67859.0,85.61,86.53,85.59,85.79,67859.0
2020-02-28 15:00:00,85.77,85.92,84.96,84.98,96436.0,85.77,85.92,84.96,84.98,96436.0
2020-02-28 15:30:00,84.97,86.62,84.84,86.53,394111.0,84.97,86.62,84.84,86.53,394111.0
2020-03-02 09:30:00,87.31,88.76,86.95,87.5,140008.0,87.31,88.76,86.95,87.5,140008.0
2020-03-02 10:00:00,87.48,87.48,86.6,87.19,64359.0,87.48,87.48,86.6,87.19,64359.0
2020-03-02 10:30:00,87.2,88.07,86.77,87.61,49036.0,87.2,88.07,86.77,87.61,49036.0
2020-03-02 11:00:00,87.67,88.4,87.33,88.27,77289.0,87.67,88.4,87.33,88.27,77289.0
2020-03-02 11:30:00,88.28,88.81,87.86,88.79,63384.0,88.28,88.81,87.86,88.79,63384.0
2020-03-02 12:00:00,88.79,88.97,88.17,88.51,49936.0,88.79,88.97,88.17,88.51,49936.0
2020-03-02 12:30:00,88.59,88.99,88.45,88.99,61281.0,88.59,88.99,88.45,88.99,61281.0
2020-03-02 13:00:00,88.99,89.12,88.41,88.46,71406.0,88.99,89.12,88.41,88.46,71406.0
2020-03-02 13:30:00,88.54,88.68,88.11,88.51,24974.0,88.54,88.68,88.11,88.51,24974.0
2020-03-02 14:00:00,88.53,88.69,88.19,88.19,26813.0,88.53,88.69,88.19,88.19,26813.0
2020-03-02 14:30:00,88.2,88.25,87.42,87.61,63561.0,88.2,88.25,87.42,87.61,63561.0
2020-03-02 15:00:00,87.63,88.95,87.63,88.83,62353.0,87.63,88.95,87.63,88.83,62353.0
2020-03-02 15:30:00,88.84,90.92,88.76,90.92,269870.0,88.84,90.92,88.76,90.92,269870.0
2020-03-03 09:30:00,90.44,91.4,89.77,91.05,197286.0,90.44,91.4,89.77,91.05,197286.0
2020-03-03 10:00:00,91.06,93.09,91.06,92.31,153221.0,91.06,93.09,91.06,92.31,153221.0
2020-03-03 10:30:00,92.41,93.08,92.18,92.55,87515.0,92.41,93.08,92.18,92.55,87515.0
2020-03-03 11:00:00,92.5,92.59,90.25,90.54,73641.0,92.5,92.59,90.25,90.54,73641.0
2020-03-03 11:30:00,90.4,92.07,90.34,92.06,57259.0,90.4,92.07,90.34,92.06,57259.0
2020-03-03 12:00:00,91.97,92.43,91.6,91.71,79671.0,91.97,92.43,91.6,91.71,79671.0
2020-03-03 12:30:00,91.7,91.95,91.27,91.54,46457.0,91.7,91.95,91.27,91.54,46457.0
2020-03-03 13:00:00,91.56,91.56,90.61,91.04,82545.0,91.56,91.56,90.61,91.04,82545.0
2020-03-03 13:30:00,90.95,91.33,89.84,89.87,93099.0,90.95,91.33,89.84,89.87,93099.0
2020-03-03 14:00:00,89.88,90.09,89.15,90.09,144838.0,89.88,90.09,89.15,90.09,144838.0
2020-03-03 14:30:00,89.99,90.72,89.56,90.61,82422.0,89.99,90.72,89.56,90.61,82422.0
2020-03-03 15:00:00,90.57,91.8,90.5,91.45,210949.0,90.57,91.8,90.5,91.45,210949.0
2020-03-03 15:30:00,91.51,91.51,89.92,90.32,260405.0,91.51,91.51,89.92,90.32,260405.0
2020-03-04 09:30:00,91.96,92.69,91.4,91.54,97431.0,91.96,92.69,91.4,91.54,97431.0
2020-03-04 10:00:00,91.64,92.42,91.27,92.26,37108.0,91.64,92.42,91.27,92.26,37108.0
2020-03-04 10:30:00,92.27,92.73,91.81,92.37,59801.0,92.27,92.73,91.81,92.37,59801.0
2020-03-04 11:00:00,92.36,93.0,92.28,93.0,90246.0,92.36,93.0,92.28,93.0,90246.0
2020-03-04 11:30:00,93.05,93.05,92.27,92.5,38560.0,93.05,93.05,92.27,92.5,38560.0
2020-03-04 12:00:00,92.55,93.26,92.52,93.19,86993.0,92.55,93.26,92.52,93.19,86993.0
2020-03-04 12:30:00,93.19,93.21,92.88,93.17,30942.0,93.19,93.21,92.88,93.17,30942.0
2020-03-04 13:00:00,93.22,93.51,93.16,93.33,32523.0,93.22,93.51,93.16,93.33,32523.0
2020-03-04 13:30:00,93.31,93.41,93.11,93.12,36470.0,93.31,93.41,93.11,93.12,36470.0
2020-03-04 14:00:00,93.19,93.46,92.92,93.4,32006.0,93.19,93.46,92.92,93.4,32006.0
2020-03-04 14:30:00,93.47,93.56,92.96,93.21,59223.0,93.47,93.56,92.96,93.21,59223.0
2020-03-04 15:00:00,93.2,94.28,93.2,94.28,116205.0,93.2,94.28,93.2,94.28,116205.0
2020-03-04 15:30:00,94.27,95.0,94.27,94.91,178233.0,94.27,95.0,94.27,94.91,178233.0
2020-03-05 09:30:00,92.13,93.75,91.82,93.03,157180.0,92.13,93.75,91.82,93.03,157180.0
2020-03-05 10:00:00,93.02,93.28,92.8,92.93,104080.0,93.02,93.28,92.8,92.93,104080.0
2020-03-05 10:30:00,93.0,93.35,92.83,92.93,47635.0,93.0,93.35,92.83,92.93,47635.0
2020-03-05 11:00:00,92.9,93.86,92.89,93.71,45554.0,92.9,93.86,92.89,93.71,45554.0
2020-03-05 11:30:00,93.77,93.86,92.72,92.73,40945.0,93.77,93.86,92.72,92.73,40945.0
2020-03-05 12:00:00,92.75,92.85,92.24,92.42,71610.0,92.75,92.85,92.24,92.42,71610.0
2020-03-05 12:30:00,92.43,92.56,91.77,92.2,58966.0,92.43,92.56,91.77,92.2,58966.0
2020-03-05 13:00:00,92.21,92.39,91.99,92.3,64903.0,92.21,92.39,91.99,92.3,64903.0
2020-03-05 13:30:00,92.36,92.57,92.15,92.42,55762.0,92.36,92.57,92.15,92.42,55762.0
2020-03-05 14:00:00,92.4,92.69,92.05,92.27,135796.0,92.4,92.69,92.05,92.27,135796.0
2020-03-05 14:30:00,92.29,93.04,92.28,92.54,89228.0,92.29,93.04,92.28,92.54,89228.0
2020-03-05 15:00:00,92.52,92.63,91.94,92.25,124818.0,92.52,92.63,91.94,92.25,124818.0
2020-03-05 15:30:00,92.26,93.2,92.19,92.98,269444.0,92.26,93.2,92.19,92.98,269444.0
2020-03-06 09:30:00,89.78,91.19,88.2,88.96,160521.0,89.78,91.19,88.2,88.96,160521.0
2020-03-06 10:00:00,88.91,90.88,88.7,90.88,121372.0,88.91,90.88,88.7,90.88,121372.0
2020-03-06 10:30:00,90.75,91.0,90.14,90.68,95999.0,90.75,91.0,90.14,90.68,95999.0
2020-03-06 11:00:00,90.68,90.79,90.0,90.3,62395.0,90.68,90.79,90.0,90.3,62395.0
2020-03-06 11:30:00,90.34,90.6,89.59,89.86,79782.0,90.34,90.6,89.59,89.86,79782.0
2020-03-06 12:00:00,89.91,89.95,88.97,89.05,51309.0,89.91,89.95,88.97,89.05,51309.0
2020-03-06 12:30:00,89.09,90.36,89.02,89.6,79280.0,89.09,90.36,89.02,89.6,79280.0
2020-03-06 13:00:00,89.6,90.11,89.48,89.79,43858.0,89.6,90.11,89.48,89.79,43858.0
2020-03-06 13:30:00,89.77,89.86,88.81,88.81,28769.0,89.77,89.86,88.81,88.81,28769.0
2020-03-06 14:00:00,88.79,89.41,88.57,89.2,55679.0,88.79,89.41,88.57,89.2,55679.0
2020-03-06 14:30:00,89.24,89.27,88.46,88.56,85558.0,89.24,89.27,88.46,88.56,85558.0
2020-03-06 15:00:00,88.56,89.26,88.03,89.01,86482.0,88.56,89.26,88.03,89.01,86482.0
2020-03-06 15:30:00,88.95,91.05,88.83,90.58,199778.0,88.95,91.05,88.83,90.58,199778.0
2020-03-09 09:30:00,83.65,85.1,83.02,84.83,100025.0,83.65,85.1,83.02,84.83,100025.0
2020-03-09 10:00:00,84.82,85.57,84.21,85.25,191453.0,84.82,85.57,84.21,85.25,191453.0
2020-03-09 10:30:00,85.25,85.35,83.59,83.75,70026.0,85.25,85.35,83.59,83.75,70026.0
2020-03-09 11:00:00,83.77,85.45,83.58,85.33,64921.0,83.77,85.45,83.58,85.33,64921.0
2020-03-09 11:30:00,85.19,86.21,85.0,85.87,53663.0,85.19,86.21,85.0,85.87,53663.0
2020-03-09 12:00:00,85.83,86.69,85.51,85.51,45866.0,85.83,86.69,85.51,85.51,45866.0
2020-03-09 12:30:00,85.49,85.64,84.83,84.96,31674.0,85.49,85.64,84.83,84.96,31674.0
2020-03-09 13:00:00,84.96,85.55,84.82,85.01,39113.0,84.96,85.55,84.82,85.01,39113.0
2020-03-09 13:30:00,85.01,85.04,83.88,84.0,37775.0,85.01,85.04,83.88,84.0,37775.0
2020-03-09 14:00:00,84.05,84.09,83.38,83.38,41513.0,84.05,84.09,83.38,83.38,41513.0
2020-03-09 14:30:00,83.3,83.87,82.55,83.54,80165.0,83.3,83.87,82.55,83.54,80165.0
2020-03-09 15:00:00,83.45,84.38,83.27,83.97,67329.0,83.45,84.38,83.27,83.97,67329.0
2020-03-09 15:30:00,83.93,84.2,82.46,82.55,322572.0,83.93,84.2,82.46,82.55,322572.0
2020-03-10 09:30:00,84.92,85.31,83.85,85.29,233740.0,84.92,85.31,83.85,85.29,233740.0
2020-03-10 10:00:00,85.3,86.82,85.2,86.09,109157.0,85.3,86.82,85.2,86.09,109157.0
2020-03-10 10:30:00,86.19,86.3,84.7,84.75,136154.0,86.19,86.3,84.7,84.75,136154.0
2020-03-10 11:00:00,84.73,85.04,83.11,83.17,56276.0,84.73,85.04,83.11,83.17,56276.0
2020-03-10 11:30:00,83.16,83.57,82.43,83.29,66035.0,83.16,83.57,82.43,83.29,66035.0
2020-03-10 12:00:00,83.38,84.68,83.38,84.3,45110.0,83.38,84.68,83.38,84.3,45110.0
2020-03-10 12:30:00,84.21,84.55,83.72,84.34,61439.0,84.21,84.55,83.72,84.34,61439.0
2020-03-10 13:00:00,84.3,84.95,83.82,84.62,46257.0,84.3,84.95,83.82,84.62,46257.0
2020-03-10 13:30:00,84.61,84.73,83.15,83.28,60499.0,84.61,84.73,83.15,83.28,60499.0
2020-03-10 14:00:00,83.29,83.58,82.91,83.58,51098.0,83.29,83.58,82.91,83.58,51098.0
2020-03-10 14:30:00,83.51,84.78,83.48,84.37,57803.0,83.51,84.78,83.48,84.37,57803.0
2020-03-10 15:00:00,84.39,85.8,84.38,85.42,72384.0,84.39,85.8,84.38,85.42,72384.0
2020-03-10 15:30:00,85.39,86.23,85.12,86.2,230821.0,85.39,86.23,85.12,86.2,230821.0
2020-03-11 09:30:00,84.22,85.19,84.11,84.92,139382.0,84.22,85.19,84.11,84.92,139382.0
2020-03-11 10:00:00,85.03,85.89,84.79,85.65,79992.0,85.03,85.89,84.79,85.65,79992.0
2020-03-11 10:30:00,85.57,86.19,85.46,85.87,86280.0,85.57,86.19,85.46,85.87,86280.0
2020-03-11 11:00:00,85.88,86.57,85.22,85.39,167556.0,85.88,86.57,85.22,85.39,167556.0
2020-03-11 11:30:00,85.35,86.25,85.26,86.01,56450.0,85.35,86.25,85.26,86.01,56450.0
2020-03-11 12:00:00,85.97,87.84,85.71,87.34,122877.0,85.97,87.84,85.71,87.34,122877.0
2020-03-11 12:30:00,87.14,87.38,86.42,86.65,84492.0,87.14,87.38,86.42,86.65,84492.0
2020-03-11 13:00:00,86.64,86.94,86.05,86.81,61995.0,86.64,86.94,86.05,86.81,61995.0
2020-03-11 13:30:00,86.76,86.88,85.72,86.46,98438.0,86.76,86.88,85.72,86.46,98438.0
2020-03-11 14:00:00,86.47,86.63,85.97,86.08,94349.0,86.47,86.63,85.97,86.08,94349.0
2020-03-11 14:30:00,86.1,87.13,86.02,86.13,104609.0,86.1,87.13,86.02,86.13,104609.0
2020-03-11 15:00:00,86.13,86.22,84.91,85.89,96831.0,86.13,86.22,84.91,85.89,96831.0
2020-03-11 15:30:00,85.84,87.65,85.67,86.95,323356.0,85.84,87.65,85.67,86.95,323356.0
2020-03-12 09:30:00,81.97,88.41,80.94,88.38,205626.0,81.97,88.41,80.94,88.38,205626.0
2020-03-12 10:00:00,88.18,88.8,86.64,88.28,284670.0,88.18,88.8,86.64,88.28,284670.0
2020-03-12 10:30:00,88.18,88.8,85.95,86.29,209761.0,88.18,88.8,85.95,86.29,209761.0
2020-03-12 11:00:00,86.28,86.33,84.5,84.78,105467.0,86.28,86.33,84.5,84.78,105467.0
2020-03-12 11:30:00,84.78,85.44,83.28,83.41,85682.0,84.78,85.44,83.28,83.41,85682.0
2020-03-12 12:00:00,83.36,83.54,82.14,83.24,140572.0,83.36,83.54,82.14,83.24,140572.0
2020-03-12 12:30:00,83.15,85.95,82.72,85.32,86533.0,83.15,85.95,82.72,85.32,86533.0
2020-03-12 13:00:00,85.33,86.42,83.59,84.37,126191.0,85.33,86.42,83.59,84.37,126191.0
2020-03-12 13:30:00,84.48,84.85,82.94,83.3,107982.0,84.48,84.85,82.94,83.3,107982.0
2020-03-12 14:00:00,83.38,83.55,81.83,82.67,128038.0,83.38,83.55,81.83,82.67,128038.0
2020-03-12 14:30:00,82.67,83.78,82.26,82.26,79727.0,82.67,83.78,82.26,82.26,79727.0
2020-03-12 15:00:00,82.37,83.39,81.64,81.64,139654.0,82.37,83.39,81.64,81.64,139654.0
2020-03-12 15:30:00,81.63,82.66,79.81,80.05,479465.0,81.63,82.66,79.81,80.05,479465.0
2020-03-13 09:30:00,84.38,86.93,83.5,83.99,252143.0,84.38,86.93,83.5,83.99,252143.0
2020-03-13 10:00:00,83.78,85.2,83.57,84.3,131167.0,83.78,85.2,83.57,84.3,131167.0
2020-03-13 10:30:00,84.37,85.13,83.61,83.85,113137.0,84.37,85.13,83.61,83.85,113137.0
2020-03-13 11:00:00,83.92,84.22,82.14,82.14,164121.0,83.92,84.22,82.14,82.14,164121.0
2020-03-13 11:30:00,82.18,83.12,81.71,82.69,68082.0,82.18,83.12,81.71,82.69,68082.0
2020-03-13 12:00:00,82.94,83.15,82.11,82.71,44511.0,82.94,83.15,82.11,82.71,44511.0
2020-03-13 12:30:00,82.7,84.48,82.7,83.69,38206.0,82.7,84.48,82.7,83.69,38206.0
2020-03-13 13:00:00,83.65,84.42,83.06,84.29,50888.0,83.65,84.42,83.06,84.29,50888.0
2020-03-13 13:30:00,84.33,84.71,83.95,84.48,75700.0,84.33,84.71,83.95,84.48,75700.0
2020-03-13 14:00:00,84.53,84.76,83.52,83.58,86605.0,84.53,84.76,83.52,83.58,86605.0
2020-03-13 14:30:00,83.53,83.81,82.77,83.44,65479.0,83.53,83.81,82.77,83.44,65479.0
2020-03-13 15:00:00,83.37,83.99,83.0,83.35,180889.0,83.37,83.99,83.0,83.35,180889.0
2020-03-13 15:30:00,83.4,85.79,81.15,85.59,498643.0,83.4,85.79,81.15,85.59,498643.0
2020-03-16 09:30:00,76.75,78.96,75.18,78.33,152685.0,76.75,78.96,75.18,78.33,152685.0
2020-03-16 10:00:00,78.33,80.31,78.02,79.03,257370.0,78.33,80.31,78.02,79.03,257370.0
2020-03-16 10:30:00,79.02,83.52,79.02,83.33,128649.0,79.02,83.52,79.02,83.33,128649.0
2020-03-16 11:00:00,83.33,85.83,82.94,85.5,181178.0,83.33,85.83,82.94,85.5,181178.0
2020-03-16 11:30:00,85.51,86.35,85.2,86.09,115624.0,85.51,86.35,85.2,86.09,115624.0
2020-03-16 12:00:00,86.13,86.15,85.15,85.32,99840.0,86.13,86.15,85.15,85.32,99840.0
2020-03-16 12:30:00,85.33,85.69,84.67,84.82,55101.0,85.33,85.69,84.67,84.82,55101.0
2020-03-16 13:00:00,84.76,85.6,84.49,85.52,55769.0,84.76,85.6,84.49,85.52,55769.0
2020-03-16 13:30:00,85.47,85.78,84.46,85.58,75232.0,85.47,85.78,84.46,85.58,75232.0
2020-03-16 14:00:00,85.61,85.64,84.53,85.17,67173.0,85.61,85.64,84.53,85.17,67173.0
2020-03-16 14:30:00,85.17,86.62,85.01,86.42,115368.0,85.17,86.62,85.01,86.42,115368.0
2020-03-16 15:00:00,86.42,87.37,85.77,85.82,206776.0,86.42,87.37,85.77,85.82,206776.0
2020-03-16 15:30:00,85.61,86.28,82.91,83.23,351468.0,85.61,86.28,82.91,83.23,351468.0
2020-03-17 09:30:00,85.31,86.99,82.7,82.72,237806.0,85.31,86.99,82.7,82.72,237806.0
2020-03-17 10:00:00,82.97,87.16,82.33,87.11,157255.0,82.97,87.16,82.33,87.11,157255.0
2020-03-17 10:30:00,87.28,90.78,87.12,89.4,241444.0,87.28,90.78,87.12,89.4,241444.0
2020-03-17 11:00:00,89.4,90.73,88.97,89.49,169906.0,89.4,90.73,88.97,89.49,169906.0
2020-03-17 11:30:00,89.6,90.12,89.34,89.65,127203.0,89.6,90.12,89.34,89.65,127203.0
2020-03-17 12:00:00,89.74,90.9,89.23,89.23,101855.0,89.74,90.9,89.23,89.23,101855.0
2020-03-17 12:30:00,89.26,89.64,87.11,87.29,99250.0,89.26,89.64,87.11,87.29,99250.0
2020-03-17 13:00:00,87.29,87.31,85.13,85.4,174132.0,87.29,87.31,85.13,85.4,174132.0
2020-03-17 13:30:00,85.42,87.6,85.34,86.82,388015.0,85.42,87.6,85.34,86.82,388015.0
2020-03-17 14:00:00,86.68,88.27,86.24,88.21,94473.0,86.68,88.27,86.24,88.21,94473.0
2020-03-17 14:30:00,88.27,88.68,87.16,88.26,97389.0,88.27,88.68,87.16,88.26,97389.0
2020-03-17 15:00:00,88.14,88.78,87.15,88.31,133614.0,88.14,88.78,87.15,88.31,133614.0
2020-03-17 15:30:00,88.32,89.85,86.98,88.57,357341.0,88.32,89.85,86.98,88.57,357341.0
2020-03-18 09:30:00,82.47,87.73,82.47,87.39,206134.0,82.47,87.73,82.47,87.39,206134.0
2020-03-18 10:00:00,87.47,89.42,87.2,89.14,141914.0,87.47,89.42,87.2,89.14,141914.0
2020-03-18 10:30:00,89.18,91.58,89.18,89.9,226264.0,89.18,91.58,89.18,89.9,226264.0
2020-03-18 11:00:00,89.83,89.97,87.1,87.77,164104.0,89.83,89.97,87.1,87.77,164104.0
2020-03-18 11:30:00,87.81,91.06,87.62,90.94,126099.0,87.81,91.06,87.62,90.94,126099.0
2020-03-18 12:00:00,90.81,94.46,89.47,94.27,260670.0,90.81,94.46,89.47,94.27,260670.0
2020-03-18 12:30:00,94.21,94.21,92.02,92.61,160300.0,94.21,94.21,92.02,92.61,160300.0
2020-03-18 13:00:00,92.15,92.95,91.4,91.73,95068.0,92.15,92.95,91.4,91.73,95068.0
2020-03-18 13:30:00,91.68,93.94,91.13,93.49,149515.0,91.68,93.94,91.13,93.49,149515.0
2020-03-18 14:00:00,93.56,94.0,91.48,92.62,271526.0,93.56,94.0,91.48,92.62,271526.0
2020-03-18 14:30:00,92.53,97.0,92.25,96.99,429255.0,92.53,97.0,92.25,96.99,429255.0
2020-03-18 15:00:00,96.91,97.41,92.6,93.5,334388.0,96.91,97.41,92.6,93.5,334388.0
2020-03-18 15:30:00,93.42,97.65,91.68,97.11,504439.0,93.42,97.65,91.68,97.11,504439.0
2020-03-19 09:30:00,93.7,96.28,92.41,95.48,296666.0,93.7,96.28,92.41,95.48,296666.0
2020-03-19 10:00:00,95.33,96.3,94.48,95.69,121630.0,95.33,96.3,94.48,95.69,121630.0
2020-03-19 10:30:00,95.56,96.57,95.0,96.29,114106.0,95.56,96.57,95.0,96.29,114106.0
2020-03-19 11:00:00,96.37,97.12,95.44,97.12,67159.0,96.37,97.12,95.44,97.12,67159.0
2020-03-19 11:30:00,97.13,98.26,95.45,95.66,139548.0,97.13,98.26,95.45,95.66,139548.0
2020-03-19 12:00:00,96.1,96.27,93.67,94.17,100552.0,96.1,96.27,93.67,94.17,100552.0
2020-03-19 12:30:00,94.17,95.29,92.69,94.45,95202.0,94.17,95.29,92.69,94.45,95202.0
2020-03-19 13:00:00,94.42,94.95,93.15,93.55,62791.0,94.42,94.95,93.15,93.55,62791.0
2020-03-19 13:30:00,93.53,95.48,93.19,93.61,94825.0,93.53,95.48,93.19,93.61,94825.0
2020-03-19 14:00:00,93.41,93.48,90.29,90.39,170618.0,93.41,93.48,90.29,90.39,170618.0
2020-03-19 14:30:00,90.37,92.12,90.36,91.09,122188.0,90.37,92.12,90.36,91.09,122188.0
2020-03-19 15:00:00,90.98,92.14,90.0,91.47,124867.0,90.98,92.14,90.0,91.47,124867.0
2020-03-19 15:30:00,91.64,92.02,88.44,88.8,381305.0,91.64,92.02,88.44,88.8,381305.0
2020-03-20 09:30:00,90.02,90.03,86.01,88.3,418488.0,90.02,90.03,86.01,88.3,418488.0
2020-03-20 10:00:00,88.4,89.04,87.24,88.2,172788.0,88.4,89.04,87.24,88.2,172788.0
2020-03-20 10:30:00,88.33,89.21,87.72,89.05,129828.0,88.33,89.21,87.72,89.05,129828.0
2020-03-20 11:00:00,89.05,89.25,86.0,86.13,127615.0,89.05,89.25,86.0,86.13,127615.0
2020-03-20 11:30:00,86.08,87.14,85.63,86.09,88343.0,86.08,87.14,85.63,86.09,88343.0
2020-03-20 12:00:00,85.91,86.73,84.29,84.33,82020.0,85.91,86.73,84.29,84.33,82020.0
2020-03-20 12:30:00,84.28,86.15,84.0,85.37,98203.0,84.28,86.15,84.0,85.37,98203.0
2020-03-20 13:00:00,85.25,86.47,85.21,85.33,100468.0,85.25,86.47,85.21,85.33,100468.0
2020-03-20 13:30:00,85.38,86.44,85.12,85.59,53290.0,85.38,86.44,85.12,85.59,53290.0
2020-03-20 14:00:00,85.53,86.06,83.84,84.0,53449.0,85.53,86.06,83.84,84.0,53449.0
2020-03-20 14:30:00,84.12,84.85,83.38,84.54,165004.0,84.12,84.85,83.38,84.54,165004.0
2020-03-20 15:00:00,84.34,84.47,82.33,83.31,157794.0,84.34,84.47,82.33,83.31,157794.0
2020-03-20 15:30:00,83.26,83.66,81.95,82.37,471762.0,83.26,83.66,81.95,82.37,471762.0
2020-03-23 09:30:00,84.16,85.59,83.02,84.07,244429.0,84.16,85.59,83.02,84.07,244429.0
2020-03-23 10:00:00,84.15,85.24,82.85,84.88,194350.0,84.15,85.24,82.85,84.88,194350.0
2020-03-23 10:30:00,84.93,86.01,83.79,83.84,106666.0,84.93,86.01,83.79,83.84,106666.0
2020-03-23 11:00:00,83.8,85.0,83.63,83.63,179365.0,83.8,85.0,83.63,83.63,179365.0
2020-03-23 11:30:00,83.64,84.2,81.8,83.26,126121.0,83.64,84.2,81.8,83.26,126121.0
2020-03-23 12:00:00,83.38,85.75,83.34,85.18,105300.0,83.38,85.75,83.34,85.18,105300.0
2020-03-23 12:30:00,85.24,87.76,84.73,87.17,69749.0,85.24,87.76,84.73,87.17,69749.0
2020-03-23 13:00:00,87.2,88.21,86.73,87.13,104764.0,87.2,88.21,86.73,87.13,104764.0
2020-03-23 13:30:00,86.82,87.98,85.8,85.91,161382.0,86.82,87.98,85.8,85.91,161382.0
2020-03-23 14:00:00,85.92,86.64,85.29,86.48,132627.0,85.92,86.64,85.29,86.48,132627.0
2020-03-23 14:30:00,86.36,86.36,84.47,84.47,368649.0,86.36,86.36,84.47,84.47,368649.0
2020-03-23 15:00:00,84.66,85.49,83.66,83.8,125289.0,84.66,85.49,83.66,83.8,125289.0
2020-03-23 15:30:00,83.89,86.36,83.79,85.67,282533.0,83.89,86.36,83.79,85.67,282533.0
2020-03-24 09:30:00,87.29,89.45,85.75,87.71,235142.0,87.29,89.45,85.75,87.71,235142.0
2020-03-24 10:00:00,87.61,88.0,86.61,87.66,107875.0,87.61,88.0,86.61,87.66,107875.0
2020-03-24 10:30:00,87.64,87.97,86.66,86.85,112928.0,87.64,87.97,86.66,86.85,112928.0
2020-03-24 11:00:00,86.78,87.58,85.45,87.33,115730.0,86.78,87.58,85.45,87.33,115730.0
2020-03-24 11:30:00,87.34,88.31,86.97,88.25,69436.0,87.34,88.31,86.97,88.25,69436.0
2020-03-24 12:00:00,88.31,89.34,88.14,88.92,73113.0,88.31,89.34,88.14,88.92,73113.0
2020-03-24 12:30:00,88.89,88.93,87.65,87.67,45480.0,88.89,88.93,87.65,87.67,45480.0
2020-03-24 13:00:00,87.69,87.94,86.72,86.95,59460.0,87.69,87.94,86.72,86.95,59460.0
2020-03-24 13:30:00,87.0,87.34,85.66,85.66,71129.0,87.0,87.34,85.66,85.66,71129.0
2020-03-24 14:00:00,85.86,87.06,85.33,86.85,81599.0,85.86,87.06,85.33,86.85,81599.0
2020-03-24 14:30:00,86.89,89.04,86.73,89.04,114652.0,86.89,89.04,86.73,89.04,114652.0
2020-03-24 15:00:00,89.02,89.07,88.38,88.57,92061.0,89.02,89.07,88.38,88.57,92061.0
2020-03-24 15:30:00,88.69,90.25,87.88,89.98,265111.0,88.69,90.25,87.88,89.98,265111.0
2020-03-25 09:30:00,90.12,93.5,88.66,89.59,251874.0,90.12,93.5,88.66,89.59,251874.0
2020-03-25 10:00:00,89.59,90.94,88.48,90.39,87483.0,89.59,90.94,88.48,90.39,87483.0
2020-03-25 10:30:00,90.4,92.51,90.37,92.09,126654.0,90.4,92.51,90.37,92.09,126654.0
2020-03-25 11:00:00,92.04,92.12,91.22,91.73,68922.0,92.04,92.12,91.22,91.73,68922.0
2020-03-25 11:30:00,91.6,92.14,90.83,90.85,53405.0,91.6,92.14,90.83,90.85,53405.0
2020-03-25 12:00:00,90.88,93.37,90.87,93.3,83448.0,90.88,93.37,90.87,93.3,83448.0
2020-03-25 12:30:00,93.3,93.31,92.11,92.13,87757.0,93.3,93.31,92.11,92.13,87757.0
2020-03-25 13:00:00,92.15,93.18,91.67,92.98,59218.0,92.15,93.18,91.67,92.98,59218.0
2020-03-25 13:30:00,93.02,93.78,92.69,93.12,70489.0,93.02,93.78,92.69,93.12,70489.0
2020-03-25 14:00:00,93.19,93.28,91.67,91.82,106744.0,93.19,93.28,91.67,91.82,106744.0
2020-03-25 14:30:00,91.89,92.71,90.94,92.44,100198.0,91.89,92.71,90.94,92.44,100198.0
2020-03-25 15:00:00,92.5,92.78,91.62,92.04,102196.0,92.5,92.78,91.62,92.04,102196.0
2020-03-25 15:30:00,92.19,93.46,89.07,89.39,382099.0,92.19,93.46,89.07,89.39,382099.0
2020-03-26 09:30:00,89.85,91.12,87.54,88.48,308636.0,89.85,91.12,87.54,88.48,308636.0
2020-03-26 10:00:00,88.53,89.25,87.52,88.15,178673.0,88.53,89.25,87.52,88.15,178673.0
2020-03-26 10:30:00,88.21,88.51,86.74,87.69,109740.0,88.21,88.51,86.74,87.69,109740.0
2020-03-26 11:00:00,87.78,89.53,87.43,89.3,74127.0,87.78,89.53,87.43,89.3,74127.0
2020-03-26 11:30:00,89.31,89.45,88.44,88.66,112032.0,89.31,89.45,88.44,88.66,112032.0
2020-03-26 12:00:00,88.6,89.42,87.93,89.37,138555.0,88.6,89.42,87.93,89.37,138555.0
2020-03-26 12:30:00,89.33,89.9,89.01,89.9,122780.0,89.33,89.9,89.01,89.9,122780.0
2020-03-26 13:00:00,89.9,90.57,89.51,90.37,166381.0,89.9,90.57,89.51,90.37,166381.0
2020-03-26 13:30:00,90.43,91.61,90.17,91.47,90734.0,90.43,91.61,90.17,91.47,90734.0
2020-03-26 14:00:00,91.54,92.0,91.24,91.77,114083.0,91.54,92.0,91.24,91.77,114083.0
2020-03-26 14:30:00,91.78,93.25,91.77,93.03,100823.0,91.78,93.25,91.77,93.03,100823.0
2020-03-26 15:00:00,93.07,93.32,92.79,92.93,96828.0,93.07,93.32,92.79,92.93,96828.0
2020-03-26 15:30:00,92.92,94.86,92.11,94.57,286168.0,92.92,94.86,92.11,94.57,286168.0
2020-03-27 09:30:00,93.03,93.1,90.58,91.77,162225.0,93.03,93.1,90.58,91.77,162225.0
2020-03-27 10:00:00,91.7,92.54,91.6,91.82,109687.0,91.7,92.54,91.6,91.82,109687.0
2020-03-27 10:30:00,91.8,91.8,90.49,90.72,58381.0,91.8,91.8,90.49,90.72,58381.0
2020-03-27 11:00:00,90.76,91.67,89.73,90.01,63855.0,90.76,91.67,89.73,90.01,63855.0
2020-03-27 11:30:00,90.08,91.29,89.25,90.76,104411.0,90.08,91.29,89.25,90.76,104411.0
2020-03-27 12:00:00,90.67,90.78,89.74,89.74,43950.0,90.67,90.78,89.74,89.74,43950.0
2020-03-27 12:30:00,89.61,90.95,89.6,90.53,78240.0,89.61,90.95,89.6,90.53,78240.0
2020-03-27 13:00:00,90.53,90.75,88.93,90.22,60131.0,90.53,90.75,88.93,90.22,60131.0
2020-03-27 13:30:00,90.21,91.24,90.16,90.72,74337.0,90.21,91.24,90.16,90.72,74337.0
2020-03-27 14:00:00,90.71,91.04,90.26,90.67,63909.0,90.71,91.04,90.26,90.67,63909.0
2020-03-27 14:30:00,90.65,91.41,90.16,91.26,53339.0,90.65,91.41,90.16,91.26,53339.0
2020-03-27 15:00:00,91.31,92.82,91.18,92.58,105469.0,91.31,92.82,91.18,92.58,105469.0
2020-03-27 15:30:00,92.5,92.6,90.0,90.61,476925.0,92.5,92.6,90.0,90.61,476925.0
2020-03-30 09:30:00,92.09,93.98,91.36,91.72,150935.0,92.09,93.98,91.36,91.72,150935.0
2020-03-30 10:00:00,92.01,92.12,90.32,90.57,82356.0,92.01,92.12,90.32,90.57,82356.0
2020-03-30 10:30:00,90.72,92.65,90.52,91.73,71915.0,90.72,92.65,90.52,91.73,71915.0
2020-03-30 11:00:00,91.73,93.45,91.7,93.04,78879.0,91.73,93.45,91.7,93.04,78879.0
2020-03-30 11:30:00,93.04,93.21,92.24,92.39,46254.0,93.04,93.21,92.24,92.39,46254.0
2020-03-30 12:00:00,92.36,92.58,91.93,92.06,75648.0,92.36,92.58,91.93,92.06,75648.0
2020-03-30 12:30:00,92.04,93.44,92.03,93.12,53392.0,92.04,93.44,92.03,93.12,53392.0
2020-03-30 13:00:00,93.1,94.44,92.96,94.29,91131.0,93.1,94.44,92.96,94.29,91131.0
2020-03-30 13:30:00,94.36,94.45,93.6,94.18,93940.0,94.36,94.45,93.6,94.18,93940.0
2020-03-30 14:00:00,94.13,94.13,93.23,93.81,77083.0,94.13,94.13,93.23,93.81,77083.0
2020-03-30 14:30:00,93.8,94.22,93.61,93.7,69646.0,93.8,94.22,93.61,93.7,69646.0
2020-03-30 15:00:00,93.77,94.15,93.29,93.72,95213.0,93.77,94.15,93.29,93.72,95213.0
2020-03-30 15:30:00,93.68,94.5,93.43,94.19,189708.0,93.68,94.5,93.43,94.19,189708.0
2020-03-31 09:30:00,92.89,93.97,92.14,93.97,91274.0,92.89,93.97,92.14,93.97,91274.0
2020-03-31 10:00:00,93.65,94.93,93.24,94.73,62094.0,93.65,94.93,93.24,94.73,62094.0
2020-03-31 10:30:00,94.71,95.1,94.59,94.85,79999.0,94.71,95.1,94.59,94.85,79999.0
2020-03-31 11:00:00,94.5,94.7,93.79,94.24,31844.0,94.5,94.7,93.79,94.24,31844.0
2020-03-31 11:30:00,94.36,94.41,93.71,93.92,20916.0,94.36,94.41,93.71,93.92,20916.0
2020-03-31 12:00:00,93.92,93.96,92.58,92.71,60155.0,93.92,93.96,92.58,92.71,60155.0
2020-03-31 12:30:00,92.88,93.82,92.28,93.13,47136.0,92.88,93.82,92.28,93.13,47136.0
2020-03-31 13:00:00,93.11,93.71,92.46,92.46,94621.0,93.11,93.71,92.46,92.46,94621.0
2020-03-31 13:30:00,92.62,94.67,92.58,94.44,28675.0,92.62,94.67,92.58,94.44,28675.0
2020-03-31 14:00:00,94.45,94.82,94.04,94.49,41313.0,94.45,94.82,94.04,94.49,41313.0
2020-03-31 14:30:00,94.46,94.9,93.94,93.94,36146.0,94.46,94.9,93.94,93.94,36146.0
2020-03-31 15:00:00,94.05,94.34,92.3,92.3,51711.0,94.05,94.34,92.3,92.3,51711.0
2020-03-31 15:30:00,92.37,93.45,91.29,91.48,243886.0,92.37,93.45,91.29,91.48,243886.0
2020-04-01 09:30:00,89.24,91.48,88.75,91.18,233092.0,89.24,91.48,88.75,91.18,233092.0
2020-04-01 10:00:00,91.21,92.45,89.96,92.01,150564.0,91.21,92.45,89.96,92.01,150564.0
2020-04-01 10:30:00,91.89,92.11,90.81,90.91,60614.0,91.89,92.11,90.81,90.91,60614.0
2020-04-01 11:00:00,90.96,92.44,90.94,91.83,102914.0,90.96,92.44,90.94,91.83,102914.0
2020-04-01 11:30:00,91.84,92.89,91.43,91.99,107841.0,91.84,92.89,91.43,91.99,107841.0
2020-04-01 12:00:00,91.99,92.87,91.35,92.6,129737.0,91.99,92.87,91.35,92.6,129737.0
2020-04-01 12:30:00,92.47,92.61,91.02,91.18,116978.0,92.47,92.61,91.02,91.18,116978.0
2020-04-01 13:00:00,91.2,91.4,90.55,91.01,52596.0,91.2,91.4,90.55,91.01,52596.0
2020-04-01 13:30:00,90.95,91.9,90.87,91.59,48762.0,90.95,91.9,90.87,91.59,48762.0
2020-04-01 14:00:00,91.69,92.15,91.12,91.49,114624.0,91.69,92.15,91.12,91.49,114624.0
2020-04-01 14:30:00,91.54,91.56,90.94,91.35,70260.0,91.54,91.56,90.94,91.35,70260.0
2020-04-01 15:00:00,91.35,92.26,91.22,91.48,87196.0,91.35,92.26,91.22,91.48,87196.0
2020-04-01 15:30:00,91.52,92.09,91.22,91.6,276204.0,91.52,92.09,91.22,91.6,276204.0
2020-04-02 09:30:00,91.44,93.26,90.75,93.02,93907.0,91.44,93.26,90.75,93.02,93907.0
2020-04-02 10:00:00,93.17,94.52,92.93,94.35,117938.0,93.17,94.52,92.93,94.35,117938.0
2020-04-02 10:30:00,94.25,95.96,93.47,94.51,158588.0,94.25,95.96,93.47,94.51,158588.0
2020-04-02 11:00:00,94.51,94.91,93.78,94.58,111329.0,94.51,94.91,93.78,94.58,111329.0
2020-04-02 11:30:00,94.55,95.39,94.42,95.09,71028.0,94.55,95.39,94.42,95.09,71028.0
2020-04-02 12:00:00,95.15,95.44,94.23,94.23,82500.0,95.15,95.44,94.23,94.23,82500.0
2020-04-02 12:30:00,94.3,94.3,93.89,94.06,35861.0,94.3,94.3,93.89,94.06,35861.0
2020-04-02 13:00:00,94.03,94.39,92.52,92.81,53387.0,94.03,94.39,92.52,92.81,53387.0
2020-04-02 13:30:00,92.66,93.55,92.47,92.77,54118.0,92.66,93.55,92.47,92.77,54118.0
2020-04-02 14:00:00,92.77,92.77,91.99,92.45,45104.0,92.77,92.77,91.99,92.45,45104.0
2020-04-02 14:30:00,92.31,92.63,91.61,92.5,82937.0,92.31,92.63,91.61,92.5,82937.0
2020-04-02 15:00:00,92.57,92.67,91.21,91.9,141984.0,92.57,92.67,91.21,91.9,141984.0
2020-04-02 15:30:00,91.94,93.39,91.43,93.0,187329.0,91.94,93.39,91.43,93.0,187329.0
2020-04-03 09:30:00,94.29,96.69,93.81,95.04,143514.0,94.29,96.69,93.81,95.04,143514.0
2020-04-03 10:00:00,95.25,95.67,94.43,94.95,99306.0,95.25,95.67,94.43,94.95,99306.0
2020-04-03 10:30:00,95.03,95.41,94.78,94.91,80335.0,95.03,95.41,94.78,94.91,80335.0
2020-04-03 11:00:00,94.98,95.28,94.18,94.45,56155.0,94.98,95.28,94.18,94.45,56155.0
2020-04-03 11:30:00,94.45,94.6,93.48,93.81,96421.0,94.45,94.6,93.48,93.81,96421.0
2020-04-03 12:00:00,93.78,94.59,93.74,94.34,58989.0,93.78,94.59,93.74,94.34,58989.0
2020-04-03 12:30:00,94.34,95.28,94.23,95.11,99043.0,94.34,95.28,94.23,95.11,99043.0
2020-04-03 13:00:00,95.08,95.57,94.87,94.98,54866.0,95.08,95.57,94.87,94.98,54866.0
2020-04-03 13:30:00,94.98,95.62,94.81,95.43,76988.0,94.98,95.62,94.81,95.43,76988.0
2020-04-03 14:00:00,95.45,95.9,94.96,95.9,95288.0,95.45,95.9,94.96,95.9,95288.0
2020-04-03 14:30:00,95.85,95.96,95.02,95.28,93460.0,95.85,95.96,95.02,95.28,93460.0
2020-04-03 15:00:00,95.31,95.8,94.83,95.59,112728.0,95.31,95.8,94.83,95.59,112728.0
2020-04-03 15:30:00,95.54,96.17,95.1,95.35,203734.0,95.54,96.17,95.1,95.35,203734.0
2020-04-06 09:30:00,98.37,98.4,95.79,95.85,189390.0,98.37,98.4,95.79,95.85,189390.0
2020-04-06 10:00:00,96.0,96.43,95.4,96.09,114880.0,96.0,96.43,95.4,96.09,114880.0
2020-04-06 10:30:00,96.1,96.97,95.94,96.95,132219.0,96.1,96.97,95.94,96.95,132219.0
2020-04-06 11:00:00,96.9,97.61,96.87,97.56,68355.0,96.9,97.61,96.87,97.56,68355.0
2020-04-06 11:30:00,97.53,97.57,96.97,97.11,61462.0,97.53,97.57,96.97,97.11,61462.0
2020-04-06 12:00:00,97.12,97.56,97.03,97.32,44508.0,97.12,97.56,97.03,97.32,44508.0
2020-04-06 12:30:00,97.36,97.67,97.07,97.49,46882.0,97.36,97.67,97.07,97.49,46882.0
2020-04-06 13:00:00,97.39,97.48,96.91,96.98,50724.0,97.39,97.48,96.91,96.98,50724.0
2020-04-06 13:30:00,96.98,97.68,96.89,97.68,52030.0,96.98,97.68,96.89,97.68,52030.0
2020-04-06 14:00:00,97.68,97.85,97.23,97.63,47828.0,97.68,97.85,97.23,97.63,47828.0
2020-04-06 14:30:00,97.62,98.08,97.49,98.0,62045.0,97.62,98.08,97.49,98.0,62045.0
2020-04-06 15:00:00,97.98,98.3,97.04,97.47,245984.0,97.98,98.3,97.04,97.47,245984.0
2020-04-06 15:30:00,97.48,97.99,97.11,97.66,284718.0,97.48,97.99,97.11,97.66,284718.0
2020-04-07 09:30:00,98.26,99.43,97.63,98.38,258275.0,98.26,99.43,97.63,98.38,258275.0
2020-04-07 10:00:00,98.38,98.52,96.88,97.47,188138.0,98.38,98.52,96.88,97.47,188138.0
2020-04-07 10:30:00,97.51,98.31,97.04,97.18,125633.0,97.51,98.31,97.04,97.18,125633.0
2020-04-07 11:00:00,97.01,97.38,96.3,96.81,121366.0,97.01,97.38,96.3,96.81,121366.0
2020-04-07 11:30:00,96.88,97.75,96.82,97.28,70186.0,96.88,97.75,96.82,97.28,70186.0
2020-04-07 12:00:00,97.44,98.31,97.4,97.68,91707.0,97.44,98.31,97.4,97.68,91707.0
2020-04-07 12:30:00,97.69,97.76,97.04,97.37,47675.0,97.69,97.76,97.04,97.37,47675.0
2020-04-07 13:00:00,97.45,98.16,97.39,97.71,50306.0,97.45,98.16,97.39,97.71,50306.0
2020-04-07 13:30:00,97.69,98.19,97.23,97.26,71068.0,97.69,98.19,97.23,97.26,71068.0
2020-04-07 14:00:00,97.32,97.39,96.21,96.44,44972.0,97.32,97.39,96.21,96.44,44972.0
2020-04-07 14:30:00,96.48,96.64,94.65,95.16,106856.0,96.48,96.64,94.65,95.16,106856.0
2020-04-07 15:00:00,95.15,96.0,94.81,94.91,83613.0,95.15,96.0,94.81,94.91,83613.0
2020-04-07 15:30:00,94.93,96.25,94.75,95.13,192878.0,94.93,96.25,94.75,95.13,192878.0
2020-04-08 09:30:00,96.27,97.0,95.4,96.44,105459.0,96.27,97.0,95.4,96.44,105459.0
2020-04-08 10:00:00,96.6,96.97,95.93,96.34,63559.0,96.6,96.97,95.93,96.34,63559.0
2020-04-08 10:30:00,96.37,96.49,95.94,96.49,41018.0,96.37,96.49,95.94,96.49,41018.0
2020-04-08 11:00:00,96.46,97.5,96.23,97.31,66116.0,96.46,97.5,96.23,97.31,66116.0
2020-04-08 11:30:00,97.29,97.77,96.44,96.58,65522.0,97.29,97.77,96.44,96.58,65522.0
2020-04-08 12:00:00,96.56,97.33,96.43,96.97,39701.0,96.56,97.33,96.43,96.97,39701.0
2020-04-08 12:30:00,96.96,97.62,96.93,97.07,47291.0,96.96,97.62,96.93,97.07,47291.0
2020-04-08 13:00:00,97.14,97.4,96.78,96.89,30481.0,97.14,97.4,96.78,96.89,30481.0
2020-04-08 13:30:00,96.89,96.92,96.14,96.2,32469.0,96.89,96.92,96.14,96.2,32469.0
2020-04-08 14:00:00,96.25,97.23,96.18,97.21,36456.0,96.25,97.23,96.18,97.21,36456.0
2020-04-08 14:30:00,97.21,97.57,97.01,97.31,66049.0,97.21,97.57,97.01,97.31,66049.0
2020-04-08 15:00:00,97.3,97.66,97.09,97.29,67859.0,97.3,97.66,97.09,97.29,67859.0
2020-04-08 15:30:00,97.3,97.57,96.72,97.37,184364.0,97.3,97.57,96.72,97.37,184364.0
2020-04-09 09:30:00,98.03,98.03,96.25,97.13,154089.0,98.03,98.03,96.25,97.13,154089.0
2020-04-09 10:00:00,97.28,97.28,96.06,96.91,103823.0,97.28,97.28,96.06,96.91,103823.0
2020-04-09 10:30:00,96.89,97.3,96.67,97.11,84572.0,96.89,97.3,96.67,97.11,84572.0
2020-04-09 11:00:00,97.09,97.18,95.57,95.6,116724.0,97.09,97.18,95.57,95.6,116724.0
2020-04-09 11:30:00,95.59,96.5,95.4,96.05,64183.0,95.59,96.5,95.4,96.05,64183.0
2020-04-09 12:00:00,96.01,96.13,95.73,95.84,60077.0,96.01,96.13,95.73,95.84,60077.0
2020-04-09 12:30:00,95.85,95.91,94.94,95.85,87147.0,95.85,95.91,94.94,95.85,87147.0
2020-04-09 13:00:00,95.8,96.75,95.71,96.75,82670.0,95.8,96.75,95.71,96.75,82670.0
2020-04-09 13:30:00,96.83,96.83,95.32,95.45,56706.0,96.83,96.83,95.32,95.45,56706.0
2020-04-09 14:00:00,95.44,95.56,95.05,95.12,70788.0,95.44,95.56,95.05,95.12,70788.0
2020-04-09 14:30:00,95.16,95.96,95.11,95.54,80788.0,95.16,95.96,95.11,95.54,80788.0
2020-04-09 15:00:00,95.52,95.75,95.28,95.59,73642.0,95.52,95.75,95.28,95.59,73642.0
2020-04-09 15:30:00,95.68,95.83,95.08,95.37,219127.0,95.68,95.83,95.08,95.37,219127.0
2020-04-13 09:30:00,95.0,95.19,93.4,93.62,133418.0,95.0,95.19,93.4,93.62,133418.0
2020-04-13 10:00:00,93.62,94.12,93.21,93.51,72014.0,93.62,94.12,93.21,93.51,72014.0
2020-04-13 10:30:00,93.46,93.73,93.12,93.48,75444.0,93.46,93.73,93.12,93.48,75444.0
2020-04-13 11:00:00,93.51,93.7,93.17,93.7,52115.0,93.51,93.7,93.17,93.7,52115.0
2020-04-13 11:30:00,93.62,93.92,93.29,93.73,49863.0,93.62,93.92,93.29,93.73,49863.0
2020-04-13 12:00:00,93.69,94.16,93.66,93.68,33908.0,93.69,94.16,93.66,93.68,33908.0
2020-04-13 12:30:00,93.64,93.79,93.37,93.47,32885.0,93.64,93.79,93.37,93.47,32885.0
2020-04-13 13:00:00,93.46,93.64,93.27,93.53,37050.0,93.46,93.64,93.27,93.53,37050.0
2020-04-13 13:30:00,93.52,93.93,93.5,93.9,78496.0,93.52,93.93,93.5,93.9,78496.0
2020-04-13 14:00:00,93.9,93.92,93.48,93.79,67286.0,93.9,93.92,93.48,93.79,67286.0
2020-04-13 14:30:00,93.81,94.11,93.63,93.99,57898.0,93.81,94.11,93.63,93.99,57898.0
2020-04-13 15:00:00,93.98,94.79,93.74,94.78,90082.0,93.98,94.79,93.74,94.78,90082.0
2020-04-13 15:30:00,94.82,95.37,94.72,95.19,220822.0,94.82,95.37,94.72,95.19,220822.0
2020-04-14 09:30:00,97.47,99.0,97.01,97.85,163207.0,97.47,99.0,97.01,97.85,163207.0
2020-04-14 10:00:00,97.93,99.32,97.64,99.23,90535.0,97.93,99.32,97.64,99.23,90535.0
2020-04-14 10:30:00,99.26,99.71,98.93,99.66,117618.0,99.26,99.71,98.93,99.66,117618.0
2020-04-14 11:00:00,99.68,100.48,99.68,100.34,99356.0,99.68,100.48,99.68,100.34,99356.0
2020-04-14 11:30:00,100.33,100.81,99.59,100.61,78737.0,100.33,100.81,99.59,100.61,78737.0
2020-04-14 12:00:00,100.63,101.0,100.22,100.28,70783.0,100.63,101.0,100.22,100.28,70783.0
2020-04-14 12:30:00,100.33,100.76,100.12,100.76,51509.0,100.33,100.76,100.12,100.76,51509.0
2020-04-14 13:00:00,100.77,100.88,100.5,100.59,36750.0,100.77,100.88,100.5,100.59,36750.0
2020-04-14 13:30:00,100.64,101.25,100.59,101.08,94364.0,100.64,101.25,100.59,101.08,94364.0
2020-04-14 14:00:00,101.02,101.02,100.03,100.08,52406.0,101.02,101.02,100.03,100.08,52406.0
2020-04-14 14:30:00,100.12,100.43,99.69,99.95,93722.0,100.12,100.43,99.69,99.95,93722.0
2020-04-14 15:00:00,99.88,99.92,98.93,99.43,98625.0,99.88,99.92,98.93,99.43,98625.0
2020-04-14 15:30:00,99.48,100.57,99.37,100.46,213617.0,99.48,100.57,99.37,100.46,213617.0
2020-04-15 09:30:00,100.5,100.88,98.88,99.11,140718.0,100.5,100.88,98.88,99.11,140718.0
2020-04-15 10:00:00,99.18,100.16,98.86,99.54,74728.0,99.18,100.16,98.86,99.54,74728.0
2020-04-15 10:30:00,99.45,100.6,99.08,100.4,88271.0,99.45,100.6,99.08,100.4,88271.0
2020-04-15 11:00:00,100.34,100.59,99.72,100.02,95012.0,100.34,100.59,99.72,100.02,95012.0
2020-04-15 11:30:00,99.99,100.3,99.73,99.73,62937.0,99.99,100.3,99.73,99.73,62937.0
2020-04-15 12:00:00,99.86,100.15,99.51,100.15,51147.0,99.86,100.15,99.51,100.15,51147.0
2020-04-15 12:30:00,100.1,100.26,99.82,99.82,40964.0,100.1,100.26,99.82,99.82,40964.0
2020-04-15 13:00:00,99.82,100.25,99.65,99.89,59865.0,99.82,100.25,99.65,99.89,59865.0
2020-04-15 13:30:00,99.82,100.07,99.56,99.68,78698.0,99.82,100.07,99.56,99.68,78698.0
2020-04-15 14:00:00,99.71,100.79,99.66,100.74,64725.0,99.71,100.79,99.66,100.74,64725.0
2020-04-15 14:30:00,100.7,100.82,100.47,100.64,68131.0,100.7,100.82,100.47,100.64,68131.0
2020-04-15 15:00:00,100.62,100.7,99.91,100.01,70812.0,100.62,100.7,99.91,100.01,70812.0
2020-04-15 15:30:00,99.99,100.47,99.67,100.4,188631.0,99.99,100.47,99.67,100.4,188631.0
2020-04-16 09:30:00,100.63,104.09,100.31,103.42,272695.0,100.63,104.09,100.31,103.42,272695.0
2020-04-16 10:00:00,103.42,103.59,102.2,103.47,145334.0,103.42,103.59,102.2,103.47,145334.0
2020-04-16 10:30:00,103.47,104.0,102.76,103.83,209778.0,103.47,104.0,102.76,103.83,209778.0
2020-04-16 11:00:00,103.86,106.54,103.75,106.05,489772.0,103.86,106.54,103.75,106.05,489772.0
2020-04-16 11:30:00,106.06,106.96,105.86,106.68,192428.0,106.06,106.96,105.86,106.68,192428.0
2020-04-16 12:00:00,106.65,107.22,104.89,105.15,221997.0,106.65,107.22,104.89,105.15,221997.0
2020-04-16 12:30:00,105.1,106.5,104.51,106.1,150769.0,105.1,106.5,104.51,106.1,150769.0
2020-04-16 13:00:00,106.18,106.21,105.19,105.64,139686.0,106.18,106.21,105.19,105.64,139686.0
2020-04-16 13:30:00,105.62,106.41,105.53,105.54,100125.0,105.62,106.41,105.53,105.54,100125.0
2020-04-16 14:00:00,105.54,106.22,105.29,106.09,105586.0,105.54,106.22,105.29,106.09,105586.0
2020-04-16 14:30:00,105.99,106.49,105.84,105.91,93023.0,105.99,106.49,105.84,105.91,93023.0
2020-04-16 15:00:00,105.91,106.01,105.45,105.87,102244.0,105.91,106.01,105.45,105.87,102244.0
2020-04-16 15:30:00,105.89,106.35,105.65,105.84,377297.0,105.89,106.35,105.65,105.84,377297.0
2020-04-17 09:30:00,107.0,107.04,103.2,104.23,256684.0,107.0,107.04,103.2,104.23,256684.0
2020-04-17 10:00:00,104.39,105.96,104.15,105.83,119315.0,104.39,105.96,104.15,105.83,119315.0
2020-04-17 10:30:00,105.83,105.91,104.61,104.8,94800.0,105.83,105.91,104.61,104.8,94800.0
2020-04-17 11:00:00,104.79,104.91,103.0,103.01,89361.0,104.79,104.91,103.0,103.01,89361.0
2020-04-17 11:30:00,103.13,103.76,102.8,103.48,65142.0,103.13,103.76,102.8,103.48,65142.0
2020-04-17 12:00:00,103.42,104.0,103.19,103.96,58268.0,103.42,104.0,103.19,103.96,58268.0
2020-04-17 12:30:00,103.91,104.4,103.75,103.91,124112.0,103.91,104.4,103.75,103.91,124112.0
2020-04-17 13:00:00,103.85,103.97,103.58,103.65,42478.0,103.85,103.97,103.58,103.65,42478.0
2020-04-17 13:30:00,103.72,103.98,103.44,103.83,43292.0,103.72,103.98,103.44,103.83,43292.0
2020-04-17 14:00:00,103.81,103.92,103.48,103.75,42684.0,103.81,103.92,103.48,103.75,42684.0
2020-04-17 14:30:00,103.76,104.58,103.53,104.44,127636.0,103.76,104.58,103.53,104.44,127636.0
2020-04-17 15:00:00,104.43,104.98,104.29,104.92,116952.0,104.43,104.98,104.29,104.92,116952.0
2020-04-17 15:30:00,104.88,105.74,104.64,105.34,310026.0,104.88,105.74,104.64,105.34,310026.0
2020-04-20 09:30:00,106.88,108.25,105.25,107.22,306937.0,106.88,108.25,105.25,107.22,306937.0
2020-04-20 10:00:00,107.23,107.46,105.31,106.59,187086.0,107.23,107.46,105.31,106.59,187086.0
2020-04-20 10:30:00,106.63,106.85,106.03,106.46,96164.0,106.63,106.85,106.03,106.46,96164.0
2020-04-20 11:00:00,106.43,107.63,106.43,107.18,128746.0,106.43,107.63,106.43,107.18,128746.0
2020-04-20 11:30:00,107.11,107.65,106.5,106.56,90478.0,107.11,107.65,106.5,106.56,90478.0
2020-04-20 12:00:00,106.57,107.02,106.33,106.35,76819.0,106.57,107.02,106.33,106.35,76819.0
2020-04-20 12:30:00,106.36,106.64,106.15,106.33,64886.0,106.36,106.64,106.15,106.33,64886.0
2020-04-20 13:00:00,106.31,106.38,106.0,106.31,54977.0,106.31,106.38,106.0,106.31,54977.0
2020-04-20 13:30:00,106.31,106.68,106.22,106.34,51532.0,106.31,106.68,106.22,106.34,51532.0
2020-04-20 14:00:00,106.34,106.44,105.6,105.62,60578.0,106.34,106.44,105.6,105.62,60578.0
2020-04-20 14:30:00,105.63,106.17,105.13,105.13,87261.0,105.63,106.17,105.13,105.13,87261.0
2020-04-20 15:00:00,105.16,106.22,105.16,106.14,84058.0,105.16,106.22,105.16,106.14,84058.0
2020-04-20 15:30:00,106.14,106.64,106.0,106.18,229171.0,106.14,106.64,106.0,106.18,229171.0
2020-04-21 09:30:00,106.49,107.4,103.55,104.47,169952.0,106.49,107.4,103.55,104.47,169952.0
2020-04-21 10:00:00,104.63,105.07,103.83,103.99,93475.0,104.63,105.07,103.83,103.99,93475.0
2020-04-21 10:30:00,103.91,104.04,102.05,102.33,134474.0,103.91,104.04,102.05,102.33,134474.0
2020-04-21 11:00:00,102.41,103.08,101.74,102.44,83530.0,102.41,103.08,101.74,102.44,83530.0
2020-04-21 11:30:00,102.6,103.16,101.74,102.67,38735.0,102.6,103.16,101.74,102.67,38735.0
2020-04-21 12:00:00,102.67,102.95,102.26,102.4,27368.0,102.67,102.95,102.26,102.4,27368.0
2020-04-21 12:30:00,102.43,102.63,101.98,102.46,30081.0,102.43,102.63,101.98,102.46,30081.0
2020-04-21 13:00:00,102.54,103.79,102.53,103.61,31670.0,102.54,103.79,102.53,103.61,31670.0
2020-04-21 13:30:00,103.71,104.39,103.48,104.09,50924.0,103.71,104.39,103.48,104.09,50924.0
2020-04-21 14:00:00,104.18,104.8,104.07,104.46,30006.0,104.18,104.8,104.07,104.46,30006.0
2020-04-21 14:30:00,104.54,104.54,103.4,103.52,35008.0,104.54,104.54,103.4,103.52,35008.0
2020-04-21 15:00:00,103.57,104.0,103.16,103.56,45916.0,103.57,104.0,103.16,103.56,45916.0
2020-04-21 15:30:00,103.59,104.27,102.9,103.36,182715.0,103.59,104.27,102.9,103.36,182715.0
2020-04-22 09:30:00,104.85,105.93,104.3,105.05,139700.0,104.85,105.93,104.3,105.05,139700.0
2020-04-22 10:00:00,105.14,105.34,102.71,103.05,145955.0,105.14,105.34,102.71,103.05,145955.0
2020-04-22 10:30:00,103.26,103.62,102.58,102.97,129757.0,103.26,103.62,102.58,102.97,129757.0
2020-04-22 11:00:00,102.98,103.5,102.91,103.46,118869.0,102.98,103.5,102.91,103.46,118869.0
2020-04-22 11:30:00,103.42,103.78,103.1,103.49,90647.0,103.42,103.78,103.1,103.49,90647.0
2020-04-22 12:00:00,103.58,103.84,103.33,103.51,50882.0,103.58,103.84,103.33,103.51,50882.0
2020-04-22 12:30:00,103.54,103.77,103.31,103.34,45044.0,103.54,103.77,103.31,103.34,45044.0
2020-04-22 13:00:00,103.34,104.22,103.26,104.17,26432.0,103.34,104.22,103.26,104.17,26432.0
2020-04-22 13:30:00,104.16,104.49,103.77,104.37,26654.0,104.16,104.49,103.77,104.37,26654.0
2020-04-22 14:00:00,104.35,104.63,104.11,104.54,25340.0,104.35,104.63,104.11,104.54,25340.0
2020-04-22 14:30:00,104.58,104.9,104.54,104.78,30880.0,104.58,104.9,104.54,104.78,30880.0
2020-04-22 15:00:00,104.82,104.97,104.48,104.49,40594.0,104.82,104.97,104.48,104.49,40594.0
2020-04-22 15:30:00,104.49,104.78,104.21,104.28,173252.0,104.49,104.78,104.21,104.28,173252.0
2020-04-23 09:30:00,104.81,104.81,103.12,103.4,156046.0,104.81,104.81,103.12,103.4,156046.0
2020-04-23 10:00:00,103.41,103.56,102.83,102.99,138651.0,103.41,103.56,102.83,102.99,138651.0
2020-04-23 10:30:00,102.98,103.48,102.58,103.19,84966.0,102.98,103.48,102.58,103.19,84966.0
2020-04-23 11:00:00,103.18,103.23,102.67,102.83,79880.0,103.18,103.23,102.67,102.83,79880.0
2020-04-23 11:30:00,102.84,102.85,102.3,102.52,144866.0,102.84,102.85,102.3,102.52,144866.0
2020-04-23 12:00:00,102.5,103.2,102.29,103.1,81124.0,102.5,103.2,102.29,103.1,81124.0
2020-04-23 12:30:00,103.07,103.25,101.85,102.88,73761.0,103.07,103.25,101.85,102.88,73761.0
2020-04-23 13:00:00,102.79,103.23,102.23,102.33,66373.0,102.79,103.23,102.23,102.33,66373.0
2020-04-23 13:30:00,102.38,102.51,101.79,102.07,63997.0,102.38,102.51,101.79,102.07,63997.0
2020-04-23 14:00:00,102.02,102.81,101.56,102.74,74086.0,102.02,102.81,101.56,102.74,74086.0
2020-04-23 14:30:00,102.75,103.22,102.65,103.09,51266.0,102.75,103.22,102.65,103.09,51266.0
2020-04-23 15:00:00,103.11,103.39,102.5,102.58,115494.0,103.11,103.39,102.5,102.58,115494.0
2020-04-23 15:30:00,102.57,102.72,102.04,102.21,194126.0,102.57,102.72,102.04,102.21,194126.0
2020-04-24 09:30:00,101.46,101.81,99.74,100.62,265979.0,101.46,101.81,99.74,100.62,265979.0
2020-04-24 10:00:00,100.71,102.64,100.57,102.07,126812.0,100.71,102.64,100.57,102.07,126812.0
2020-04-24 10:30:00,102.08,102.44,101.4,101.43,91280.0,102.08,102.44,101.4,101.43,91280.0
2020-04-24 11:00:00,101.4,102.41,101.22,101.91,82471.0,101.4,102.41,101.22,101.91,82471.0
2020-04-24 11:30:00,101.9,102.12,101.66,102.05,31126.0,101.9,102.12,101.66,102.05,31126.0
2020-04-24 12:00:00,102.08,102.45,101.76,102.28,48513.0,102.08,102.45,101.76,102.28,48513.0
2020-04-24 12:30:00,102.3,102.39,101.72,102.0,89155.0,102.3,102.39,101.72,102.0,89155.0
2020-04-24 13:00:00,102.0,102.37,101.91,102.11,55680.0,102.0,102.37,101.91,102.11,55680.0
2020-04-24 13:30:00,102.15,102.43,101.71,102.4,50040.0,102.15,102.43,101.71,102.4,50040.0
2020-04-24 14:00:00,102.37,102.54,101.93,102.12,82517.0,102.37,102.54,101.93,102.12,82517.0
2020-04-24 14:30:00,102.13,102.29,101.65,101.7,49892.0,102.13,102.29,101.65,101.7,49892.0
2020-04-24 15:00:00,101.69,102.0,101.32,101.91,103683.0,101.69,102.0,101.32,101.91,103683.0
2020-04-24 15:30:00,101.93,102.83,101.67,102.78,290739.0,101.93,102.83,101.67,102.78,290739.0
2020-04-27 09:30:00,104.39,104.39,102.61,103.28,301081.0,104.39,104.39,102.61,103.28,301081.0
2020-04-27 10:00:00,103.11,103.4,101.93,102.12,148304.0,103.11,103.4,101.93,102.12,148304.0
2020-04-27 10:30:00,102.17,102.26,101.33,101.36,103160.0,102.17,102.26,101.33,101.36,103160.0
2020-04-27 11:00:00,101.34,102.57,101.34,102.55,94645.0,101.34,102.57,101.34,102.55,94645.0
2020-04-27 11:30:00,102.53,102.85,102.16,102.75,79124.0,102.53,102.85,102.16,102.75,79124.0
2020-04-27 12:00:00,102.75,102.92,102.49,102.84,76901.0,102.75,102.92,102.49,102.84,76901.0
2020-04-27 12:30:00,102.81,103.16,102.41,102.71,86958.0,102.81,103.16,102.41,102.71,86958.0
2020-04-27 13:00:00,102.73,102.75,102.06,102.34,110827.0,102.73,102.75,102.06,102.34,110827.0
2020-04-27 13:30:00,102.33,102.76,102.17,102.69,42865.0,102.33,102.76,102.17,102.69,42865.0
2020-04-27 14:00:00,102.74,103.28,102.73,103.13,72181.0,102.74,103.28,102.73,103.13,72181.0
2020-04-27 14:30:00,103.17,103.38,102.9,102.97,61906.0,103.17,103.38,102.9,102.97,61906.0
2020-04-27 15:00:00,102.97,103.4,102.78,103.2,123704.0,102.97,103.4,102.78,103.2,123704.0
2020-04-27 15:30:00,103.24,103.79,103.03,103.13,212360.0,103.24,103.79,103.03,103.13,212360.0
2020-04-28 09:30:00,104.78,104.78,101.99,102.24,316307.0,104.78,104.78,101.99,102.24,316307.0
2020-04-28 10:00:00,102.3,103.43,102.0,102.84,210981.0,102.3,103.43,102.0,102.84,210981.0
2020-04-28 10:30:00,102.77,102.89,102.01,102.37,107141.0,102.77,102.89,102.01,102.37,107141.0
2020-04-28 11:00:00,102.38,103.92,102.27,103.92,150746.0,102.38,103.92,102.27,103.92,150746.0
2020-04-28 11:30:00,103.97,104.21,102.5,102.62,82854.0,103.97,104.21,102.5,102.62,82854.0
2020-04-28 12:00:00,102.62,103.55,102.47,103.32,77644.0,102.62,103.55,102.47,103.32,77644.0
2020-04-28 12:30:00,103.29,103.97,103.2,103.68,59040.0,103.29,103.97,103.2,103.68,59040.0
2020-04-28 13:00:00,103.64,104.0,103.18,103.32,50920.0,103.64,104.0,103.18,103.32,50920.0
2020-04-28 13:30:00,103.33,103.42,102.98,102.98,100371.0,103.33,103.42,102.98,102.98,100371.0
2020-04-28 14:00:00,102.96,103.34,102.85,102.89,55877.0,102.96,103.34,102.85,102.89,55877.0
2020-04-28 14:30:00,102.91,102.97,101.81,101.91,177395.0,102.91,102.97,101.81,101.91,177395.0
2020-04-28 15:00:00,101.91,102.72,101.71,102.67,181994.0,101.91,102.72,101.71,102.67,181994.0
2020-04-28 15:30:00,102.65,102.86,101.91,101.93,320334.0,102.65,102.86,101.91,101.93,320334.0
2020-04-29 09:30:00,98.06,98.32,92.79,94.52,1782954.0,98.06,98.32,92.79,94.52,1782954.0
2020-04-29 10:00:00,94.59,97.23,94.5,95.84,834573.0,94.59,97.23,94.5,95.84,834573.0
2020-04-29 10:30:00,95.9,96.4,93.51,94.34,573068.0,95.9,96.4,93.51,94.34,573068.0
2020-04-29 11:00:00,94.4,95.2,93.71,94.31,610098.0,94.4,95.2,93.71,94.31,610098.0
2020-04-29 11:30:00,94.31,94.86,93.61,94.1,371365.0,94.31,94.86,93.61,94.1,371365.0
2020-04-29 12:00:00,94.15,96.42,93.76,95.86,748473.0,94.15,96.42,93.76,95.86,748473.0
2020-04-29 12:30:00,95.86,97.0,95.31,96.77,510159.0,95.86,97.0,95.31,96.77,510159.0
2020-04-29 13:00:00,96.81,98.24,96.5,97.97,820631.0,96.81,98.24,96.5,97.97,820631.0
2020-04-29 13:30:00,97.85,98.15,97.1,98.03,337339.0,97.85,98.15,97.1,98.03,337339.0
2020-04-29 14:00:00,98.14,98.48,97.07,97.69,414266.0,98.14,98.48,97.07,97.69,414266.0
2020-04-29 14:30:00,97.76,98.12,97.15,97.46,330580.0,97.76,98.12,97.15,97.46,330580.0
2020-04-29 15:00:00,97.46,98.51,97.24,98.41,360600.0,97.46,98.51,97.24,98.41,360600.0
2020-04-29 15:30:00,98.4,98.47,97.24,97.91,671474.0,98.4,98.47,97.24,97.91,671474.0
2020-04-30 09:30:00,96.84,97.73,94.61,95.9,524265.0,96.84,97.73,94.61,95.9,524265.0
2020-04-30 10:00:00,95.9,96.31,95.25,95.49,145110.0,95.9,96.31,95.25,95.49,145110.0
2020-04-30 10:30:00,95.52,96.06,95.02,95.13,123771.0,95.52,96.06,95.02,95.13,123771.0
2020-04-30 11:00:00,95.15,96.17,95.15,95.6,114528.0,95.15,96.17,95.15,95.6,114528.0
2020-04-30 11:30:00,95.61,96.27,95.48,96.1,123281.0,95.61,96.27,95.48,96.1,123281.0
2020-04-30 12:00:00,96.1,96.47,95.78,95.88,141179.0,96.1,96.47,95.78,95.88,141179.0
2020-04-30 12:30:00,95.88,96.61,95.71,96.48,104555.0,95.88,96.61,95.71,96.48,104555.0
2020-04-30 13:00:00,96.5,97.27,96.47,97.01,88609.0,96.5,97.27,96.47,97.01,88609.0
2020-04-30 13:30:00,97.01,97.22,96.61,97.04,67743.0,97.01,97.22,96.61,97.04,67743.0
2020-04-30 14:00:00,97.07,97.6,97.01,97.58,72909.0,97.07,97.6,97.01,97.58,72909.0
2020-04-30 14:30:00,97.56,97.65,97.03,97.28,79253.0,97.56,97.65,97.03,97.28,79253.0
2020-04-30 15:00:00,97.26,97.55,97.12,97.54,109567.0,97.26,97.55,97.12,97.54,109567.0
2020-04-30 15:30:00,97.55,97.95,97.14,97.69,389940.0,97.55,97.95,97.14,97.69,389940.0
2020-05-01 09:30:00,96.36,97.87,96.06,97.08,170327.0,96.36,97.87,96.06,97.08,170327.0
2020-05-01 10:00:00,97.23,97.39,96.29,96.85,85216.0,97.23,97.39,96.29,96.85,85216.0
2020-05-01 10:30:00,96.93,97.12,96.3,96.35,67352.0,96.93,97.12,96.3,96.35,67352.0
2020-05-01 11:00:00,96.34,96.55,95.8,95.87,57066.0,96.34,96.55,95.8,95.87,57066.0
2020-05-01 11:30:00,95.87,96.23,95.21,95.37,104111.0,95.87,96.23,95.21,95.37,104111.0
2020-05-01 12:00:00,95.4,95.88,94.96,95.81,76846.0,95.4,95.88,94.96,95.81,76846.0
2020-05-01 12:30:00,95.86,95.86,95.26,95.6,55641.0,95.86,95.86,95.26,95.6,55641.0
2020-05-01 13:00:00,95.53,95.79,95.37,95.46,53730.0,95.53,95.79,95.37,95.46,53730.0
2020-05-01 13:30:00,95.47,95.54,95.1,95.37,74326.0,95.47,95.54,95.1,95.37,74326.0
2020-05-01 14:00:00,95.37,95.59,94.92,95.56,79360.0,95.37,95.59,94.92,95.56,79360.0
2020-05-01 14:30:00,95.58,95.73,95.44,95.69,74610.0,95.58,95.73,95.44,95.69,74610.0
2020-05-01 15:00:00,95.69,96.03,95.58,95.89,70808.0,95.69,96.03,95.58,95.89,70808.0
2020-05-01 15:30:00,95.89,95.96,95.41,95.9,281730.0,95.89,95.96,95.41,95.9,281730.0
2020-05-04 09:30:00,96.05,96.79,95.53,96.49,172523.0,96.05,96.79,95.53,96.49,172523.0
2020-05-04 10:00:00,96.53,96.98,95.83,96.15,103054.0,96.53,96.98,95.83,96.15,103054.0
2020-05-04 10:30:00,96.13,96.48,95.8,95.84,94853.0,96.13,96.48,95.8,95.84,94853.0
2020-05-04 11:00:00,95.86,97.0,95.84,96.68,120478.0,95.86,97.0,95.84,96.68,120478.0
2020-05-04 11:30:00,96.73,97.22,96.56,97.13,95441.0,96.73,97.22,96.56,97.13,95441.0
2020-05-04 12:00:00,97.18,97.23,96.67,96.87,81466.0,97.18,97.23,96.67,96.87,81466.0
2020-05-04 12:30:00,96.9,96.9,96.18,96.28,46370.0,96.9,96.9,96.18,96.28,46370.0
2020-05-04 13:00:00,96.29,96.48,95.9,96.19,57422.0,96.29,96.48,95.9,96.19,57422.0
2020-05-04 13:30:00,96.2,96.37,96.03,96.37,57017.0,96.2,96.37,96.03,96.37,57017.0
2020-05-04 14:00:00,96.37,96.54,96.2,96.39,45666.0,96.37,96.54,96.2,96.39,45666.0
2020-05-04 14:30:00,96.39,96.77,96.3,96.7,63630.0,96.39,96.77,96.3,96.7,63630.0
2020-05-04 15:00:00,96.7,97.41,96.56,97.4,91195.0,96.7,97.41,96.56,97.4,91195.0
2020-05-04 15:30:00,97.38,97.64,97.06,97.61,271083.0,97.38,97.64,97.06,97.61,271083.0
2020-05-05 09:30:00,98.92,99.8,98.41,98.5,307797.0,98.92,99.8,98.41,98.5,307797.0
2020-05-05 10:00:00,98.47,98.78,97.83,98.77,106806.0,98.47,98.78,97.83,98.77,106806.0
2020-05-05 10:30:00,98.77,99.33,98.77,98.93,95012.0,98.77,99.33,98.77,98.93,95012.0
2020-05-05 11:00:00,98.87,99.57,98.86,99.28,90807.0,98.87,99.57,98.86,99.28,90807.0
2020-05-05 11:30:00,99.26,99.88,99.24,99.88,107112.0,99.26,99.88,99.24,99.88,107112.0
2020-05-05 12:00:00,99.88,100.47,99.85,100.11,128007.0,99.88,100.47,99.85,100.11,128007.0
2020-05-05 12:30:00,100.12,100.23,99.89,100.22,61106.0,100.12,100.23,99.89,100.22,61106.0
2020-05-05 13:00:00,100.2,100.33,99.66,99.68,56212.0,100.2,100.33,99.66,99.68,56212.0
2020-05-05 13:30:00,99.66,100.27,99.66,100.06,42189.0,99.66,100.27,99.66,100.06,42189.0
2020-05-05 14:00:00,100.05,100.18,99.89,99.89,60638.0,100.05,100.18,99.89,99.89,60638.0
2020-05-05 14:30:00,99.89,100.07,99.7,100.0,55355.0,99.89,100.07,99.7,100.0,55355.0
2020-05-05 15:00:00,100.06,100.09,99.26,99.26,87152.0,100.06,100.09,99.26,99.26,87152.0
2020-05-05 15:30:00,99.22,99.56,98.94,99.19,202234.0,99.22,99.56,98.94,99.19,202234.0
2020-05-06 09:30:00,100.36,100.71,99.75,99.77,86688.0,100.36,100.71,99.75,99.77,86688.0
2020-05-06 10:00:00,99.86,100.12,99.24,99.98,95586.0,99.86,100.12,99.24,99.98,95586.0
2020-05-06 10:30:00,100.01,100.59,99.81,100.43,68123.0,100.01,100.59,99.81,100.43,68123.0
2020-05-06 11:00:00,100.44,100.61,99.46,99.75,73632.0,100.44,100.61,99.46,99.75,73632.0
2020-05-06 11:30:00,99.76,100.38,99.75,99.97,66791.0,99.76,100.38,99.75,99.97,66791.0
2020-05-06 12:00:00,99.97,100.09,99.77,100.01,47788.0,99.97,100.09,99.77,100.01,47788.0
2020-05-06 12:30:00,100.0,100.31,99.9,100.28,37091.0,100.0,100.31,99.9,100.28,37091.0
2020-05-06 13:00:00,100.27,100.62,100.06,100.42,28712.0,100.27,100.62,100.06,100.42,28712.0
2020-05-06 13:30:00,100.43,100.84,100.36,100.77,86235.0,100.43,100.84,100.36,100.77,86235.0
2020-05-06 14:00:00,100.77,100.78,100.0,100.12,131198.0,100.77,100.78,100.0,100.12,131198.0
2020-05-06 14:30:00,100.1,100.2,99.9,99.9,52152.0,100.1,100.2,99.9,99.9,52152.0
2020-05-06 15:00:00,99.95,100.0,99.49,99.56,101987.0,99.95,100.0,99.49,99.56,101987.0
2020-05-06 15:30:00,99.55,99.56,98.88,99.17,205388.0,99.55,99.56,98.88,99.17,205388.0
2020-05-07 09:30:00,101.28,101.43,99.88,99.95,160060.0,101.28,101.43,99.88,99.95,160060.0
2020-05-07 10:00:00,100.15,100.71,99.95,100.71,88439.0,100.15,100.71,99.95,100.71,88439.0
2020-05-07 10:30:00,100.7,101.18,100.27,101.17,73164.0,100.7,101.18,100.27,101.17,73164.0
2020-05-07 11:00:00,101.18,101.6,101.15,101.54,73207.0,101.18,101.6,101.15,101.54,73207.0
2020-05-07 11:30:00,101.57,101.93,101.47,101.78,74841.0,101.57,101.93,101.47,101.78,74841.0
2020-05-07 12:00:00,101.81,102.47,101.78,102.14,119037.0,101.81,102.47,101.78,102.14,119037.0
2020-05-07 12:30:00,102.16,102.25,102.01,102.13,53607.0,102.16,102.25,102.01,102.13,53607.0
2020-05-07 13:00:00,102.15,102.23,101.9,101.93,53087.0,102.15,102.23,101.9,101.93,53087.0
2020-05-07 13:30:00,102.0,102.18,101.57,101.7,49163.0,102.0,102.18,101.57,101.7,49163.0
2020-05-07 14:00:00,101.67,101.67,101.02,101.1,74612.0,101.67,101.67,101.02,101.1,74612.0
2020-05-07 14:30:00,101.11,101.27,100.78,100.88,67538.0,101.11,101.27,100.78,100.88,67538.0
2020-05-07 15:00:00,100.83,101.1,100.47,100.66,87327.0,100.83,101.1,100.47,100.66,87327.0
2020-05-07 15:30:00,100.64,100.67,100.18,100.62,191412.0,100.64,100.67,100.18,100.62,191412.0
2020-05-08 09:30:00,101.6,101.81,100.91,101.2,85233.0,101.6,101.81,100.91,101.2,85233.0
2020-05-08 10:00:00,101.3,101.57,100.62,101.51,54406.0,101.3,101.57,100.62,101.51,54406.0
2020-05-08 10:30:00,101.44,101.68,101.01,101.36,31123.0,101.44,101.68,101.01,101.36,31123.0
2020-05-08 11:00:00,101.36,101.72,101.17,101.43,41991.0,101.36,101.72,101.17,101.43,41991.0
2020-05-08 11:30:00,101.46,101.71,101.4,101.57,39070.0,101.46,101.71,101.4,101.57,39070.0
2020-05-08 12:00:00,101.57,101.63,101.15,101.28,42786.0,101.57,101.63,101.15,101.28,42786.0
2020-05-08 12:30:00,101.28,101.28,100.91,101.05,32109.0,101.28,101.28,100.91,101.05,32109.0
2020-05-08 13:00:00,101.18,101.39,100.97,101.01,27819.0,101.18,101.39,100.97,101.01,27819.0
2020-05-08 13:30:00,101.01,101.13,100.85,101.03,46148.0,101.01,101.13,100.85,101.03,46148.0
2020-05-08 14:00:00,100.97,101.14,100.71,101.05,60032.0,100.97,101.14,100.71,101.05,60032.0
2020-05-08 14:30:00,101.08,101.14,100.72,100.78,29072.0,101.08,101.14,100.72,100.78,29072.0
2020-05-08 15:00:00,100.83,100.93,100.35,100.67,59993.0,100.83,100.93,100.35,100.67,59993.0
2020-05-08 15:30:00,100.69,101.27,100.53,101.12,193213.0,100.69,101.27,100.53,101.12,193213.0
2020-05-11 09:30:00,101.31,102.69,100.76,102.36,112170.0,101.31,102.69,100.76,102.36,112170.0
2020-05-11 10:00:00,102.36,103.07,102.27,102.66,95220.0,102.36,103.07,102.27,102.66,95220.0
2020-05-11 10:30:00,102.63,102.75,101.91,102.56,56183.0,102.63,102.75,101.91,102.56,56183.0
2020-05-11 11:00:00,102.63,102.91,102.49,102.88,43080.0,102.63,102.91,102.49,102.88,43080.0
2020-05-11 11:30:00,102.88,102.94,102.43,102.77,31496.0,102.88,102.94,102.43,102.77,31496.0
2020-05-11 12:00:00,102.82,102.97,102.55,102.64,93900.0,102.82,102.97,102.55,102.64,93900.0
2020-05-11 12:30:00,102.69,102.84,102.54,102.83,24958.0,102.69,102.84,102.54,102.83,24958.0
2020-05-11 13:00:00,102.82,103.13,102.67,103.03,45376.0,102.82,103.13,102.67,103.03,45376.0
2020-05-11 13:30:00,103.01,103.15,102.58,102.79,49611.0,103.01,103.15,102.58,102.79,49611.0
2020-05-11 14:00:00,102.84,102.87,102.48,102.55,28381.0,102.84,102.87,102.48,102.55,28381.0
2020-05-11 14:30:00,102.49,102.58,102.17,102.26,79956.0,102.49,102.58,102.17,102.26,79956.0
2020-05-11 15:00:00,102.21,102.29,101.92,102.12,46289.0,102.21,102.29,101.92,102.12,46289.0
2020-05-11 15:30:00,102.08,102.16,101.67,101.89,138793.0,102.08,102.16,101.67,101.89,138793.0
2020-05-12 09:30:00,102.54,102.69,99.91,100.11,182419.0,102.54,102.69,99.91,100.11,182419.0
2020-05-12 10:00:00,100.09,100.35,99.44,99.5,123537.0,100.09,100.35,99.44,99.5,123537.0
2020-05-12 10:30:00,99.5,100.04,99.37,99.54,173950.0,99.5,100.04,99.37,99.54,173950.0
2020-05-12 11:00:00,99.55,99.93,99.4,99.55,93554.0,99.55,99.93,99.4,99.55,93554.0
2020-05-12 11:30:00,99.6,99.62,98.74,98.86,140201.0,99.6,99.62,98.74,98.86,140201.0
2020-05-12 12:00:00,98.86,99.18,98.59,99.1,102757.0,98.86,99.18,98.59,99.1,102757.0
2020-05-12 12:30:00,99.07,99.19,98.75,98.94,87267.0,99.07,99.19,98.75,98.94,87267.0
2020-05-12 13:00:00,98.93,98.94,97.85,98.0,125495.0,98.93,98.94,97.85,98.0,125495.0
2020-05-12 13:30:00,97.98,98.15,97.71,97.85,90351.0,97.98,98.15,97.71,97.85,90351.0
2020-05-12 14:00:00,97.88,98.1,97.66,97.95,76108.0,97.88,98.1,97.66,97.95,76108.0
2020-05-12 14:30:00,97.94,97.94,97.23,97.35,130545.0,97.94,97.94,97.23,97.35,130545.0
2020-05-12 15:00:00,97.31,97.39,96.29,96.44,213423.0,97.31,97.39,96.29,96.44,213423.0
2020-05-12 15:30:00,96.46,96.6,95.75,95.76,346502.0,96.46,96.6,95.75,95.76,346502.0
2020-05-13 09:30:00,97.0,97.22,95.6,96.92,269828.0,97.0,97.22,95.6,96.92,269828.0
2020-05-13 10:00:00,96.88,97.56,96.88,97.14,106022.0,96.88,97.56,96.88,97.14,106022.0
2020-05-13 10:30:00,97.15,97.59,96.28,96.37,86642.0,97.15,97.59,96.28,96.37,86642.0
2020-05-13 11:00:00,96.42,97.15,96.3,96.62,60843.0,96.42,97.15,96.3,96.62,60843.0
2020-05-13 11:30:00,96.59,96.63,95.78,96.05,114799.0,96.59,96.63,95.78,96.05,114799.0
2020-05-13 12:00:00,96.02,96.02,94.4,94.82,263042.0,96.02,96.02,94.4,94.82,263042.0
2020-05-13 12:30:00,94.81,95.5,94.56,95.42,120455.0,94.81,95.5,94.56,95.42,120455.0
2020-05-13 13:00:00,95.4,95.4,94.72,94.9,44623.0,95.4,95.4,94.72,94.9,44623.0
2020-05-13 13:30:00,94.85,95.04,94.65,94.77,50995.0,94.85,95.04,94.65,94.77,50995.0
2020-05-13 14:00:00,94.77,95.25,94.68,94.82,55425.0,94.77,95.25,94.68,94.82,55425.0
2020-05-13 14:30:00,94.82,94.87,94.43,94.51,49550.0,94.82,94.87,94.43,94.51,49550.0
2020-05-13 15:00:00,94.54,95.2,94.52,95.07,87107.0,94.54,95.2,94.52,95.07,87107.0
2020-05-13 15:30:00,95.06,95.68,94.94,95.37,257819.0,95.06,95.68,94.94,95.37,257819.0
2020-05-14 09:30:00,95.2,95.88,94.52,95.25,229539.0,95.2,95.88,94.52,95.25,229539.0
2020-05-14 10:00:00,95.28,95.56,94.56,94.57,140540.0,95.28,95.56,94.56,94.57,140540.0
2020-05-14 10:30:00,94.61,94.97,94.21,94.58,173270.0,94.61,94.97,94.21,94.58,173270.0
2020-05-14 11:00:00,94.53,95.11,94.5,95.07,74373.0,94.53,95.11,94.5,95.07,74373.0
2020-05-14 11:30:00,95.17,95.82,95.04,95.29,60309.0,95.17,95.82,95.04,95.29,60309.0
2020-05-14 12:00:00,95.35,95.88,95.2,95.64,41294.0,95.35,95.88,95.2,95.64,41294.0
2020-05-14 12:30:00,95.71,96.21,95.59,96.13,68502.0,95.71,96.21,95.59,96.13,68502.0
2020-05-14 13:00:00,96.13,96.44,95.91,96.41,53468.0,96.13,96.44,95.91,96.41,53468.0
2020-05-14 13:30:00,96.38,96.55,96.0,96.27,56423.0,96.38,96.55,96.0,96.27,56423.0
2020-05-14 14:00:00,96.28,96.33,96.0,96.24,58618.0,96.28,96.33,96.0,96.24,58618.0
2020-05-14 14:30:00,96.26,96.27,95.65,95.95,51544.0,96.26,96.27,95.65,95.95,51544.0
2020-05-14 15:00:00,95.95,96.7,95.87,96.66,63655.0,95.95,96.7,95.87,96.66,63655.0
2020-05-14 15:30:00,96.7,97.26,96.4,97.23,218346.0,96.7,97.26,96.4,97.23,218346.0
2020-05-15 09:30:00,96.09,97.86,95.71,97.86,177084.0,96.09,97.86,95.71,97.86,177084.0
2020-05-15 10:00:00,97.84,98.16,97.11,97.67,105158.0,97.84,98.16,97.11,97.67,105158.0
2020-05-15 10:30:00,97.65,98.05,97.49,97.56,101179.0,97.65,98.05,97.49,97.56,101179.0
2020-05-15 11:00:00,97.49,98.13,97.13,98.06,68754.0,97.49,98.13,97.13,98.06,68754.0
2020-05-15 11:30:00,98.02,98.42,97.88,98.33,61673.0,98.02,98.42,97.88,98.33,61673.0
2020-05-15 12:00:00,98.31,98.73,98.27,98.62,66254.0,98.31,98.73,98.27,98.62,66254.0
2020-05-15 12:30:00,98.6,98.85,98.41,98.61,47861.0,98.6,98.85,98.41,98.61,47861.0
2020-05-15 13:00:00,98.71,99.02,98.65,98.87,61149.0,98.71,99.02,98.65,98.87,61149.0
2020-05-15 13:30:00,98.88,98.96,98.43,98.72,50957.0,98.88,98.96,98.43,98.72,50957.0
2020-05-15 14:00:00,98.78,99.0,98.63,98.97,54620.0,98.78,99.0,98.63,98.97,54620.0
2020-05-15 14:30:00,98.99,99.0,98.25,98.34,85125.0,98.99,99.0,98.25,98.34,85125.0
2020-05-15 15:00:00,98.38,98.61,98.21,98.38,87291.0,98.38,98.61,98.21,98.38,87291.0
2020-05-15 15:30:00,98.42,98.56,97.64,98.11,357012.0,98.42,98.56,97.64,98.11,357012.0
2020-05-18 09:30:00,98.8,99.24,97.0,97.14,194276.0,98.8,99.24,97.0,97.14,194276.0
2020-05-18 10:00:00,97.2,99.22,97.16,99.0,145228.0,97.2,99.22,97.16,99.0,145228.0
2020-05-18 10:30:00,98.96,99.62,98.73,99.57,75959.0,98.96,99.62,98.73,99.57,75959.0
2020-05-18 11:00:00,99.54,99.54,98.64,98.7,134369.0,99.54,99.54,98.64,98.7,134369.0
2020-05-18 11:30:00,98.71,98.99,98.67,98.94,83876.0,98.71,98.99,98.67,98.94,83876.0
2020-05-18 12:00:00,98.92,99.06,98.06,98.08,76541.0,98.92,99.06,98.06,98.08,76541.0
2020-05-18 12:30:00,98.13,98.35,97.96,98.06,38627.0,98.13,98.35,97.96,98.06,38627.0
2020-05-18 13:00:00,98.08,98.63,98.08,98.44,31201.0,98.08,98.63,98.08,98.44,31201.0
2020-05-18 13:30:00,98.42,98.51,97.95,97.97,40854.0,98.42,98.51,97.95,97.97,40854.0
2020-05-18 14:00:00,97.98,98.25,97.81,98.16,43094.0,97.98,98.25,97.81,98.16,43094.0
2020-05-18 14:30:00,98.12,98.29,97.89,97.89,67120.0,98.12,98.29,97.89,97.89,67120.0
2020-05-18 15:00:00,97.94,97.96,97.53,97.71,57416.0,97.94,97.96,97.53,97.71,57416.0
2020-05-18 15:30:00,97.72,98.46,97.72,98.07,171256.0,97.72,98.46,97.72,98.07,171256.0
2020-05-19 09:30:00,98.27,99.2,98.12,98.83,93434.0,98.27,99.2,98.12,98.83,93434.0
2020-05-19 10:00:00,98.81,99.25,98.5,98.85,77036.0,98.81,99.25,98.5,98.85,77036.0
2020-05-19 10:30:00,98.97,99.35,98.88,99.05,39272.0,98.97,99.35,98.88,99.05,39272.0
2020-05-19 11:00:00,99.09,99.09,98.52,99.0,66673.0,99.09,99.09,98.52,99.0,66673.0
2020-05-19 11:30:00,98.98,99.19,98.53,99.06,39847.0,98.98,99.19,98.53,99.06,39847.0
2020-05-19 12:00:00,99.12,99.12,98.34,98.73,43497.0,99.12,99.12,98.34,98.73,43497.0
2020-05-19 12:30:00,98.7,98.77,98.28,98.29,37698.0,98.7,98.77,98.28,98.29,37698.0
2020-05-19 13:00:00,98.28,98.29,97.95,98.19,41377.0,98.28,98.29,97.95,98.19,41377.0
2020-05-19 13:30:00,98.17,98.45,98.09,98.28,40607.0,98.17,98.45,98.09,98.28,40607.0
2020-05-19 14:00:00,98.3,98.56,98.14,98.42,26809.0,98.3,98.56,98.14,98.42,26809.0
2020-05-19 14:30:00,98.45,98.73,98.02,98.09,31302.0,98.45,98.73,98.02,98.09,31302.0
2020-05-19 15:00:00,98.04,98.54,97.96,98.05,58577.0,98.04,98.54,97.96,98.05,58577.0
2020-05-19 15:30:00,98.04,98.04,97.26,97.28,162257.0,98.04,98.04,97.26,97.28,162257.0
2020-05-20 09:30:00,98.79,99.91,98.46,99.69,163660.0,98.79,99.91,98.46,99.69,163660.0
2020-05-20 10:00:00,99.69,100.0,99.49,99.88,127893.0,99.69,100.0,99.49,99.88,127893.0
2020-05-20 10:30:00,99.85,100.18,99.51,99.78,80308.0,99.85,100.18,99.51,99.78,80308.0
2020-05-20 11:00:00,99.81,100.49,99.81,100.21,93146.0,99.81,100.49,99.81,100.21,93146.0
2020-05-20 11:30:00,100.23,100.47,100.18,100.32,76492.0,100.23,100.47,100.18,100.32,76492.0
2020-05-20 12:00:00,100.32,100.38,99.82,99.87,42596.0,100.32,100.38,99.82,99.87,42596.0
2020-05-20 12:30:00,99.88,100.1,99.73,99.95,58176.0,99.88,100.1,99.73,99.95,58176.0
2020-05-20 13:00:00,99.97,100.33,99.94,100.25,44978.0,99.97,100.33,99.94,100.25,44978.0
2020-05-20 13:30:00,100.25,100.73,100.15,100.72,77992.0,100.25,100.73,100.15,100.72,77992.0
2020-05-20 14:00:00,100.72,100.88,99.77,99.8,56158.0,100.72,100.88,99.77,99.8,56158.0
2020-05-20 14:30:00,99.8,100.33,99.75,100.02,48705.0,99.8,100.33,99.75,100.02,48705.0
2020-05-20 15:00:00,100.02,100.2,99.86,100.06,52933.0,100.02,100.2,99.86,100.06,52933.0
2020-05-20 15:30:00,100.07,100.65,100.03,100.57,160099.0,100.07,100.65,100.03,100.57,160099.0
2020-05-21 09:30:00,100.46,101.94,100.43,100.86,181534.0,100.46,101.94,100.43,100.86,181534.0
2020-05-21 10:00:00,100.85,100.85,99.9,100.36,67336.0,100.85,100.85,99.9,100.36,67336.0
2020-05-21 10:30:00,100.36,100.46,99.98,100.1,81608.0,100.36,100.46,99.98,100.1,81608.0
2020-05-21 11:00:00,100.05,100.23,99.8,100.21,71234.0,100.05,100.23,99.8,100.21,71234.0
2020-05-21 11:30:00,100.2,100.51,100.11,100.33,52719.0,100.2,100.51,100.11,100.33,52719.0
2020-05-21 12:00:00,100.32,100.9,100.32,100.65,42635.0,100.32,100.9,100.32,100.65,42635.0
2020-05-21 12:30:00,100.62,100.73,100.45,100.5,32608.0,100.62,100.73,100.45,100.5,32608.0
2020-05-21 13:00:00,100.55,100.83,100.51,100.61,29545.0,100.55,100.83,100.51,100.61,29545.0
2020-05-21 13:30:00,100.61,100.78,100.47,100.7,30615.0,100.61,100.78,100.47,100.7,30615.0
2020-05-21 14:00:00,100.65,100.86,100.61,100.74,22597.0,100.65,100.86,100.61,100.74,22597.0
2020-05-21 14:30:00,100.77,100.78,100.44,100.64,98583.0,100.77,100.78,100.44,100.64,98583.0
2020-05-21 15:00:00,100.63,101.14,100.62,101.05,68115.0,100.63,101.14,100.62,101.05,68115.0
2020-05-21 15:30:00,101.05,101.4,100.97,101.0,238085.0,101.05,101.4,100.97,101.0,238085.0
2020-05-22 09:30:00,100.65,101.21,99.88,101.2,73193.0,100.65,101.21,99.88,101.2,73193.0
2020-05-22 10:00:00,101.26,101.26,100.53,100.88,72500.0,101.26,101.26,100.53,100.88,72500.0
2020-05-22 10:30:00,100.91,100.93,100.41,100.48,39047.0,100.91,100.93,100.41,100.48,39047.0
2020-05-22 11:00:00,100.44,100.51,100.09,100.2,49997.0,100.44,100.51,100.09,100.2,49997.0
2020-05-22 11:30:00,100.26,100.64,100.26,100.49,28114.0,100.26,100.64,100.26,100.49,28114.0
2020-05-22 12:00:00,100.53,100.77,100.39,100.7,28059.0,100.53,100.77,100.39,100.7,28059.0
2020-05-22 12:30:00,100.7,100.99,100.66,100.7,33221.0,100.7,100.99,100.66,100.7,33221.0
2020-05-22 13:00:00,100.71,100.81,100.35,100.53,40892.0,100.71,100.81,100.35,100.53,40892.0
2020-05-22 13:30:00,100.51,100.57,100.33,100.41,26206.0,100.51,100.57,100.33,100.41,26206.0
2020-05-22 14:00:00,100.41,100.69,100.39,100.49,33494.0,100.41,100.69,100.39,100.49,33494.0
2020-05-22 14:30:00,100.51,100.64,100.27,100.34,47601.0,100.51,100.64,100.27,100.34,47601.0
2020-05-22 15:00:00,100.34,100.37,99.98,100.03,58802.0,100.34,100.37,99.98,100.03,58802.0
2020-05-22 15:30:00,100.03,100.53,99.9,100.4,158731.0,100.03,100.53,99.9,100.4,158731.0
2020-05-26 09:30:00,101.86,102.17,100.51,101.56,174884.0,101.86,102.17,100.51,101.56,174884.0
2020-05-26 10:00:00,101.56,101.61,101.03,101.18,81120.0,101.56,101.61,101.03,101.18,81120.0
2020-05-26 10:30:00,101.16,101.47,101.01,101.34,57412.0,101.16,101.47,101.01,101.34,57412.0
2020-05-26 11:00:00,101.38,101.5,101.12,101.34,40293.0,101.38,101.5,101.12,101.34,40293.0
2020-05-26 11:30:00,101.33,101.36,100.84,101.16,44616.0,101.33,101.36,100.84,101.16,44616.0
2020-05-26 12:00:00,101.15,101.39,100.84,101.02,36950.0,101.15,101.39,100.84,101.02,36950.0
2020-05-26 12:30:00,101.02,101.16,100.63,100.74,40673.0,101.02,101.16,100.63,100.74,40673.0
2020-05-26 13:00:00,100.77,100.99,100.59,100.92,38024.0,100.77,100.99,100.59,100.92,38024.0
2020-05-26 13:30:00,100.9,100.9,100.5,100.68,42855.0,100.9,100.9,100.5,100.68,42855.0
2020-05-26 14:00:00,100.66,100.74,100.18,100.19,54757.0,100.66,100.74,100.18,100.19,54757.0
2020-05-26 14:30:00,100.17,100.39,100.08,100.12,56053.0,100.17,100.39,100.08,100.12,56053.0
2020-05-26 15:00:00,100.12,100.28,99.89,100.21,73407.0,100.12,100.28,99.89,100.21,73407.0
2020-05-26 15:30:00,100.22,100.39,99.83,100.04,202840.0,100.22,100.39,99.83,100.04,202840.0
2020-05-27 09:30:00,99.35,99.56,97.88,98.15,209746.0,99.35,99.56,97.88,98.15,209746.0
2020-05-27 10:00:00,98.25,98.8,98.0,98.69,98676.0,98.25,98.8,98.0,98.69,98676.0
2020-05-27 10:30:00,98.69,98.95,97.56,97.59,67154.0,98.69,98.95,97.56,97.59,67154.0
2020-05-27 11:00:00,97.54,98.11,97.25,98.0,67136.0,97.54,98.11,97.25,98.0,67136.0
2020-05-27 11:30:00,97.99,98.48,97.34,98.26,51438.0,97.99,98.48,97.34,98.26,51438.0
2020-05-27 12:00:00,98.27,98.44,98.12,98.2,54524.0,98.27,98.44,98.12,98.2,54524.0
2020-05-27 12:30:00,98.2,98.68,98.14,98.53,33762.0,98.2,98.68,98.14,98.53,33762.0
2020-05-27 13:00:00,98.53,98.91,98.2,98.8,36069.0,98.53,98.91,98.2,98.8,36069.0
2020-05-27 13:30:00,98.77,98.88,98.44,98.66,33777.0,98.77,98.88,98.44,98.66,33777.0
2020-05-27 14:00:00,98.71,99.13,98.71,98.91,32420.0,98.71,99.13,98.71,98.91,32420.0
2020-05-27 14:30:00,98.95,99.28,98.8,99.23,43584.0,98.95,99.28,98.8,99.23,43584.0
2020-05-27 15:00:00,99.21,99.5,99.16,99.48,57702.0,99.21,99.5,99.16,99.48,57702.0
2020-05-27 15:30:00,99.48,99.99,99.38,99.95,171508.0,99.48,99.99,99.38,99.95,171508.0
2020-05-28 09:30:00,99.95,102.2,99.91,101.76,162781.0,99.95,102.2,99.91,101.76,162781.0
2020-05-28 10:00:00,101.7,102.77,101.62,102.77,92070.0,101.7,102.77,101.62,102.77,92070.0
2020-05-28 10:30:00,102.74,103.22,102.52,103.15,86453.0,102.74,103.22,102.52,103.15,86453.0
2020-05-28 11:00:00,103.22,103.5,102.66,103.11,75068.0,103.22,103.5,102.66,103.11,75068.0
2020-05-28 11:30:00,103.17,103.21,102.81,103.17,51424.0,103.17,103.21,102.81,103.17,51424.0
2020-05-28 12:00:00,103.17,103.65,103.13,103.4,43585.0,103.17,103.65,103.13,103.4,43585.0
2020-05-28 12:30:00,103.39,103.8,103.28,103.79,47103.0,103.39,103.8,103.28,103.79,47103.0
2020-05-28 13:00:00,103.79,104.36,103.78,104.36,74499.0,103.79,104.36,103.78,104.36,74499.0
2020-05-28 13:30:00,104.37,104.46,104.08,104.16,44049.0,104.37,104.46,104.08,104.16,44049.0
2020-05-28 14:00:00,104.19,104.49,103.82,103.87,84316.0,104.19,104.49,103.82,103.87,84316.0
2020-05-28 14:30:00,103.89,104.09,103.43,103.65,65346.0,103.89,104.09,103.43,103.65,65346.0
2020-05-28 15:00:00,103.69,103.97,103.14,103.38,92448.0,103.69,103.97,103.14,103.38,92448.0
2020-05-28 15:30:00,103.37,103.48,102.45,102.96,228263.0,103.37,103.48,102.45,102.96,228263.0
2020-05-29 09:30:00,103.76,104.7,103.01,104.16,141055.0,103.76,104.7,103.01,104.16,141055.0
2020-05-29 10:00:00,104.18,104.83,103.6,103.84,124079.0,104.18,104.83,103.6,103.84,124079.0
2020-05-29 10:30:00,103.9,104.16,103.2,103.55,83662.0,103.9,104.16,103.2,103.55,83662.0
2020-05-29 11:00:00,103.55,103.7,103.05,103.58,84169.0,103.55,103.7,103.05,103.58,84169.0
2020-05-29 11:30:00,103.55,103.6,102.65,102.71,65739.0,103.55,103.6,102.65,102.71,65739.0
2020-05-29 12:00:00,102.74,103.05,102.23,102.56,90804.0,102.74,103.05,102.23,102.56,90804.0
2020-05-29 12:30:00,102.53,103.75,102.39,103.73,292182.0,102.53,103.75,102.39,103.73,292182.0
2020-05-29 13:00:00,103.75,103.94,103.06,103.08,61958.0,103.75,103.94,103.06,103.08,61958.0
2020-05-29 13:30:00,103.06,103.46,102.88,103.33,72019.0,103.06,103.46,102.88,103.33,72019.0
2020-05-29 14:00:00,103.34,103.77,103.24,103.68,86775.0,103.34,103.77,103.24,103.68,86775.0
2020-05-29 14:30:00,103.69,103.94,102.79,103.92,121775.0,103.69,103.94,102.79,103.92,121775.0
2020-05-29 15:00:00,103.95,104.93,103.81,104.78,149453.0,103.95,104.93,103.81,104.78,149453.0
2020-05-29 15:30:00,104.77,106.27,104.77,105.75,542191.0,104.77,106.27,104.77,105.75,542191.0
2020-06-01 09:30:00,105.05,105.11,103.03,103.06,241696.0,105.05,105.11,103.03,103.06,241696.0
2020-06-01 10:00:00,103.14,104.39,103.04,104.28,109546.0,103.14,104.39,103.04,104.28,109546.0
2020-06-01 10:30:00,104.26,104.6,103.94,104.58,56041.0,104.26,104.6,103.94,104.58,56041.0
2020-06-01 11:00:00,104.66,105.0,104.46,104.68,57429.0,104.66,105.0,104.46,104.68,57429.0
2020-06-01 11:30:00,104.7,105.0,104.69,104.9,32061.0,104.7,105.0,104.69,104.9,32061.0
2020-06-01 12:00:00,104.89,105.45,104.85,105.27,49344.0,104.89,105.45,104.85,105.27,49344.0
2020-06-01 12:30:00,105.27,105.69,105.22,105.45,41379.0,105.27,105.69,105.22,105.45,41379.0
2020-06-01 13:00:00,105.47,105.8,105.46,105.57,50079.0,105.47,105.8,105.46,105.57,50079.0
2020-06-01 13:30:00,105.59,105.8,105.27,105.39,35456.0,105.59,105.8,105.27,105.39,35456.0
2020-06-01 14:00:00,105.38,106.09,105.37,106.06,66160.0,105.38,106.09,105.37,106.06,66160.0
2020-06-01 14:30:00,106.08,106.37,105.96,106.2,76128.0,106.08,106.37,105.96,106.2,76128.0
2020-06-01 15:00:00,106.21,106.46,106.09,106.22,74974.0,106.21,106.46,106.09,106.22,74974.0
2020-06-01 15:30:00,106.26,106.27,105.67,105.7,201282.0,106.26,106.27,105.67,105.7,201282.0
2020-06-02 09:30:00,106.28,106.45,104.12,104.2,188938.0,106.28,106.45,104.12,104.2,188938.0
2020-06-02 10:00:00,104.14,104.74,103.45,103.55,130647.0,104.14,104.74,103.45,103.55,130647.0
2020-06-02 10:30:00,103.57,103.65,102.74,102.74,84858.0,103.57,103.65,102.74,102.74,84858.0
2020-06-02 11:00:00,102.68,103.6,102.59,103.45,140911.0,102.68,103.6,102.59,103.45,140911.0
2020-06-02 11:30:00,103.42,103.92,103.36,103.89,50907.0,103.42,103.92,103.36,103.89,50907.0
2020-06-02 12:00:00,103.84,104.35,103.84,104.35,51234.0,103.84,104.35,103.84,104.35,51234.0
2020-06-02 12:30:00,104.35,104.55,104.13,104.49,82612.0,104.35,104.55,104.13,104.49,82612.0
2020-06-02 13:00:00,104.5,104.75,104.45,104.47,45301.0,104.5,104.75,104.45,104.47,45301.0
2020-06-02 13:30:00,104.58,105.1,104.52,104.78,54878.0,104.58,105.1,104.52,104.78,54878.0
2020-06-02 14:00:00,104.79,105.03,104.52,104.9,51975.0,104.79,105.03,104.52,104.9,51975.0
2020-06-02 14:30:00,104.86,105.13,104.69,105.11,39208.0,104.86,105.13,104.69,105.11,39208.0
2020-06-02 15:00:00,105.07,105.41,104.79,104.8,103340.0,105.07,105.41,104.79,104.8,103340.0
2020-06-02 15:30:00,104.8,105.56,104.76,105.47,139180.0,104.8,105.56,104.76,105.47,139180.0
2020-06-03 09:30:00,105.5,105.5,103.75,104.3,182536.0,105.5,105.5,103.75,104.3,182536.0
2020-06-03 10:00:00,104.31,104.55,103.51,103.7,93960.0,104.31,104.55,103.51,103.7,93960.0
2020-06-03 10:30:00,103.62,103.84,103.0,103.05,129196.0,103.62,103.84,103.0,103.05,129196.0
2020-06-03 11:00:00,103.05,103.24,102.42,102.95,114116.0,103.05,103.24,102.42,102.95,114116.0
2020-06-03 11:30:00,102.95,103.25,102.78,103.14,64003.0,102.95,103.25,102.78,103.14,64003.0
2020-06-03 12:00:00,103.09,103.2,102.66,102.91,68762.0,103.09,103.2,102.66,102.91,68762.0
2020-06-03 12:30:00,102.9,103.03,102.68,102.69,33507.0,102.9,103.03,102.68,102.69,33507.0
2020-06-03 13:00:00,102.67,103.24,102.6,103.2,43243.0,102.67,103.24,102.6,103.2,43243.0
2020-06-03 13:30:00,103.22,103.27,102.95,103.01,54729.0,103.22,103.27,102.95,103.01,54729.0
2020-06-03 14:00:00,103.0,103.29,102.99,103.23,47647.0,103.0,103.29,102.99,103.23,47647.0
2020-06-03 14:30:00,103.22,103.36,103.16,103.29,81954.0,103.22,103.36,103.16,103.29,81954.0
2020-06-03 15:00:00,103.28,103.28,103.01,103.2,90546.0,103.28,103.28,103.01,103.2,90546.0
2020-06-03 15:30:00,103.2,103.46,102.9,103.01,249284.0,103.2,103.46,102.9,103.01,249284.0
2020-06-04 09:30:00,102.21,103.68,101.53,103.4,173809.0,102.21,103.68,101.53,103.4,173809.0
2020-06-04 10:00:00,103.34,103.52,103.01,103.18,82396.0,103.34,103.52,103.01,103.18,82396.0
2020-06-04 10:30:00,103.18,103.3,102.75,102.86,61180.0,103.18,103.3,102.75,102.86,61180.0
2020-06-04 11:00:00,102.86,103.11,102.46,102.81,83604.0,102.86,103.11,102.46,102.81,83604.0
2020-06-04 11:30:00,102.83,103.05,102.59,102.88,52673.0,102.83,103.05,102.59,102.88,52673.0
2020-06-04 12:00:00,102.85,103.1,102.76,102.99,54589.0,102.85,103.1,102.76,102.99,54589.0
2020-06-04 12:30:00,102.97,103.14,102.71,102.83,70930.0,102.97,103.14,102.71,102.83,70930.0
2020-06-04 13:00:00,102.87,103.08,102.68,102.88,99968.0,102.87,103.08,102.68,102.88,99968.0
2020-06-04 13:30:00,102.91,103.09,102.81,102.84,36263.0,102.91,103.09,102.81,102.84,36263.0
2020-06-04 14:00:00,102.86,102.94,102.68,102.78,49807.0,102.86,102.94,102.68,102.78,49807.0
2020-06-04 14:30:00,102.8,102.96,102.63,102.63,91254.0,102.8,102.96,102.63,102.63,91254.0
2020-06-04 15:00:00,102.61,102.68,102.0,102.15,67403.0,102.61,102.68,102.0,102.15,67403.0
2020-06-04 15:30:00,102.16,102.2,101.73,101.84,296460.0,102.16,102.2,101.73,101.84,296460.0
2020-06-05 09:30:00,101.46,101.83,99.63,100.41,243381.0,101.46,101.83,99.63,100.41,243381.0
2020-06-05 10:00:00,100.46,100.76,99.36,99.59,201088.0,100.46,100.76,99.36,99.59,201088.0
2020-06-05 10:30:00,99.62,99.82,98.96,99.07,137663.0,99.62,99.82,98.96,99.07,137663.0
2020-06-05 11:00:00,99.08,99.18,98.65,98.88,147788.0,99.08,99.18,98.65,98.88,147788.0
2020-06-05 11:30:00,98.89,99.03,98.15,98.17,133638.0,98.89,99.03,98.15,98.17,133638.0
2020-06-05 12:00:00,98.16,98.92,98.14,98.8,82329.0,98.16,98.92,98.14,98.8,82329.0
2020-06-05 12:30:00,98.86,99.17,98.72,98.94,63027.0,98.86,99.17,98.72,98.94,63027.0
2020-06-05 13:00:00,98.94,99.09,98.74,98.96,55229.0,98.94,99.09,98.74,98.96,55229.0
2020-06-05 13:30:00,98.97,99.3,98.78,99.2,81684.0,98.97,99.3,98.78,99.2,81684.0
2020-06-05 14:00:00,99.22,99.42,99.16,99.33,91597.0,99.22,99.42,99.16,99.33,91597.0
2020-06-05 14:30:00,99.34,99.48,99.1,99.16,133488.0,99.34,99.48,99.1,99.16,133488.0
2020-06-05 15:00:00,99.13,99.54,99.12,99.52,147189.0,99.13,99.54,99.12,99.52,147189.0
2020-06-05 15:30:00,99.52,99.57,98.96,99.0,337160.0,99.52,99.57,98.96,99.0,337160.0
2020-06-08 09:30:00,99.48,101.09,99.16,100.47,218964.0,99.48,101.09,99.16,100.47,218964.0
2020-06-08 10:00:00,100.5,101.33,100.31,101.27,113632.0,100.5,101.33,100.31,101.27,113632.0
2020-06-08 10:30:00,101.23,101.95,101.18,101.62,118505.0,101.23,101.95,101.18,101.62,118505.0
2020-06-08 11:00:00,101.61,101.85,101.31,101.73,49705.0,101.61,101.85,101.31,101.73,49705.0
2020-06-08 11:30:00,101.75,101.79,101.31,101.45,38239.0,101.75,101.79,101.31,101.45,38239.0
2020-06-08 12:00:00,101.46,101.77,101.43,101.61,39055.0,101.46,101.77,101.43,101.61,39055.0
2020-06-08 12:30:00,101.66,102.22,101.64,102.19,50168.0,101.66,102.22,101.64,102.19,50168.0
2020-06-08 13:00:00,102.19,102.5,101.99,102.44,33450.0,102.19,102.5,101.99,102.44,33450.0
2020-06-08 13:30:00,102.44,102.96,102.41,102.94,46807.0,102.44,102.96,102.41,102.94,46807.0
2020-06-08 14:00:00,102.94,103.59,102.87,103.46,98775.0,102.94,103.59,102.87,103.46,98775.0
2020-06-08 14:30:00,103.44,103.44,102.83,103.23,66114.0,103.44,103.44,102.83,103.23,66114.0
2020-06-08 15:00:00,103.19,103.32,102.95,102.98,58407.0,103.19,103.32,102.95,102.98,58407.0
2020-06-08 15:30:00,102.98,103.44,102.89,103.41,165117.0,102.98,103.44,102.89,103.41,165117.0
2020-06-09 09:30:00,103.15,103.26,101.76,102.51,148236.0,103.15,103.26,101.76,102.51,148236.0
2020-06-09 10:00:00,102.49,102.95,101.92,102.0,58476.0,102.49,102.95,101.92,102.0,58476.0
2020-06-09 10:30:00,102.11,102.55,101.92,102.54,38383.0,102.11,102.55,101.92,102.54,38383.0
2020-06-09 11:00:00,102.53,102.61,101.73,101.93,55339.0,102.53,102.61,101.73,101.93,55339.0
2020-06-09 11:30:00,101.92,102.0,101.59,101.87,47944.0,101.92,102.0,101.59,101.87,47944.0
2020-06-09 12:00:00,101.93,101.97,101.42,101.44,62417.0,101.93,101.97,101.42,101.44,62417.0
2020-06-09 12:30:00,101.4,101.45,101.1,101.27,47618.0,101.4,101.45,101.1,101.27,47618.0
2020-06-09 13:00:00,101.3,102.18,101.27,102.16,42470.0,101.3,102.18,101.27,102.16,42470.0
2020-06-09 13:30:00,102.18,102.79,102.07,102.69,29879.0,102.18,102.79,102.07,102.69,29879.0
2020-06-09 14:00:00,102.7,102.7,102.14,102.3,30998.0,102.7,102.7,102.14,102.3,30998.0
2020-06-09 14:30:00,102.3,102.37,102.1,102.37,37292.0,102.3,102.37,102.1,102.37,37292.0
2020-06-09 15:00:00,102.42,102.82,102.28,102.75,51730.0,102.42,102.82,102.28,102.75,51730.0
2020-06-09 15:30:00,102.74,103.05,102.67,102.72,113845.0,102.74,103.05,102.67,102.72,113845.0
2020-06-10 09:30:00,103.5,104.56,103.16,103.33,99800.0,103.5,104.56,103.16,103.33,99800.0
2020-06-10 10:00:00,103.34,103.58,102.93,103.2,53415.0,103.34,103.58,102.93,103.2,53415.0
2020-06-10 10:30:00,103.11,103.27,102.6,102.75,49556.0,103.11,103.27,102.6,102.75,49556.0
2020-06-10 11:00:00,102.76,103.59,102.65,103.5,37989.0,102.76,103.59,102.65,103.5,37989.0
2020-06-10 11:30:00,103.56,103.62,103.31,103.31,39335.0,103.56,103.62,103.31,103.31,39335.0
2020-06-10 12:00:00,103.34,103.64,103.17,103.55,44215.0,103.34,103.64,103.17,103.55,44215.0
2020-06-10 12:30:00,103.52,103.59,103.33,103.52,34414.0,103.52,103.59,103.33,103.52,34414.0
2020-06-10 13:00:00,103.46,103.46,103.18,103.33,28282.0,103.46,103.46,103.18,103.33,28282.0
2020-06-10 13:30:00,103.33,103.4,103.05,103.15,31804.0,103.33,103.4,103.05,103.15,31804.0
2020-06-10 14:00:00,103.16,103.67,102.87,103.57,49573.0,103.16,103.67,102.87,103.57,49573.0
2020-06-10 14:30:00,103.67,103.84,103.14,103.62,58080.0,103.67,103.84,103.14,103.62,58080.0
2020-06-10 15:00:00,103.6,104.34,103.48,104.3,82324.0,103.6,104.34,103.48,104.3,82324.0
2020-06-10 15:30:00,104.34,104.44,103.78,103.86,160990.0,104.34,104.44,103.78,103.86,160990.0
2020-06-11 09:30:00,102.89,103.99,102.26,103.99,153299.0,102.89,103.99,102.26,103.99,153299.0
2020-06-11 10:00:00,103.98,104.42,103.56,104.06,140102.0,103.98,104.42,103.56,104.06,140102.0
2020-06-11 10:30:00,104.06,104.25,103.69,103.8,67097.0,104.06,104.25,103.69,103.8,67097.0
2020-06-11 11:00:00,103.79,103.88,103.35,103.78,54789.0,103.79,103.88,103.35,103.78,54789.0
2020-06-11 11:30:00,103.77,103.95,103.03,103.25,49594.0,103.77,103.95,103.03,103.25,49594.0
2020-06-11 12:00:00,103.26,103.4,102.25,102.35,36914.0,103.26,103.4,102.25,102.35,36914.0
2020-06-11 12:30:00,102.3,102.53,101.46,101.55,62013.0,102.3,102.53,101.46,101.55,62013.0
2020-06-11 13:00:00,101.52,102.09,101.49,101.62,54999.0,101.52,102.09,101.49,101.62,54999.0
2020-06-11 13:30:00,101.61,101.81,101.34,101.59,37683.0,101.61,101.81,101.34,101.59,37683.0
2020-06-11 14:00:00,101.55,101.58,100.84,101.15,48615.0,101.55,101.58,100.84,101.15,48615.0
2020-06-11 14:30:00,101.18,101.24,100.46,100.71,53153.0,101.18,101.24,100.46,100.71,53153.0
2020-06-11 15:00:00,100.7,101.2,100.44,100.53,80669.0,100.7,101.2,100.44,100.53,80669.0
2020-06-11 15:30:00,100.5,101.38,100.36,100.52,211214.0,100.5,101.38,100.36,100.52,211214.0
2020-06-12 09:30:00,101.94,102.99,101.48,102.99,118145.0,101.94,102.99,101.48,102.99,118145.0
2020-06-12 10:00:00,102.98,103.19,101.4,101.4,43461.0,102.98,103.19,101.4,101.4,43461.0
2020-06-12 10:30:00,101.41,101.72,101.04,101.05,53047.0,101.41,101.72,101.04,101.05,53047.0
2020-06-12 11:00:00,101.09,101.51,100.71,101.21,90114.0,101.09,101.51,100.71,101.21,90114.0
2020-06-12 11:30:00,101.21,102.03,100.97,101.81,22928.0,101.21,102.03,100.97,101.81,22928.0
2020-06-12 12:00:00,101.79,102.01,101.44,101.46,19591.0,101.79,102.01,101.44,101.46,19591.0
2020-06-12 12:30:00,101.51,101.56,100.97,101.07,21755.0,101.51,101.56,100.97,101.07,21755.0
2020-06-12 13:00:00,101.07,101.1,100.33,100.46,31522.0,101.07,101.1,100.33,100.46,31522.0
2020-06-12 13:30:00,100.43,100.58,99.68,99.73,39398.0,100.43,100.58,99.68,99.73,39398.0
2020-06-12 14:00:00,99.77,100.42,99.64,100.3,46354.0,99.77,100.42,99.64,100.3,46354.0
2020-06-12 14:30:00,100.38,100.76,100.07,100.5,35835.0,100.38,100.76,100.07,100.5,35835.0
2020-06-12 15:00:00,100.57,100.97,100.31,100.47,46858.0,100.57,100.97,100.31,100.47,46858.0
2020-06-12 15:30:00,100.48,101.06,100.27,100.34,278101.0,100.48,101.06,100.27,100.34,278101.0
2020-06-15 09:30:00,99.68,100.93,99.58,100.93,76697.0,99.68,100.93,99.58,100.93,76697.0
2020-06-15 10:00:00,100.76,101.27,100.6,100.84,44538.0,100.76,101.27,100.6,100.84,44538.0
2020-06-15 10:30:00,100.8,101.4,100.32,100.39,53655.0,100.8,101.4,100.32,100.39,53655.0
2020-06-15 11:00:00,100.32,100.76,100.21,100.41,31136.0,100.32,100.76,100.21,100.41,31136.0
2020-06-15 11:30:00,100.5,100.67,100.07,100.31,31022.0,100.5,100.67,100.07,100.31,31022.0
2020-06-15 12:00:00,100.3,100.83,100.3,100.42,31207.0,100.3,100.83,100.3,100.42,31207.0
2020-06-15 12:30:00,100.42,100.44,100.08,100.23,46049.0,100.42,100.44,100.08,100.23,46049.0
2020-06-15 13:00:00,100.17,100.45,99.93,99.98,68591.0,100.17,100.45,99.93,99.98,68591.0
2020-06-15 13:30:00,100.02,100.19,99.92,100.06,72862.0,100.02,100.19,99.92,100.06,72862.0
2020-06-15 14:00:00,100.06,100.83,100.05,100.57,114531.0,100.06,100.83,100.05,100.57,114531.0
2020-06-15 14:30:00,100.62,100.68,100.21,100.29,102539.0,100.62,100.68,100.21,100.29,102539.0
2020-06-15 15:00:00,100.29,100.43,99.96,100.04,108197.0,100.29,100.43,99.96,100.04,108197.0
2020-06-15 15:30:00,100.03,100.72,99.95,100.68,238542.0,100.03,100.72,99.95,100.68,238542.0
2020-06-16 09:30:00,101.97,102.9,100.78,101.17,240301.0,101.97,102.9,100.78,101.17,240301.0
2020-06-16 10:00:00,101.2,101.31,100.63,100.71,88275.0,101.2,101.31,100.63,100.71,88275.0
2020-06-16 10:30:00,100.78,100.98,99.37,99.49,80339.0,100.78,100.98,99.37,99.49,80339.0
2020-06-16 11:00:00,99.38,100.46,99.05,100.09,74549.0,99.38,100.46,99.05,100.09,74549.0
2020-06-16 11:30:00,100.07,100.38,99.88,100.21,69175.0,100.07,100.38,99.88,100.21,69175.0
2020-06-16 12:00:00,100.21,100.37,99.91,100.19,76479.0,100.21,100.37,99.91,100.19,76479.0
2020-06-16 12:30:00,100.2,100.72,100.2,100.7,53693.0,100.2,100.72,100.2,100.7,53693.0
2020-06-16 13:00:00,100.7,100.98,100.54,100.68,68619.0,100.7,100.98,100.54,100.68,68619.0
2020-06-16 13:30:00,100.7,100.7,100.12,100.23,39618.0,100.7,100.7,100.12,100.23,39618.0
2020-06-16 14:00:00,100.23,100.44,99.87,100.1,86774.0,100.23,100.44,99.87,100.1,86774.0
2020-06-16 14:30:00,100.13,100.29,99.91,99.95,83263.0,100.13,100.29,99.91,99.95,83263.0
2020-06-16 15:00:00,99.96,100.07,99.65,99.66,175435.0,99.96,100.07,99.65,99.66,175435.0
2020-06-16 15:30:00,99.66,100.15,99.57,100.09,546031.0,99.66,100.15,99.57,100.09,546031.0
2020-06-17 09:30:00,100.69,101.76,100.3,100.89,155845.0,100.69,101.76,100.3,100.89,155845.0
2020-06-17 10:00:00,100.94,101.28,100.5,100.8,175652.0,100.94,101.28,100.5,100.8,175652.0
2020-06-17 10:30:00,100.77,102.27,100.62,102.21,69926.0,100.77,102.27,100.62,102.21,69926.0
2020-06-17 11:00:00,102.19,102.6,101.67,101.88,68797.0,102.19,102.6,101.67,101.88,68797.0
2020-06-17 11:30:00,101.85,101.85,101.35,101.6,54898.0,101.85,101.85,101.35,101.6,54898.0
2020-06-17 12:00:00,101.54,101.65,100.9,101.12,48914.0,101.54,101.65,100.9,101.12,48914.0
2020-06-17 12:30:00,101.12,101.67,101.12,101.51,56944.0,101.12,101.67,101.12,101.51,56944.0
2020-06-17 13:00:00,101.55,101.92,101.54,101.75,51937.0,101.55,101.92,101.54,101.75,51937.0
2020-06-17 13:30:00,101.75,102.08,101.7,102.01,46337.0,101.75,102.08,101.7,102.01,46337.0
2020-06-17 14:00:00,102.0,102.03,101.77,102.01,26970.0,102.0,102.03,101.77,102.01,26970.0
2020-06-17 14:30:00,102.01,102.11,101.79,101.81,48202.0,102.01,102.11,101.79,101.81,48202.0
2020-06-17 15:00:00,101.79,101.86,101.18,101.39,58294.0,101.79,101.86,101.18,101.39,58294.0
2020-06-17 15:30:00,101.41,101.66,101.02,101.42,286731.0,101.41,101.66,101.02,101.42,286731.0
2020-06-18 09:30:00,101.62,101.85,100.59,100.67,112432.0,101.62,101.85,100.59,100.67,112432.0
2020-06-18 10:00:00,100.66,100.99,99.92,100.23,72216.0,100.66,100.99,99.92,100.23,72216.0
2020-06-18 10:30:00,100.28,100.48,99.93,99.99,112879.0,100.28,100.48,99.93,99.99,112879.0
2020-06-18 11:00:00,100.03,100.49,99.77,100.2,85104.0,100.03,100.49,99.77,100.2,85104.0
2020-06-18 11:30:00,100.19,100.24,99.93,99.99,33249.0,100.19,100.24,99.93,99.99,33249.0
2020-06-18 12:00:00,99.99,100.03,99.65,99.87,101865.0,99.99,100.03,99.65,99.87,101865.0
2020-06-18 12:30:00,99.88,100.31,99.55,100.26,33911.0,99.88,100.31,99.55,100.26,33911.0
2020-06-18 13:00:00,100.26,100.32,100.17,100.25,32922.0,100.26,100.32,100.17,100.25,32922.0
2020-06-18 13:30:00,100.28,100.68,100.28,100.5,39381.0,100.28,100.68,100.28,100.5,39381.0
2020-06-18 14:00:00,100.5,100.5,100.26,100.49,24691.0,100.5,100.5,100.26,100.49,24691.0
2020-06-18 14:30:00,100.49,100.52,100.22,100.22,20756.0,100.49,100.52,100.22,100.22,20756.0
2020-06-18 15:00:00,100.24,100.36,100.03,100.34,21576.0,100.24,100.36,100.03,100.34,21576.0
2020-06-18 15:30:00,100.35,100.72,100.33,100.71,88338.0,100.35,100.72,100.33,100.71,88338.0
2020-06-19 09:30:00,101.51,102.23,100.71,102.06,158565.0,101.51,102.23,100.71,102.06,158565.0
2020-06-19 10:00:00,102.12,102.67,102.09,102.56,35489.0,102.12,102.67,102.09,102.56,35489.0
2020-06-19 10:30:00,102.51,102.58,101.9,102.21,59939.0,102.51,102.58,101.9,102.21,59939.0
2020-06-19 11:00:00,102.23,102.44,101.95,102.29,40844.0,102.23,102.44,101.95,102.29,40844.0
2020-06-19 11:30:00,102.27,102.27,101.73,101.91,30551.0,102.27,102.27,101.73,101.91,30551.0
2020-06-19 12:00:00,101.89,101.89,100.76,101.35,62296.0,101.89,101.89,100.76,101.35,62296.0
2020-06-19 12:30:00,101.37,101.57,101.17,101.47,34701.0,101.37,101.57,101.17,101.47,34701.0
2020-06-19 13:00:00,101.44,101.44,100.51,100.67,51786.0,101.44,101.44,100.51,100.67,51786.0
2020-06-19 13:30:00,100.6,100.74,100.16,100.18,41168.0,100.6,100.74,100.16,100.18,41168.0
2020-06-19 14:00:00,100.19,100.41,100.06,100.09,52722.0,100.19,100.41,100.06,100.09,52722.0
2020-06-19 14:30:00,100.12,100.49,100.05,100.43,81727.0,100.12,100.49,100.05,100.43,81727.0
2020-06-19 15:00:00,100.43,101.26,100.19,101.13,88136.0,100.43,101.26,100.19,101.13,88136.0
2020-06-19 15:30:00,101.17,101.29,100.1,100.48,273251.0,101.17,101.29,100.1,100.48,273251.0
2020-06-22 09:30:00,100.95,101.24,100.25,101.13,78908.0,100.95,101.24,100.25,101.13,78908.0
2020-06-22 10:00:00,101.14,101.92,101.07,101.92,47556.0,101.14,101.92,101.07,101.92,47556.0
2020-06-22 10:30:00,101.95,102.25,101.74,101.94,36092.0,101.95,102.25,101.74,101.94,36092.0
2020-06-22 11:00:00,101.98,102.5,101.85,102.4,49162.0,101.98,102.5,101.85,102.4,49162.0
2020-06-22 11:30:00,102.4,102.43,102.06,102.07,30104.0,102.4,102.43,102.06,102.07,30104.0
2020-06-22 12:00:00,102.09,102.7,102.07,102.45,44792.0,102.09,102.7,102.07,102.45,44792.0
2020-06-22 12:30:00,102.42,102.6,102.31,102.41,25144.0,102.42,102.6,102.31,102.41,25144.0
2020-06-22 13:00:00,102.44,102.49,102.14,102.24,22082.0,102.44,102.49,102.14,102.24,22082.0
2020-06-22 13:30:00,102.23,102.24,101.98,102.17,20472.0,102.23,102.24,101.98,102.17,20472.0
2020-06-22 14:00:00,102.15,102.15,101.81,101.95,19531.0,102.15,102.15,101.81,101.95,19531.0
2020-06-22 14:30:00,101.98,102.04,101.84,101.96,19213.0,101.98,102.04,101.84,101.96,19213.0
2020-06-22 15:00:00,101.98,101.98,101.18,101.29,52795.0,101.98,101.98,101.18,101.29,52795.0
2020-06-22 15:30:00,101.29,101.62,101.2,101.59,129177.0,101.29,101.62,101.2,101.59,129177.0
2020-06-23 09:30:00,102.2,102.98,102.05,102.54,98703.0,102.2,102.98,102.05,102.54,98703.0
2020-06-23 10:00:00,102.47,102.77,101.86,102.41,66817.0,102.47,102.77,101.86,102.41,66817.0
2020-06-23 10:30:00,102.44,102.51,102.06,102.21,76268.0,102.44,102.51,102.06,102.21,76268.0
2020-06-23 11:00:00,102.22,102.8,101.96,102.79,46206.0,102.22,102.8,101.96,102.79,46206.0
2020-06-23 11:30:00,102.77,103.08,102.68,102.84,99638.0,102.77,103.08,102.68,102.84,99638.0
2020-06-23 12:00:00,102.84,103.2,102.68,103.11,52243.0,102.84,103.2,102.68,103.11,52243.0
2020-06-23 12:30:00,103.12,103.16,102.9,102.96,31375.0,103.12,103.16,102.9,102.96,31375.0
2020-06-23 13:00:00,102.96,103.04,102.87,102.91,37167.0,102.96,103.04,102.87,102.91,37167.0
2020-06-23 13:30:00,102.92,102.93,102.22,102.29,57691.0,102.92,102.93,102.22,102.29,57691.0
2020-06-23 14:00:00,102.32,102.35,102.07,102.08,46921.0,102.32,102.35,102.07,102.08,46921.0
2020-06-23 14:30:00,102.08,102.14,101.72,101.72,48211.0,102.08,102.14,101.72,101.72,48211.0
2020-06-23 15:00:00,101.69,101.7,101.14,101.23,81815.0,101.69,101.7,101.14,101.23,81815.0
2020-06-23 15:30:00,101.22,101.3,100.62,100.88,192596.0,101.22,101.3,100.62,100.88,192596.0
2020-06-24 09:30:00,100.92,102.11,100.22,100.28,91731.0,100.92,102.11,100.22,100.28,91731.0
2020-06-24 10:00:00,100.25,100.85,100.15,100.74,96179.0,100.25,100.85,100.15,100.74,96179.0
2020-06-24 10:30:00,100.73,101.05,100.26,100.85,59879.0,100.73,101.05,100.26,100.85,59879.0
2020-06-24 11:00:00,100.8,100.89,99.86,100.23,61460.0,100.8,100.89,99.86,100.23,61460.0
2020-06-24 11:30:00,100.17,100.33,99.82,100.32,78641.0,100.17,100.33,99.82,100.32,78641.0
2020-06-24 12:00:00,100.29,100.71,100.23,100.51,77775.0,100.29,100.71,100.23,100.51,77775.0
2020-06-24 12:30:00,100.48,100.67,100.37,100.67,39928.0,100.48,100.67,100.37,100.67,39928.0
2020-06-24 13:00:00,100.71,100.81,100.53,100.57,30094.0,100.71,100.81,100.53,100.57,30094.0
2020-06-24 13:30:00,100.53,100.8,100.42,100.69,35987.0,100.53,100.8,100.42,100.69,35987.0
2020-06-24 14:00:00,100.7,101.0,100.52,100.99,62455.0,100.7,101.0,100.52,100.99,62455.0
2020-06-24 14:30:00,100.95,101.11,100.82,101.1,59046.0,100.95,101.11,100.82,101.1,59046.0
2020-06-24 15:00:00,101.13,101.82,101.09,101.71,102560.0,101.13,101.82,101.09,101.71,102560.0
2020-06-24 15:30:00,101.73,101.87,100.79,100.94,631911.0,101.73,101.87,100.79,100.94,631911.0
2020-06-25 09:30:00,101.0,101.39,98.62,99.22,167791.0,101.0,101.39,98.62,99.22,167791.0
2020-06-25 10:00:00,99.27,99.98,98.9,99.82,122100.0,99.27,99.98,98.9,99.82,122100.0
2020-06-25 10:30:00,99.81,100.44,99.6,100.31,36789.0,99.81,100.44,99.6,100.31,36789.0
2020-06-25 11:00:00,100.23,100.26,99.59,99.95,53908.0,100.23,100.26,99.59,99.95,53908.0
2020-06-25 11:30:00,99.95,100.37,99.82,100.27,91722.0,99.95,100.37,99.82,100.27,91722.0
2020-06-25 12:00:00,100.28,100.61,100.28,100.52,40886.0,100.28,100.61,100.28,100.52,40886.0
2020-06-25 12:30:00,100.52,100.81,100.34,100.8,85441.0,100.52,100.81,100.34,100.8,85441.0
2020-06-25 13:00:00,100.78,101.03,100.54,100.93,86576.0,100.78,101.03,100.54,100.93,86576.0
2020-06-25 13:30:00,100.92,101.19,100.9,101.08,38842.0,100.92,101.19,100.9,101.08,38842.0
2020-06-25 14:00:00,101.08,101.13,100.86,100.87,27074.0,101.08,101.13,100.86,100.87,27074.0
2020-06-25 14:30:00,100.86,101.46,100.6,101.46,92810.0,100.86,101.46,100.6,101.46,92810.0
2020-06-25 15:00:00,101.41,102.35,101.39,102.01,285137.0,101.41,102.35,101.39,102.01,285137.0
2020-06-25 15:30:00,102.03,102.96,101.99,102.91,335460.0,102.03,102.96,101.99,102.91,335460.0
2020-06-26 09:30:00,102.58,104.45,102.39,104.28,564505.0,102.58,104.45,102.39,104.28,564505.0
2020-06-26 10:00:00,104.34,104.97,103.69,103.83,300816.0,104.34,104.97,103.69,103.83,300816.0
2020-06-26 10:30:00,103.83,104.29,103.22,103.44,140791.0,103.83,104.29,103.22,103.44,140791.0
2020-06-26 11:00:00,103.45,103.81,103.45,103.75,81236.0,103.45,103.81,103.45,103.75,81236.0
2020-06-26 11:30:00,103.78,104.81,103.59,104.77,183625.0,103.78,104.81,103.59,104.77,183625.0
2020-06-26 12:00:00,104.8,104.87,103.86,104.38,98684.0,104.8,104.87,103.86,104.38,98684.0
2020-06-26 12:30:00,104.43,104.85,104.09,104.81,170997.0,104.43,104.85,104.09,104.81,170997.0
2020-06-26 13:00:00,104.75,104.98,104.65,104.9,123716.0,104.75,104.98,104.65,104.9,123716.0
2020-06-26 13:30:00,104.88,105.89,104.88,105.58,194206.0,104.88,105.89,104.88,105.58,194206.0
2020-06-26 14:00:00,105.6,105.92,105.0,105.12,109182.0,105.6,105.92,105.0,105.12,109182.0
2020-06-26 14:30:00,105.1,105.27,104.59,104.62,98302.0,105.1,105.27,104.59,104.62,98302.0
2020-06-26 15:00:00,104.62,105.47,104.61,105.3,142048.0,104.62,105.47,104.61,105.3,142048.0
2020-06-26 15:30:00,105.26,105.57,104.55,105.37,475676.0,105.26,105.57,104.55,105.37,475676.0
2020-06-29 09:30:00,105.62,105.71,103.55,104.27,221496.0,105.62,105.71,103.55,104.27,221496.0
2020-06-29 10:00:00,104.39,105.26,103.99,104.97,113817.0,104.39,105.26,103.99,104.97,113817.0
2020-06-29 10:30:00,105.0,105.11,104.62,104.7,155570.0,105.0,105.11,104.62,104.7,155570.0
2020-06-29 11:00:00,104.67,105.1,104.33,104.92,83593.0,104.67,105.1,104.33,104.92,83593.0
2020-06-29 11:30:00,104.95,104.99,104.5,104.87,56199.0,104.95,104.99,104.5,104.87,56199.0
2020-06-29 12:00:00,104.89,104.99,104.41,104.52,45472.0,104.89,104.99,104.41,104.52,45472.0
2020-06-29 12:30:00,104.56,104.56,104.11,104.19,58987.0,104.56,104.56,104.11,104.19,58987.0
2020-06-29 13:00:00,104.2,104.29,104.03,104.26,79822.0,104.2,104.29,104.03,104.26,79822.0
2020-06-29 13:30:00,104.27,104.61,104.27,104.54,50281.0,104.27,104.61,104.27,104.54,50281.0
2020-06-29 14:00:00,104.56,104.61,104.35,104.45,56515.0,104.56,104.61,104.35,104.45,56515.0
2020-06-29 14:30:00,104.46,104.6,104.37,104.56,104491.0,104.46,104.6,104.37,104.56,104491.0
2020-06-29 15:00:00,104.56,104.64,104.32,104.53,48574.0,104.56,104.64,104.32,104.53,48574.0
2020-06-29 15:30:00,104.54,105.0,104.54,104.98,144300.0,104.54,105.0,104.54,104.98,144300.0
2020-06-30 09:30:00,105.38,106.45,105.11,106.14,140484.0,105.38,106.45,105.11,106.14,140484.0
2020-06-30 10:00:00,106.1,106.17,105.67,105.73,60884.0,106.1,106.17,105.67,105.73,60884.0
2020-06-30 10:30:00,105.74,105.78,105.13,105.56,53037.0,105.74,105.78,105.13,105.56,53037.0
2020-06-30 11:00:00,105.56,106.01,105.39,105.87,40771.0,105.56,106.01,105.39,105.87,40771.0
2020-06-30 11:30:00,105.88,106.08,105.69,105.84,34553.0,105.88,106.08,105.69,105.84,34553.0
2020-06-30 12:00:00,105.85,106.35,105.75,106.35,46192.0,105.85,106.35,105.75,106.35,46192.0
2020-06-30 12:30:00,106.32,106.5,106.14,106.46,55893.0,106.32,106.5,106.14,106.46,55893.0
2020-06-30 13:00:00,106.46,106.69,106.15,106.45,69797.0,106.46,106.69,106.15,106.45,69797.0
2020-06-30 13:30:00,106.43,106.5,106.03,106.2,54076.0,106.43,106.5,106.03,106.2,54076.0
2020-06-30 14:00:00,106.15,106.2,106.04,106.19,39143.0,106.15,106.2,106.04,106.19,39143.0
2020-06-30 14:30:00,106.17,106.81,106.07,106.67,53595.0,106.17,106.81,106.07,106.67,53595.0
2020-06-30 15:00:00,106.65,106.91,106.44,106.85,80005.0,106.65,106.91,106.44,106.85,80005.0
2020-06-30 15:30:00,106.86,107.53,106.82,107.09,368013.0,106.86,107.53,106.82,107.09,368013.0
2020-07-01 09:30:00,106.82,107.0,104.89,104.97,178178.0,106.82,107.0,104.89,104.97,178178.0
2020-07-01 10:00:00,105.07,105.87,104.97,105.82,81914.0,105.07,105.87,104.97,105.82,81914.0
2020-07-01 10:30:00,105.77,106.29,105.68,106.23,88203.0,105.77,106.29,105.68,106.23,88203.0
2020-07-01 11:00:00,106.25,106.39,105.8,105.8,100401.0,106.25,106.39,105.8,105.8,100401.0
2020-07-01 11:30:00,105.84,106.52,105.79,106.35,87192.0,105.84,106.52,105.79,106.35,87192.0
2020-07-01 12:00:00,106.36,106.55,106.23,106.53,55438.0,106.36,106.55,106.23,106.53,55438.0
2020-07-01 12:30:00,106.52,106.64,106.2,106.49,50454.0,106.52,106.64,106.2,106.49,50454.0
2020-07-01 13:00:00,106.48,106.48,106.04,106.29,31972.0,106.48,106.48,106.04,106.29,31972.0
2020-07-01 13:30:00,106.31,106.45,106.15,106.36,34385.0,106.31,106.45,106.15,106.36,34385.0
2020-07-01 14:00:00,106.32,106.41,106.13,106.15,44309.0,106.32,106.41,106.13,106.15,44309.0
2020-07-01 14:30:00,106.21,106.38,106.12,106.38,35574.0,106.21,106.38,106.12,106.38,35574.0
2020-07-01 15:00:00,106.37,106.62,106.36,106.39,95462.0,106.37,106.62,106.36,106.39,95462.0
2020-07-01 15:30:00,106.39,106.58,106.23,106.34,183239.0,106.39,106.58,106.23,106.34,183239.0
2020-07-02 09:30:00,110.0,112.61,109.14,112.34,752109.0,110.0,112.61,109.14,112.34,752109.0
2020-07-02 10:00:00,112.31,113.24,111.9,113.0,388989.0,112.31,113.24,111.9,113.0,388989.0
2020-07-02 10:30:00,112.98,113.75,112.69,113.65,261033.0,112.98,113.75,112.69,113.65,261033.0
2020-07-02 11:00:00,113.62,113.67,112.73,112.93,255937.0,113.62,113.67,112.73,112.93,255937.0
2020-07-02 11:30:00,112.95,113.68,112.75,113.57,212759.0,112.95,113.68,112.75,113.57,212759.0
2020-07-02 12:00:00,113.59,113.66,113.25,113.59,136253.0,113.59,113.66,113.25,113.59,136253.0
2020-07-02 12:30:00,113.59,114.37,113.35,113.97,221910.0,113.59,114.37,113.35,113.97,221910.0
2020-07-02 13:00:00,113.98,114.04,113.22,113.43,129045.0,113.98,114.04,113.22,113.43,129045.0
2020-07-02 13:30:00,113.43,113.89,113.39,113.64,110399.0,113.43,113.89,113.39,113.64,110399.0
2020-07-02 14:00:00,113.63,114.29,113.36,114.2,109700.0,113.63,114.29,113.36,114.2,109700.0
2020-07-02 14:30:00,114.22,114.29,113.95,114.09,109729.0,114.22,114.29,113.95,114.09,109729.0
2020-07-02 15:00:00,114.08,114.08,113.48,113.48,197511.0,114.08,114.08,113.48,113.48,197511.0
2020-07-02 15:30:00,113.49,113.71,112.93,113.22,365047.0,113.49,113.71,112.93,113.22,365047.0
2020-07-06 09:30:00,116.08,116.39,112.65,112.85,401804.0,116.08,116.39,112.65,112.85,401804.0
2020-07-06 10:00:00,112.92,113.14,112.48,112.81,220178.0,112.92,113.14,112.48,112.81,220178.0
2020-07-06 10:30:00,112.71,113.66,112.66,113.47,86403.0,112.71,113.66,112.66,113.47,86403.0
2020-07-06 11:00:00,113.45,114.35,113.24,114.33,94348.0,113.45,114.35,113.24,114.33,94348.0
2020-07-06 11:30:00,114.3,114.64,113.9,114.0,80254.0,114.3,114.64,113.9,114.0,80254.0
2020-07-06 12:00:00,113.99,113.99,113.25,113.45,72016.0,113.99,113.99,113.25,113.45,72016.0
2020-07-06 12:30:00,113.44,113.68,113.25,113.28,53422.0,113.44,113.68,113.25,113.28,53422.0
2020-07-06 13:00:00,113.28,113.4,112.51,112.67,54209.0,113.28,113.4,112.51,112.67,54209.0
2020-07-06 13:30:00,112.66,112.78,112.07,112.27,53557.0,112.66,112.78,112.07,112.27,53557.0
2020-07-06 14:00:00,112.31,112.31,111.88,112.26,61220.0,112.31,112.31,111.88,112.26,61220.0
2020-07-06 14:30:00,112.3,112.49,112.15,112.23,50069.0,112.3,112.49,112.15,112.23,50069.0
2020-07-06 15:00:00,112.21,112.36,112.03,112.14,60547.0,112.21,112.36,112.03,112.14,60547.0
2020-07-06 15:30:00,112.16,112.8,112.16,112.59,174106.0,112.16,112.8,112.16,112.59,174106.0
2020-07-07 09:30:00,112.5,113.35,112.01,112.89,113911.0,112.5,113.35,112.01,112.89,113911.0
2020-07-07 10:00:00,113.08,113.28,112.44,112.46,76895.0,113.08,113.28,112.44,112.46,76895.0
2020-07-07 10:30:00,112.48,112.74,112.2,112.22,62158.0,112.48,112.74,112.2,112.22,62158.0
2020-07-07 11:00:00,112.24,113.07,112.23,112.84,47966.0,112.24,113.07,112.23,112.84,47966.0
2020-07-07 11:30:00,112.83,112.85,111.97,112.13,82067.0,112.83,112.85,111.97,112.13,82067.0
2020-07-07 12:00:00,112.13,112.27,111.63,111.94,54097.0,112.13,112.27,111.63,111.94,54097.0
2020-07-07 12:30:00,111.86,111.93,111.56,111.88,33763.0,111.86,111.93,111.56,111.88,33763.0
2020-07-07 13:00:00,111.85,112.05,111.75,111.9,29394.0,111.85,112.05,111.75,111.9,29394.0
2020-07-07 13:30:00,111.83,111.86,111.52,111.62,22702.0,111.83,111.86,111.52,111.62,22702.0
2020-07-07 14:00:00,111.61,111.68,111.37,111.61,48987.0,111.61,111.68,111.37,111.61,48987.0
2020-07-07 14:30:00,111.61,111.71,111.37,111.6,31061.0,111.61,111.71,111.37,111.6,31061.0
2020-07-07 15:00:00,111.61,111.64,111.22,111.45,77650.0,111.61,111.64,111.22,111.45,77650.0
2020-07-07 15:30:00,111.45,111.61,110.91,110.98,162550.0,111.45,111.61,110.91,110.98,162550.0
2020-07-08 09:30:00,112.19,112.62,111.25,112.19,123414.0,112.19,112.62,111.25,112.19,123414.0
2020-07-08 10:00:00,112.2,112.35,111.91,112.17,54041.0,112.2,112.35,111.91,112.17,54041.0
2020-07-08 10:30:00,112.18,112.55,111.94,112.29,75921.0,112.18,112.55,111.94,112.29,75921.0
2020-07-08 11:00:00,112.3,112.4,111.27,111.58,58069.0,112.3,112.4,111.27,111.58,58069.0
2020-07-08 11:30:00,111.59,111.9,111.47,111.78,34472.0,111.59,111.9,111.47,111.78,34472.0
2020-07-08 12:00:00,111.82,112.38,111.68,112.24,71673.0,111.82,112.38,111.68,112.24,71673.0
2020-07-08 12:30:00,112.25,112.44,112.1,112.3,27772.0,112.25,112.44,112.1,112.3,27772.0
2020-07-08 13:00:00,112.3,112.3,111.93,112.06,44383.0,112.3,112.3,111.93,112.06,44383.0
2020-07-08 13:30:00,112.05,112.32,111.79,111.89,55582.0,112.05,112.32,111.79,111.89,55582.0
2020-07-08 14:00:00,111.93,111.99,111.7,111.87,25832.0,111.93,111.99,111.7,111.87,25832.0
2020-07-08 14:30:00,111.85,112.03,111.7,112.0,36034.0,111.85,112.03,111.7,112.0,36034.0
2020-07-08 15:00:00,112.04,112.44,112.03,112.34,45608.0,112.04,112.44,112.03,112.34,45608.0
2020-07-08 15:30:00,112.32,112.75,112.03,112.75,187373.0,112.32,112.75,112.03,112.75,187373.0
2020-07-09 09:30:00,113.29,114.32,113.0,114.18,119163.0,113.29,114.32,113.0,114.18,119163.0
2020-07-09 10:00:00,114.22,114.8,113.77,114.08,101534.0,114.22,114.8,113.77,114.08,101534.0
2020-07-09 10:30:00,114.09,114.55,113.11,113.26,129005.0,114.09,114.55,113.11,113.26,129005.0
2020-07-09 11:00:00,113.2,113.71,112.59,112.73,87775.0,113.2,113.71,112.59,112.73,87775.0
2020-07-09 11:30:00,112.75,113.34,112.62,113.32,42157.0,112.75,113.34,112.62,113.32,42157.0
2020-07-09 12:00:00,113.36,114.0,113.32,113.99,48128.0,113.36,114.0,113.32,113.99,48128.0
2020-07-09 12:30:00,113.95,114.15,113.65,113.79,40060.0,113.95,114.15,113.65,113.79,40060.0
2020-07-09 13:00:00,113.78,114.27,113.76,114.09,28421.0,113.78,114.27,113.76,114.09,28421.0
2020-07-09 13:30:00,114.14,114.15,113.84,113.97,26261.0,114.14,114.15,113.84,113.97,26261.0
2020-07-09 14:00:00,113.94,114.47,113.93,114.35,29680.0,113.94,114.47,113.93,114.35,29680.0
2020-07-09 14:30:00,114.36,114.56,114.06,114.53,44606.0,114.36,114.56,114.06,114.53,44606.0
2020-07-09 15:00:00,114.54,114.69,114.12,114.13,71910.0,114.54,114.69,114.12,114.13,71910.0
2020-07-09 15:30:00,114.12,114.54,113.97,114.21,211561.0,114.12,114.54,113.97,114.21,211561.0
2020-07-10 09:30:00,115.3,115.3,113.81,114.34,111195.0,115.3,115.3,113.81,114.34,111195.0
2020-07-10 10:00:00,114.29,114.51,113.67,114.38,68436.0,114.29,114.51,113.67,114.38,68436.0
2020-07-10 10:30:00,114.37,114.39,113.37,113.77,54681.0,114.37,114.39,113.37,113.77,54681.0
2020-07-10 11:00:00,113.73,114.14,113.44,113.99,108079.0,113.73,114.14,113.44,113.99,108079.0
2020-07-10 11:30:00,113.97,114.7,113.96,114.52,60460.0,113.97,114.7,113.96,114.52,60460.0
2020-07-10 12:00:00,114.57,114.66,114.4,114.46,65441.0,114.57,114.66,114.4,114.46,65441.0
2020-07-10 12:30:00,114.47,114.62,114.27,114.33,38900.0,114.47,114.62,114.27,114.33,38900.0
2020-07-10 13:00:00,114.33,114.42,114.06,114.21,18844.0,114.33,114.42,114.06,114.21,18844.0
2020-07-10 13:30:00,114.13,114.19,113.96,114.03,35021.0,114.13,114.19,113.96,114.03,35021.0
2020-07-10 14:00:00,114.03,114.27,113.8,113.92,31742.0,114.03,114.27,113.8,113.92,31742.0
2020-07-10 14:30:00,113.94,114.21,113.89,114.2,28631.0,113.94,114.21,113.89,114.2,28631.0
2020-07-10 15:00:00,114.2,114.34,114.09,114.2,33792.0,114.2,114.34,114.09,114.2,33792.0
2020-07-10 15:30:00,114.18,114.34,113.96,114.33,149416.0,114.18,114.34,113.96,114.33,149416.0
2020-07-13 09:30:00,115.12,115.24,114.58,114.65,121154.0,115.12,115.24,114.58,114.65,121154.0
2020-07-13 10:00:00,114.74,115.16,114.43,114.79,70165.0,114.74,115.16,114.43,114.79,70165.0
2020-07-13 10:30:00,114.74,115.07,114.42,115.06,43346.0,114.74,115.07,114.42,115.06,43346.0
2020-07-13 11:00:00,114.94,115.12,114.53,114.7,32988.0,114.94,115.12,114.53,114.7,32988.0
2020-07-13 11:30:00,114.69,114.73,114.16,114.47,38040.0,114.69,114.73,114.16,114.47,38040.0
2020-07-13 12:00:00,114.46,114.56,114.29,114.32,25124.0,114.46,114.56,114.29,114.32,25124.0
2020-07-13 12:30:00,114.28,114.28,113.53,113.54,37251.0,114.28,114.28,113.53,113.54,37251.0
2020-07-13 13:00:00,113.55,113.99,113.52,113.86,34451.0,113.55,113.99,113.52,113.86,34451.0
2020-07-13 13:30:00,113.89,113.99,113.37,113.44,47166.0,113.89,113.99,113.37,113.44,47166.0
2020-07-13 14:00:00,113.47,113.52,112.02,112.06,71387.0,113.47,113.52,112.02,112.06,71387.0
2020-07-13 14:30:00,112.06,112.19,111.67,112.05,64656.0,112.06,112.19,111.67,112.05,64656.0
2020-07-13 15:00:00,111.92,111.99,110.43,110.63,124376.0,111.92,111.99,110.43,110.63,124376.0
2020-07-13 15:30:00,110.58,110.96,109.81,109.86,279564.0,110.58,110.96,109.81,109.86,279564.0
2020-07-14 09:30:00,109.97,111.1,109.19,109.98,204528.0,109.97,111.1,109.19,109.98,204528.0
2020-07-14 10:00:00,109.96,110.19,108.7,109.48,248318.0,109.96,110.19,108.7,109.48,248318.0
2020-07-14 10:30:00,109.48,110.22,109.48,109.71,153743.0,109.48,110.22,109.48,109.71,153743.0
2020-07-14 11:00:00,109.73,110.53,109.35,110.22,53715.0,109.73,110.53,109.35,110.22,53715.0
2020-07-14 11:30:00,110.07,110.81,110.06,110.58,48144.0,110.07,110.81,110.06,110.58,48144.0
2020-07-14 12:00:00,110.59,111.06,110.24,110.71,77527.0,110.59,111.06,110.24,110.71,77527.0
2020-07-14 12:30:00,110.73,111.04,110.61,110.66,30308.0,110.73,111.04,110.61,110.66,30308.0
2020-07-14 13:00:00,110.57,110.84,110.41,110.79,48097.0,110.57,110.84,110.41,110.79,48097.0
2020-07-14 13:30:00,110.79,111.45,110.78,111.2,44873.0,110.79,111.45,110.78,111.2,44873.0
2020-07-14 14:00:00,111.27,111.71,111.15,111.65,41863.0,111.27,111.71,111.15,111.65,41863.0
2020-07-14 14:30:00,111.67,111.73,111.15,111.6,64159.0,111.67,111.73,111.15,111.6,64159.0
2020-07-14 15:00:00,111.61,111.76,111.14,111.66,81954.0,111.61,111.76,111.14,111.66,81954.0
2020-07-14 15:30:00,111.66,112.36,111.52,112.24,282389.0,111.66,112.36,111.52,112.24,282389.0
2020-07-15 09:30:00,111.78,113.65,111.11,112.59,382587.0,111.78,113.65,111.11,112.59,382587.0
2020-07-15 10:00:00,112.61,113.0,112.3,112.58,105756.0,112.61,113.0,112.3,112.58,105756.0
2020-07-15 10:30:00,112.6,112.79,112.41,112.44,69077.0,112.6,112.79,112.41,112.44,69077.0
2020-07-15 11:00:00,112.42,112.83,112.07,112.81,141801.0,112.42,112.83,112.07,112.81,141801.0
2020-07-15 11:30:00,112.82,112.98,111.61,111.86,121852.0,112.82,112.98,111.61,111.86,121852.0
2020-07-15 12:00:00,111.81,112.26,111.33,112.24,59739.0,111.81,112.26,111.33,112.24,59739.0
2020-07-15 12:30:00,112.23,112.33,111.84,112.27,25064.0,112.23,112.33,111.84,112.27,25064.0
2020-07-15 13:00:00,112.29,112.71,112.11,112.57,43841.0,112.29,112.71,112.11,112.57,43841.0
2020-07-15 13:30:00,112.54,113.08,112.54,112.66,48986.0,112.54,113.08,112.54,112.66,48986.0
2020-07-15 14:00:00,112.61,113.07,112.52,112.76,50763.0,112.61,113.07,112.52,112.76,50763.0
2020-07-15 14:30:00,112.76,112.9,112.46,112.57,50894.0,112.76,112.9,112.46,112.57,50894.0
2020-07-15 15:00:00,112.55,112.77,112.3,112.74,104648.0,112.55,112.77,112.3,112.74,104648.0
2020-07-15 15:30:00,112.73,112.87,112.47,112.79,170036.0,112.73,112.87,112.47,112.79,170036.0
2020-07-16 09:30:00,110.32,112.2,110.32,111.0,178804.0,110.32,112.2,110.32,111.0,178804.0
2020-07-16 10:00:00,111.02,111.43,110.65,110.9,54862.0,111.02,111.43,110.65,110.9,54862.0
2020-07-16 10:30:00,110.95,111.51,110.77,110.86,30746.0,110.95,111.51,110.77,110.86,30746.0
2020-07-16 11:00:00,110.86,110.94,110.39,110.81,60795.0,110.86,110.94,110.39,110.81,60795.0
2020-07-16 11:30:00,110.75,111.01,110.56,111.01,37556.0,110.75,111.01,110.56,111.01,37556.0
2020-07-16 12:00:00,111.08,111.31,111.03,111.27,21136.0,111.08,111.31,111.03,111.27,21136.0
2020-07-16 12:30:00,111.24,111.76,111.2,111.53,84465.0,111.24,111.76,111.2,111.53,84465.0
2020-07-16 13:00:00,111.58,111.85,111.55,111.8,23276.0,111.58,111.85,111.55,111.8,23276.0
2020-07-16 13:30:00,111.82,111.87,111.34,111.56,43675.0,111.82,111.87,111.34,111.56,43675.0
2020-07-16 14:00:00,111.48,111.86,111.48,111.84,17423.0,111.48,111.86,111.48,111.84,17423.0
2020-07-16 14:30:00,111.84,111.96,111.68,111.7,21566.0,111.84,111.96,111.68,111.7,21566.0
2020-07-16 15:00:00,111.72,111.87,111.56,111.84,28487.0,111.72,111.87,111.56,111.84,28487.0
2020-07-16 15:30:00,111.83,112.12,111.64,111.66,143200.0,111.83,112.12,111.64,111.66,143200.0
2020-07-17 09:30:00,111.33,112.36,110.81,111.31,84187.0,111.33,112.36,110.81,111.31,84187.0
2020-07-17 10:00:00,111.14,111.7,110.95,111.39,75526.0,111.14,111.7,110.95,111.39,75526.0
2020-07-17 10:30:00,111.38,111.53,111.01,111.49,33182.0,111.38,111.53,111.01,111.49,33182.0
2020-07-17 11:00:00,111.43,111.82,111.37,111.82,33970.0,111.43,111.82,111.37,111.82,33970.0
2020-07-17 11:30:00,111.79,112.11,111.71,112.11,32188.0,111.79,112.11,111.71,112.11,32188.0
2020-07-17 12:00:00,112.08,112.26,111.96,112.16,26425.0,112.08,112.26,111.96,112.16,26425.0
2020-07-17 12:30:00,112.14,112.29,111.99,112.03,12084.0,112.14,112.29,111.99,112.03,12084.0
2020-07-17 13:00:00,112.04,112.14,111.69,111.98,30435.0,112.04,112.14,111.69,111.98,30435.0
2020-07-17 13:30:00,111.98,112.16,111.98,112.09,15106.0,111.98,112.16,111.98,112.09,15106.0
2020-07-17 14:00:00,112.09,112.66,112.09,112.47,18038.0,112.09,112.66,112.09,112.47,18038.0
2020-07-17 14:30:00,112.5,112.74,112.42,112.56,14471.0,112.5,112.74,112.42,112.56,14471.0
2020-07-17 15:00:00,112.56,112.66,112.42,112.64,25420.0,112.56,112.66,112.42,112.64,25420.0
2020-07-17 15:30:00,112.65,112.74,112.35,112.68,126850.0,112.65,112.74,112.35,112.68,126850.0
2020-07-20 09:30:00,112.94,114.09,112.81,114.03,65242.0,112.94,114.09,112.81,114.03,65242.0
2020-07-20 10:00:00,113.98,115.3,113.84,115.3,72111.0,113.98,115.3,113.84,115.3,72111.0
2020-07-20 10:30:00,115.3,115.46,114.95,115.23,84609.0,115.3,115.46,114.95,115.23,84609.0
2020-07-20 11:00:00,115.25,115.57,115.18,115.46,54769.0,115.25,115.57,115.18,115.46,54769.0
2020-07-20 11:30:00,115.49,115.51,115.03,115.45,63186.0,115.49,115.51,115.03,115.45,63186.0
2020-07-20 12:00:00,115.46,115.86,115.23,115.55,53350.0,115.46,115.86,115.23,115.55,53350.0
2020-07-20 12:30:00,115.62,115.67,115.36,115.54,35290.0,115.62,115.67,115.36,115.54,35290.0
2020-07-20 13:00:00,115.61,115.7,115.17,115.28,36415.0,115.61,115.7,115.17,115.28,36415.0
2020-07-20 13:30:00,115.29,115.39,114.93,115.09,46981.0,115.29,115.39,114.93,115.09,46981.0
2020-07-20 14:00:00,115.11,115.33,114.88,115.23,70332.0,115.11,115.33,114.88,115.23,70332.0
2020-07-20 14:30:00,115.25,115.47,115.21,115.39,32073.0,115.25,115.47,115.21,115.39,32073.0
2020-07-20 15:00:00,115.39,115.51,114.99,115.22,103090.0,115.39,115.51,114.99,115.22,103090.0
2020-07-20 15:30:00,115.23,115.42,115.07,115.25,202742.0,115.23,115.42,115.07,115.25,202742.0
2020-07-21 09:30:00,115.68,115.69,114.13,114.41,90186.0,115.68,115.69,114.13,114.41,90186.0
2020-07-21 10:00:00,114.4,115.03,114.13,114.62,57262.0,114.4,115.03,114.13,114.62,57262.0
2020-07-21 10:30:00,114.67,114.94,114.34,114.51,70089.0,114.67,114.94,114.34,114.51,70089.0
2020-07-21 11:00:00,114.44,114.55,114.0,114.11,35086.0,114.44,114.55,114.0,114.11,35086.0
2020-07-21 11:30:00,114.13,114.52,113.66,113.86,24480.0,114.13,114.52,113.66,113.86,24480.0
2020-07-21 12:00:00,113.83,113.96,113.65,113.84,16336.0,113.83,113.96,113.65,113.84,16336.0
2020-07-21 12:30:00,113.82,113.96,113.53,113.93,15474.0,113.82,113.96,113.53,113.93,15474.0
2020-07-21 13:00:00,113.86,114.05,113.72,114.05,14459.0,113.86,114.05,113.72,114.05,14459.0
2020-07-21 13:30:00,114.08,114.31,114.06,114.16,16414.0,114.08,114.31,114.06,114.16,16414.0
2020-07-21 14:00:00,114.18,114.45,114.18,114.29,27773.0,114.18,114.45,114.18,114.29,27773.0
2020-07-21 14:30:00,114.34,114.34,113.8,113.87,27695.0,114.34,114.34,113.8,113.87,27695.0
2020-07-21 15:00:00,113.83,114.0,113.28,113.33,37322.0,113.83,114.0,113.28,113.33,37322.0
2020-07-21 15:30:00,113.36,113.64,113.18,113.44,99458.0,113.36,113.64,113.18,113.44,99458.0
2020-07-22 09:30:00,113.66,114.75,113.64,114.55,91594.0,113.66,114.75,113.64,114.55,91594.0
2020-07-22 10:00:00,114.48,114.62,113.8,114.01,49169.0,114.48,114.62,113.8,114.01,49169.0
2020-07-22 10:30:00,113.95,114.08,113.09,113.26,60320.0,113.95,114.08,113.09,113.26,60320.0
2020-07-22 11:00:00,113.31,113.49,112.96,113.33,38913.0,113.31,113.49,112.96,113.33,38913.0
2020-07-22 11:30:00,113.34,113.94,113.33,113.72,36541.0,113.34,113.94,113.33,113.72,36541.0
2020-07-22 12:00:00,113.77,114.12,113.66,113.76,61094.0,113.77,114.12,113.66,113.76,61094.0
2020-07-22 12:30:00,113.76,113.92,113.33,113.33,39890.0,113.76,113.92,113.33,113.33,39890.0
2020-07-22 13:00:00,113.31,113.74,113.27,113.56,26116.0,113.31,113.74,113.27,113.56,26116.0
2020-07-22 13:30:00,113.57,113.57,112.97,113.01,28882.0,113.57,113.57,112.97,113.01,28882.0
2020-07-22 14:00:00,113.01,113.32,113.0,113.27,45939.0,113.01,113.32,113.0,113.27,45939.0
2020-07-22 14:30:00,113.28,113.63,113.24,113.27,41044.0,113.28,113.63,113.24,113.27,41044.0
2020-07-22 15:00:00,113.3,113.8,113.24,113.42,51039.0,113.3,113.8,113.24,113.42,51039.0
2020-07-22 15:30:00,113.43,114.05,113.43,113.8,106699.0,113.43,114.05,113.43,113.8,106699.0
2020-07-23 09:30:00,114.52,114.93,113.74,114.86,89084.0,114.52,114.93,113.74,114.86,89084.0
2020-07-23 10:00:00,114.84,115.13,114.36,115.13,43572.0,114.84,115.13,114.36,115.13,43572.0
2020-07-23 10:30:00,115.1,115.56,114.62,114.62,57994.0,115.1,115.56,114.62,114.62,57994.0
2020-07-23 11:00:00,114.67,114.99,114.5,114.89,38566.0,114.67,114.99,114.5,114.89,38566.0
2020-07-23 11:30:00,114.93,115.16,114.53,114.53,21958.0,114.93,115.16,114.53,114.53,21958.0
2020-07-23 12:00:00,114.56,114.56,114.06,114.19,46852.0,114.56,114.56,114.06,114.19,46852.0
2020-07-23 12:30:00,114.16,114.19,113.25,113.88,50254.0,114.16,114.19,113.25,113.88,50254.0
2020-07-23 13:00:00,113.9,114.07,113.48,113.63,28128.0,113.9,114.07,113.48,113.63,28128.0
2020-07-23 13:30:00,113.62,113.64,112.9,112.98,53981.0,113.62,113.64,112.9,112.98,53981.0
2020-07-23 14:00:00,112.98,113.02,112.08,112.85,53977.0,112.98,113.02,112.08,112.85,53977.0
2020-07-23 14:30:00,112.85,113.02,112.5,112.87,30545.0,112.85,113.02,112.5,112.87,30545.0
2020-07-23 15:00:00,112.9,112.99,112.42,112.63,49933.0,112.9,112.99,112.42,112.63,49933.0
2020-07-23 15:30:00,112.65,112.87,112.32,112.69,135202.0,112.65,112.87,112.32,112.69,135202.0
2020-07-24 09:30:00,111.4,111.7,110.29,111.02,76847.0,111.4,111.7,110.29,111.02,76847.0
2020-07-24 10:00:00,110.93,111.34,110.73,111.09,46593.0,110.93,111.34,110.73,111.09,46593.0
2020-07-24 10:30:00,111.09,112.0,110.83,111.95,42161.0,111.09,112.0,110.83,111.95,42161.0
2020-07-24 11:00:00,111.98,112.84,111.93,112.76,49131.0,111.98,112.84,111.93,112.76,49131.0
2020-07-24 11:30:00,112.75,112.75,112.09,112.52,32667.0,112.75,112.75,112.09,112.52,32667.0
2020-07-24 12:00:00,112.49,112.49,111.49,111.71,26152.0,112.49,112.49,111.49,111.71,26152.0
2020-07-24 12:30:00,111.62,111.62,111.09,111.15,42038.0,111.62,111.62,111.09,111.15,42038.0
2020-07-24 13:00:00,111.14,111.55,110.98,111.55,42947.0,111.14,111.55,110.98,111.55,42947.0
2020-07-24 13:30:00,111.52,112.18,111.35,111.7,41734.0,111.52,112.18,111.35,111.7,41734.0
2020-07-24 14:00:00,111.75,111.99,111.66,111.98,18256.0,111.75,111.99,111.66,111.98,18256.0
2020-07-24 14:30:00,111.93,112.04,111.79,112.04,50030.0,111.93,112.04,111.79,112.04,50030.0
2020-07-24 15:00:00,112.01,112.13,111.75,111.82,42225.0,112.01,112.13,111.75,111.82,42225.0
2020-07-24 15:30:00,111.78,112.01,111.63,111.74,117783.0,111.78,112.01,111.63,111.74,117783.0
2020-07-27 09:30:00,112.94,113.39,112.01,113.14,98144.0,112.94,113.39,112.01,113.14,98144.0
2020-07-27 10:00:00,113.14,114.06,113.13,113.47,49820.0,113.14,114.06,113.13,113.47,49820.0
2020-07-27 10:30:00,113.6,114.28,113.47,114.0,33189.0,113.6,114.28,113.47,114.0,33189.0
2020-07-27 11:00:00,114.0,114.19,113.57,113.57,31132.0,114.0,114.19,113.57,113.57,31132.0
2020-07-27 11:30:00,113.55,113.98,113.15,113.98,24055.0,113.55,113.98,113.15,113.98,24055.0
2020-07-27 12:00:00,113.96,114.12,113.27,113.31,101247.0,113.96,114.12,113.27,113.31,101247.0
2020-07-27 12:30:00,113.23,113.78,113.14,113.78,25161.0,113.23,113.78,113.14,113.78,25161.0
2020-07-27 13:00:00,113.8,114.2,113.75,114.17,40123.0,113.8,114.2,113.75,114.17,40123.0
2020-07-27 13:30:00,114.15,114.36,114.02,114.16,23782.0,114.15,114.36,114.02,114.16,23782.0
2020-07-27 14:00:00,114.21,114.49,114.16,114.41,21461.0,114.21,114.49,114.16,114.41,21461.0
2020-07-27 14:30:00,114.42,114.82,114.4,114.71,42164.0,114.42,114.82,114.4,114.71,42164.0
2020-07-27 15:00:00,114.68,114.98,114.68,114.95,65299.0,114.68,114.98,114.68,114.95,65299.0
2020-07-27 15:30:00,114.95,115.08,114.57,114.64,170817.0,114.95,115.08,114.57,114.64,170817.0
2020-07-28 09:30:00,114.68,114.95,112.09,113.01,183355.0,114.68,114.95,112.09,113.01,183355.0
2020-07-28 10:00:00,112.95,113.52,112.6,113.38,122171.0,112.95,113.52,112.6,113.38,122171.0
2020-07-28 10:30:00,113.29,113.46,112.81,113.07,37851.0,113.29,113.46,112.81,113.07,37851.0
2020-07-28 11:00:00,113.12,113.2,112.28,112.71,53040.0,113.12,113.2,112.28,112.71,53040.0
2020-07-28 11:30:00,112.72,113.29,112.66,112.99,54251.0,112.72,113.29,112.66,112.99,54251.0
2020-07-28 12:00:00,112.98,113.13,112.69,113.07,58664.0,112.98,113.13,112.69,113.07,58664.0
2020-07-28 12:30:00,113.12,113.36,112.95,113.31,35983.0,113.12,113.36,112.95,113.31,35983.0
2020-07-28 13:00:00,113.3,113.5,113.14,113.25,49054.0,113.3,113.5,113.14,113.25,49054.0
2020-07-28 13:30:00,113.25,113.52,113.22,113.38,40045.0,113.25,113.52,113.22,113.38,40045.0
2020-07-28 14:00:00,113.38,113.41,112.87,112.89,44632.0,113.38,113.41,112.87,112.89,44632.0
2020-07-28 14:30:00,112.91,112.95,112.65,112.67,54939.0,112.91,112.95,112.65,112.67,54939.0
2020-07-28 15:00:00,112.67,112.98,112.26,112.51,194853.0,112.67,112.98,112.26,112.51,194853.0
2020-07-28 15:30:00,112.51,112.75,111.72,112.25,358821.0,112.51,112.75,111.72,112.25,358821.0
2020-07-29 09:30:00,108.8,109.06,106.61,107.18,1015107.0,108.8,109.06,106.61,107.18,1015107.0
2020-07-29 10:00:00,107.15,109.35,106.9,108.88,269871.0,107.15,109.35,106.9,108.88,269871.0
2020-07-29 10:30:00,108.9,109.49,108.24,108.8,168863.0,108.9,109.49,108.24,108.8,168863.0
2020-07-29 11:00:00,108.78,109.08,108.5,108.69,65744.0,108.78,109.08,108.5,108.69,65744.0
2020-07-29 11:30:00,108.68,109.03,108.58,108.88,81489.0,108.68,109.03,108.58,108.88,81489.0
2020-07-29 12:00:00,108.84,109.7,108.36,109.38,193196.0,108.84,109.7,108.36,109.38,193196.0
2020-07-29 12:30:00,109.4,110.0,109.35,109.89,213154.0,109.4,110.0,109.35,109.89,213154.0
2020-07-29 13:00:00,109.87,110.74,109.74,110.2,146040.0,109.87,110.74,109.74,110.2,146040.0
2020-07-29 13:30:00,110.16,111.01,110.12,110.7,78788.0,110.16,111.01,110.12,110.7,78788.0
2020-07-29 14:00:00,110.76,111.11,110.36,110.74,162316.0,110.76,111.11,110.36,110.74,162316.0
2020-07-29 14:30:00,110.69,110.99,110.44,110.45,80571.0,110.69,110.99,110.44,110.45,80571.0
2020-07-29 15:00:00,110.44,111.01,110.19,110.96,94679.0,110.44,111.01,110.19,110.96,94679.0
2020-07-29 15:30:00,110.97,111.16,110.41,110.68,258738.0,110.97,111.16,110.41,110.68,258738.0
2020-07-30 09:30:00,109.17,110.83,108.65,109.14,141567.0,109.17,110.83,108.65,109.14,141567.0
2020-07-30 10:00:00,109.11,109.36,108.01,108.21,105503.0,109.11,109.36,108.01,108.21,105503.0
2020-07-30 10:30:00,108.21,109.09,108.21,108.98,66404.0,108.21,109.09,108.21,108.98,66404.0
2020-07-30 11:00:00,108.98,110.07,108.94,110.03,57723.0,108.98,110.07,108.94,110.03,57723.0
2020-07-30 11:30:00,110.04,110.62,109.96,110.34,68072.0,110.04,110.62,109.96,110.34,68072.0
2020-07-30 12:00:00,110.46,110.96,110.43,110.69,65497.0,110.46,110.96,110.43,110.69,65497.0
2020-07-30 12:30:00,110.71,111.36,110.69,110.69,41465.0,110.71,111.36,110.69,110.69,41465.0
2020-07-30 13:00:00,110.73,110.82,110.54,110.78,37111.0,110.73,110.82,110.54,110.78,37111.0
2020-07-30 13:30:00,110.77,111.12,110.63,110.94,42820.0,110.77,111.12,110.63,110.94,42820.0
2020-07-30 14:00:00,110.93,111.02,110.51,110.65,57903.0,110.93,111.02,110.51,110.65,57903.0
2020-07-30 14:30:00,110.66,110.96,110.62,110.7,46133.0,110.66,110.96,110.62,110.7,46133.0
2020-07-30 15:00:00,110.7,110.9,110.61,110.8,51303.0,110.7,110.9,110.61,110.8,51303.0
2020-07-30 15:30:00,110.81,110.84,110.36,110.5,133620.0,110.81,110.84,110.36,110.5,133620.0
2020-07-31 09:30:00,111.03,112.02,110.41,111.65,103050.0,111.03,112.02,110.41,111.65,103050.0
2020-07-31 10:00:00,111.52,111.68,110.46,110.95,63275.0,111.52,111.68,110.46,110.95,63275.0
2020-07-31 10:30:00,110.92,111.67,110.92,111.49,32979.0,110.92,111.67,110.92,111.49,32979.0
2020-07-31 11:00:00,111.45,112.0,111.26,111.27,30807.0,111.45,112.0,111.26,111.27,30807.0
2020-07-31 11:30:00,111.26,111.64,110.81,110.92,21546.0,111.26,111.64,110.81,110.92,21546.0
2020-07-31 12:00:00,110.93,111.04,110.48,110.7,18015.0,110.93,111.04,110.48,110.7,18015.0
2020-07-31 12:30:00,110.64,110.66,110.13,110.39,18940.0,110.64,110.66,110.13,110.39,18940.0
2020-07-31 13:00:00,110.34,110.87,110.34,110.87,15687.0,110.34,110.87,110.34,110.87,15687.0
2020-07-31 13:30:00,110.84,111.0,110.37,110.44,24461.0,110.84,111.0,110.37,110.44,24461.0
2020-07-31 14:00:00,110.4,110.68,110.35,110.48,38280.0,110.4,110.68,110.35,110.48,38280.0
2020-07-31 14:30:00,110.5,111.06,110.49,110.92,51442.0,110.5,111.06,110.49,110.92,51442.0
2020-07-31 15:00:00,111.01,111.31,110.88,111.29,41807.0,111.01,111.31,110.88,111.29,41807.0
2020-07-31 15:30:00,111.31,112.44,111.16,112.44,214231.0,111.31,112.44,111.16,112.44,214231.0
2020-08-03 09:30:00,112.85,112.85,111.75,112.25,83744.0,112.85,112.85,111.75,112.25,83744.0
2020-08-03 10:00:00,112.28,112.92,112.27,112.5,59857.0,112.28,112.92,112.27,112.5,59857.0
2020-08-03 10:30:00,112.52,112.9,112.44,112.89,38157.0,112.52,112.9,112.44,112.89,38157.0
2020-08-03 11:00:00,112.88,113.49,112.74,113.38,55260.0,112.88,113.49,112.74,113.38,55260.0
2020-08-03 11:30:00,113.38,113.38,112.98,113.19,41987.0,113.38,113.38,112.98,113.19,41987.0
2020-08-03 12:00:00,113.18,113.28,112.98,113.08,42552.0,113.18,113.28,112.98,113.08,42552.0
2020-08-03 12:30:00,113.08,113.18,112.96,113.13,26479.0,113.08,113.18,112.96,113.13,26479.0
2020-08-03 13:00:00,113.17,113.53,113.17,113.29,23151.0,113.17,113.53,113.17,113.29,23151.0
2020-08-03 13:30:00,113.3,113.39,113.18,113.19,38277.0,113.3,113.39,113.18,113.19,38277.0
2020-08-03 14:00:00,113.17,113.21,112.73,112.91,34186.0,113.17,113.21,112.73,112.91,34186.0
2020-08-03 14:30:00,112.94,113.22,112.89,113.1,27628.0,112.94,113.22,112.89,113.1,27628.0
2020-08-03 15:00:00,113.09,113.14,112.57,112.58,71177.0,113.09,113.14,112.57,112.58,71177.0
2020-08-03 15:30:00,112.58,113.09,112.45,112.98,179264.0,112.58,113.09,112.45,112.98,179264.0
2020-08-04 09:30:00,113.26,113.35,111.91,112.65,90627.0,113.26,113.35,111.91,112.65,90627.0
2020-08-04 10:00:00,112.67,113.05,112.06,112.11,126584.0,112.67,113.05,112.06,112.11,126584.0
2020-08-04 10:30:00,112.12,112.21,111.65,111.65,72653.0,112.12,112.21,111.65,111.65,72653.0
2020-08-04 11:00:00,111.68,111.84,111.14,111.3,108627.0,111.68,111.84,111.14,111.3,108627.0
2020-08-04 11:30:00,111.26,111.98,111.26,111.91,29616.0,111.26,111.98,111.26,111.91,29616.0
2020-08-04 12:00:00,111.95,112.03,111.52,111.62,44115.0,111.95,112.03,111.52,111.62,44115.0
2020-08-04 12:30:00,111.61,111.82,111.49,111.55,27748.0,111.61,111.82,111.49,111.55,27748.0
2020-08-04 13:00:00,111.52,111.91,111.31,111.91,21135.0,111.52,111.91,111.31,111.91,21135.0
2020-08-04 13:30:00,111.92,112.22,111.9,112.13,18376.0,111.92,112.22,111.9,112.13,18376.0
2020-08-04 14:00:00,112.11,112.14,111.65,111.73,40832.0,112.11,112.14,111.65,111.73,40832.0
2020-08-04 14:30:00,111.68,111.73,111.22,111.61,72370.0,111.68,111.73,111.22,111.61,72370.0
2020-08-04 15:00:00,111.5,111.75,110.98,111.67,161339.0,111.5,111.75,110.98,111.67,161339.0
2020-08-04 15:30:00,111.69,111.87,111.5,111.83,129074.0,111.69,111.87,111.5,111.83,129074.0
2020-08-05 09:30:00,111.36,111.94,110.21,110.87,114987.0,111.36,111.94,110.21,110.87,114987.0
2020-08-05 10:00:00,110.9,111.25,110.56,110.87,88300.0,110.9,111.25,110.56,110.87,88300.0
2020-08-05 10:30:00,110.88,111.2,110.0,110.65,209314.0,110.88,111.2,110.0,110.65,209314.0
2020-08-05 11:00:00,110.65,110.94,110.05,110.18,57416.0,110.65,110.94,110.05,110.18,57416.0
2020-08-05 11:30:00,110.21,110.68,110.16,110.25,32339.0,110.21,110.68,110.16,110.25,32339.0
2020-08-05 12:00:00,110.27,110.51,110.15,110.51,22543.0,110.27,110.51,110.15,110.51,22543.0
2020-08-05 12:30:00,110.54,110.81,110.54,110.69,28917.0,110.54,110.81,110.54,110.69,28917.0
2020-08-05 13:00:00,110.71,111.16,110.69,110.78,47185.0,110.71,111.16,110.69,110.78,47185.0
2020-08-05 13:30:00,110.86,111.03,110.08,110.44,114289.0,110.86,111.03,110.08,110.44,114289.0
2020-08-05 14:00:00,110.43,110.91,110.43,110.75,44309.0,110.43,110.91,110.43,110.75,44309.0
2020-08-05 14:30:00,110.81,110.85,110.42,110.47,30496.0,110.81,110.85,110.42,110.47,30496.0
2020-08-05 15:00:00,110.45,110.56,110.3,110.41,42644.0,110.45,110.56,110.3,110.41,42644.0
2020-08-05 15:30:00,110.42,110.8,109.99,110.74,138245.0,110.42,110.8,109.99,110.74,138245.0
2020-08-06 09:30:00,110.72,110.72,109.89,110.0,88411.0,110.72,110.72,109.89,110.0,88411.0
2020-08-06 10:00:00,110.01,110.02,109.45,109.45,73897.0,110.01,110.02,109.45,109.45,73897.0
2020-08-06 10:30:00,109.48,109.65,109.05,109.3,44662.0,109.48,109.65,109.05,109.3,44662.0
2020-08-06 11:00:00,109.33,109.62,108.88,109.04,37493.0,109.33,109.62,108.88,109.04,37493.0
2020-08-06 11:30:00,109.09,109.15,108.72,108.98,58244.0,109.09,109.15,108.72,108.98,58244.0
2020-08-06 12:00:00,108.98,109.15,108.91,108.91,49942.0,108.98,109.15,108.91,108.91,49942.0
2020-08-06 12:30:00,108.92,108.92,108.64,108.88,36186.0,108.92,108.92,108.64,108.88,36186.0
2020-08-06 13:00:00,108.88,109.23,108.87,109.02,32832.0,108.88,109.23,108.87,109.02,32832.0
2020-08-06 13:30:00,109.02,109.2,108.71,109.05,38641.0,109.02,109.2,108.71,109.05,38641.0
2020-08-06 14:00:00,109.04,109.48,108.99,109.34,33398.0,109.04,109.48,108.99,109.34,33398.0
2020-08-06 14:30:00,109.36,109.53,109.33,109.45,37472.0,109.36,109.53,109.33,109.45,37472.0
2020-08-06 15:00:00,109.45,109.71,109.39,109.48,57963.0,109.45,109.71,109.39,109.48,57963.0
2020-08-06 15:30:00,109.48,109.55,109.05,109.24,269565.0,109.48,109.55,109.05,109.24,269565.0
2020-08-07 09:30:00,109.31,109.69,108.68,109.23,282264.0,109.31,109.69,108.68,109.23,282264.0
2020-08-07 10:00:00,109.3,109.43,108.76,108.95,78992.0,109.3,109.43,108.76,108.95,78992.0
2020-08-07 10:30:00,108.98,109.21,108.84,109.0,168449.0,108.98,109.21,108.84,109.0,168449.0
2020-08-07 11:00:00,109.0,109.02,108.49,108.61,46968.0,109.0,109.02,108.49,108.61,46968.0
2020-08-07 11:30:00,108.69,108.98,108.57,108.88,34630.0,108.69,108.98,108.57,108.88,34630.0
2020-08-07 12:00:00,108.88,109.3,108.67,109.15,58561.0,108.88,109.3,108.67,109.15,58561.0
2020-08-07 12:30:00,109.13,109.13,108.81,108.82,28187.0,109.13,109.13,108.81,108.82,28187.0
2020-08-07 13:00:00,108.73,108.86,108.11,108.3,83898.0,108.73,108.86,108.11,108.3,83898.0
2020-08-07 13:30:00,108.37,108.69,108.34,108.37,37167.0,108.37,108.69,108.34,108.37,37167.0
2020-08-07 14:00:00,108.38,108.56,107.96,108.06,32537.0,108.38,108.56,107.96,108.06,32537.0
2020-08-07 14:30:00,108.09,108.58,108.07,108.49,31268.0,108.09,108.58,108.07,108.49,31268.0
2020-08-07 15:00:00,108.53,108.76,108.45,108.57,44347.0,108.53,108.76,108.45,108.57,44347.0
2020-08-07 15:30:00,108.58,109.22,108.57,109.22,148872.0,108.58,109.22,108.57,109.22,148872.0
2020-08-10 09:30:00,109.1,109.44,108.57,108.65,76545.0,109.1,109.44,108.57,108.65,76545.0
2020-08-10 10:00:00,108.64,108.78,108.24,108.42,54959.0,108.64,108.78,108.24,108.42,54959.0
2020-08-10 10:30:00,108.45,108.45,107.73,107.77,58110.0,108.45,108.45,107.73,107.77,58110.0
2020-08-10 11:00:00,107.8,108.0,107.53,107.98,93462.0,107.8,108.0,107.53,107.98,93462.0
2020-08-10 11:30:00,107.99,108.46,107.92,108.24,47469.0,107.99,108.46,107.92,108.24,47469.0
2020-08-10 12:00:00,108.21,108.28,107.95,107.95,16275.0,108.21,108.28,107.95,107.95,16275.0
2020-08-10 12:30:00,107.98,108.38,107.97,108.36,61135.0,107.98,108.38,107.97,108.36,61135.0
2020-08-10 13:00:00,108.43,108.88,108.37,108.69,40378.0,108.43,108.88,108.37,108.69,40378.0
2020-08-10 13:30:00,108.71,108.79,108.3,108.33,16133.0,108.71,108.79,108.3,108.33,16133.0
2020-08-10 14:00:00,108.33,108.46,108.22,108.33,51917.0,108.33,108.46,108.22,108.33,51917.0
2020-08-10 14:30:00,108.32,108.34,107.92,108.19,34255.0,108.32,108.34,107.92,108.19,34255.0
2020-08-10 15:00:00,108.15,108.34,107.85,107.93,47489.0,108.15,108.34,107.85,107.93,47489.0
2020-08-10 15:30:00,107.93,108.15,107.59,107.9,182904.0,107.93,108.15,107.59,107.9,182904.0
2020-08-11 09:30:00,108.0,108.63,107.18,107.47,171975.0,108.0,108.63,107.18,107.47,171975.0
2020-08-11 10:00:00,107.47,107.54,106.21,106.84,141921.0,107.47,107.54,106.21,106.84,141921.0
2020-08-11 10:30:00,106.82,107.03,106.46,106.94,95514.0,106.82,107.03,106.46,106.94,95514.0
2020-08-11 11:00:00,106.94,107.48,106.85,107.33,48095.0,106.94,107.48,106.85,107.33,48095.0
2020-08-11 11:30:00,107.36,107.39,106.79,106.84,39777.0,107.36,107.39,106.79,106.84,39777.0
2020-08-11 12:00:00,106.84,107.34,106.84,107.31,65982.0,106.84,107.34,106.84,107.31,65982.0
2020-08-11 12:30:00,107.32,107.6,107.17,107.45,42584.0,107.32,107.6,107.17,107.45,42584.0
2020-08-11 13:00:00,107.46,107.49,107.1,107.25,34406.0,107.46,107.49,107.1,107.25,34406.0
2020-08-11 13:30:00,107.25,107.28,106.99,107.05,39150.0,107.25,107.28,106.99,107.05,39150.0
2020-08-11 14:00:00,107.06,107.21,106.77,107.02,43551.0,107.06,107.21,106.77,107.02,43551.0
2020-08-11 14:30:00,107.03,107.15,106.86,107.0,49478.0,107.03,107.15,106.86,107.0,49478.0
2020-08-11 15:00:00,107.01,107.06,106.27,106.52,64241.0,107.01,107.06,106.27,106.52,64241.0
2020-08-11 15:30:00,106.5,106.59,105.87,106.22,210720.0,106.5,106.59,105.87,106.22,210720.0
2020-08-12 09:30:00,107.24,107.79,106.51,107.12,50567.0,107.24,107.79,106.51,107.12,50567.0
2020-08-12 10:00:00,107.13,107.39,106.79,107.29,98667.0,107.13,107.39,106.79,107.29,98667.0
2020-08-12 10:30:00,107.32,107.35,107.01,107.35,36051.0,107.32,107.35,107.01,107.35,36051.0
2020-08-12 11:00:00,107.35,107.43,106.97,106.97,51012.0,107.35,107.43,106.97,106.97,51012.0
2020-08-12 11:30:00,106.95,107.33,106.95,107.13,54021.0,106.95,107.33,106.95,107.13,54021.0
2020-08-12 12:00:00,107.2,107.55,107.16,107.38,44792.0,107.2,107.55,107.16,107.38,44792.0
2020-08-12 12:30:00,107.41,107.51,106.98,107.0,13159.0,107.41,107.51,106.98,107.0,13159.0
2020-08-12 13:00:00,107.04,107.2,106.9,106.97,22955.0,107.04,107.2,106.9,106.97,22955.0
2020-08-12 13:30:00,106.98,107.26,106.98,107.25,22981.0,106.98,107.26,106.98,107.25,22981.0
2020-08-12 14:00:00,107.31,107.4,107.15,107.34,79605.0,107.31,107.4,107.15,107.34,79605.0
2020-08-12 14:30:00,107.35,107.38,107.05,107.07,30477.0,107.35,107.38,107.05,107.07,30477.0
2020-08-12 15:00:00,107.06,107.3,107.05,107.13,32866.0,107.06,107.3,107.05,107.13,32866.0
2020-08-12 15:30:00,107.13,107.3,106.8,107.0,123010.0,107.13,107.3,106.8,107.0,123010.0
2020-08-13 09:30:00,106.89,108.28,106.88,108.06,93736.0,106.89,108.28,106.88,108.06,93736.0
2020-08-13 10:00:00,108.05,108.69,107.81,108.56,43883.0,108.05,108.69,107.81,108.56,43883.0
2020-08-13 10:30:00,108.52,108.85,108.34,108.84,75851.0,108.52,108.85,108.34,108.84,75851.0
2020-08-13 11:00:00,108.87,109.59,108.84,109.45,94862.0,108.87,109.59,108.84,109.45,94862.0
2020-08-13 11:30:00,109.46,109.73,109.37,109.53,36295.0,109.46,109.73,109.37,109.53,36295.0
2020-08-13 12:00:00,109.58,109.93,109.56,109.8,48236.0,109.58,109.93,109.56,109.8,48236.0
2020-08-13 12:30:00,109.78,109.8,109.63,109.7,27143.0,109.78,109.8,109.63,109.7,27143.0
2020-08-13 13:00:00,109.71,109.8,109.1,109.15,25751.0,109.71,109.8,109.1,109.15,25751.0
2020-08-13 13:30:00,109.14,109.18,108.93,109.07,18705.0,109.14,109.18,108.93,109.07,18705.0
2020-08-13 14:00:00,109.06,109.06,108.52,108.7,23928.0,109.06,109.06,108.52,108.7,23928.0
2020-08-13 14:30:00,108.67,108.89,108.56,108.62,18646.0,108.67,108.89,108.56,108.62,18646.0
2020-08-13 15:00:00,108.63,108.99,108.51,108.99,32627.0,108.63,108.99,108.51,108.99,32627.0
2020-08-13 15:30:00,108.99,109.29,108.86,109.23,143838.0,108.99,109.29,108.86,109.23,143838.0
2020-08-14 09:30:00,109.47,109.57,108.33,108.45,84069.0,109.47,109.57,108.33,108.45,84069.0
2020-08-14 10:00:00,108.48,108.71,107.99,108.04,56049.0,108.48,108.71,107.99,108.04,56049.0
2020-08-14 10:30:00,108.06,108.61,107.97,108.34,13307.0,108.06,108.61,107.97,108.34,13307.0
2020-08-14 11:00:00,108.35,108.51,108.25,108.42,13717.0,108.35,108.51,108.25,108.42,13717.0
2020-08-14 11:30:00,108.45,108.57,107.96,107.98,23525.0,108.45,108.57,107.96,107.98,23525.0
2020-08-14 12:00:00,107.99,108.03,107.84,107.9,19516.0,107.99,108.03,107.84,107.9,19516.0
2020-08-14 12:30:00,107.9,108.0,107.79,107.89,47661.0,107.9,108.0,107.79,107.89,47661.0
2020-08-14 13:00:00,107.84,107.93,107.58,107.61,14354.0,107.84,107.93,107.58,107.61,14354.0
2020-08-14 13:30:00,107.61,107.63,107.44,107.52,25544.0,107.61,107.63,107.44,107.52,25544.0
2020-08-14 14:00:00,107.5,107.57,107.36,107.47,22347.0,107.5,107.57,107.36,107.47,22347.0
2020-08-14 14:30:00,107.5,107.76,107.48,107.62,26304.0,107.5,107.76,107.48,107.62,26304.0
2020-08-14 15:00:00,107.62,107.62,107.3,107.44,29202.0,107.62,107.62,107.3,107.44,29202.0
2020-08-14 15:30:00,107.41,108.16,107.4,107.9,204216.0,107.41,108.16,107.4,107.9,204216.0
2020-08-17 09:30:00,107.97,109.09,107.97,108.9,79632.0,107.97,109.09,107.97,108.9,79632.0
2020-08-17 10:00:00,108.9,109.16,108.7,109.0,32308.0,108.9,109.16,108.7,109.0,32308.0
2020-08-17 10:30:00,109.01,109.11,108.22,108.32,35632.0,109.01,109.11,108.22,108.32,35632.0
2020-08-17 11:00:00,108.24,108.63,108.23,108.63,22529.0,108.24,108.63,108.23,108.63,22529.0
2020-08-17 11:30:00,108.65,108.76,108.45,108.6,12133.0,108.65,108.76,108.45,108.6,12133.0
2020-08-17 12:00:00,108.61,108.72,108.31,108.36,13071.0,108.61,108.72,108.31,108.36,13071.0
2020-08-17 12:30:00,108.35,108.36,108.09,108.11,18096.0,108.35,108.36,108.09,108.11,18096.0
2020-08-17 13:00:00,108.11,108.32,108.11,108.3,13744.0,108.11,108.32,108.11,108.3,13744.0
2020-08-17 13:30:00,108.37,108.37,108.22,108.23,16581.0,108.37,108.37,108.22,108.23,16581.0
2020-08-17 14:00:00,108.21,108.24,107.96,108.19,32302.0,108.21,108.24,107.96,108.19,32302.0
2020-08-17 14:30:00,108.19,108.26,108.11,108.11,35591.0,108.19,108.26,108.11,108.11,35591.0
2020-08-17 15:00:00,108.13,108.13,107.87,108.03,49012.0,108.13,108.13,107.87,108.03,49012.0
2020-08-17 15:30:00,108.07,108.19,107.76,107.9,172142.0,108.07,108.19,107.76,107.9,172142.0
2020-08-18 09:30:00,108.34,109.18,108.34,108.57,76159.0,108.34,109.18,108.34,108.57,76159.0
2020-08-18 10:00:00,108.55,108.59,107.83,107.86,34044.0,108.55,108.59,107.83,107.86,34044.0
2020-08-18 10:30:00,107.81,108.18,107.64,107.77,26070.0,107.81,108.18,107.64,107.77,26070.0
2020-08-18 11:00:00,107.75,108.15,107.75,107.89,28939.0,107.75,108.15,107.75,107.89,28939.0
2020-08-18 11:30:00,107.87,108.32,107.87,108.31,32286.0,107.87,108.32,107.87,108.31,32286.0
2020-08-18 12:00:00,108.32,108.41,108.14,108.3,34699.0,108.32,108.41,108.14,108.3,34699.0
2020-08-18 12:30:00,108.33,108.47,108.23,108.45,25194.0,108.33,108.47,108.23,108.45,25194.0
2020-08-18 13:00:00,108.4,108.49,108.18,108.19,15964.0,108.4,108.49,108.18,108.19,15964.0
2020-08-18 13:30:00,108.2,108.4,108.2,108.36,24147.0,108.2,108.4,108.2,108.36,24147.0
2020-08-18 14:00:00,108.36,108.45,108.29,108.41,31673.0,108.36,108.45,108.29,108.41,31673.0
2020-08-18 14:30:00,108.44,108.7,108.37,108.68,52368.0,108.44,108.7,108.37,108.68,52368.0
2020-08-18 15:00:00,108.66,108.83,108.53,108.57,65400.0,108.66,108.83,108.53,108.57,65400.0
2020-08-18 15:30:00,108.56,108.82,108.54,108.71,126502.0,108.56,108.82,108.54,108.71,126502.0
2020-08-19 09:30:00,108.97,110.05,108.75,109.19,79035.0,108.97,110.05,108.75,109.19,79035.0
2020-08-19 10:00:00,109.25,109.86,108.88,109.57,32211.0,109.25,109.86,108.88,109.57,32211.0
2020-08-19 10:30:00,109.61,109.88,109.49,109.62,31577.0,109.61,109.88,109.49,109.62,31577.0
2020-08-19 11:00:00,109.71,110.0,109.59,109.93,44427.0,109.71,110.0,109.59,109.93,44427.0
2020-08-19 11:30:00,109.96,110.49,109.94,110.43,68770.0,109.96,110.49,109.94,110.43,68770.0
2020-08-19 12:00:00,110.42,110.47,110.0,110.02,29094.0,110.42,110.47,110.0,110.02,29094.0
2020-08-19 12:30:00,110.04,110.32,109.91,110.32,20511.0,110.04,110.32,109.91,110.32,20511.0
2020-08-19 13:00:00,110.35,110.35,110.04,110.25,14702.0,110.35,110.35,110.04,110.25,14702.0
2020-08-19 13:30:00,110.26,110.37,110.11,110.12,14549.0,110.26,110.37,110.11,110.12,14549.0
2020-08-19 14:00:00,110.09,110.09,109.26,109.58,39392.0,110.09,110.09,109.26,109.58,39392.0
2020-08-19 14:30:00,109.58,110.04,109.54,109.91,41488.0,109.58,110.04,109.54,109.91,41488.0
2020-08-19 15:00:00,109.89,109.98,109.62,109.62,68053.0,109.89,109.98,109.62,109.62,68053.0
2020-08-19 15:30:00,109.62,109.8,109.13,109.22,219104.0,109.62,109.8,109.13,109.22,219104.0
2020-08-20 09:30:00,108.73,109.55,108.62,109.32,82065.0,108.73,109.55,108.62,109.32,82065.0
2020-08-20 10:00:00,109.28,109.57,108.97,109.53,147080.0,109.28,109.57,108.97,109.53,147080.0
2020-08-20 10:30:00,109.57,110.43,109.57,110.34,46713.0,109.57,110.43,109.57,110.34,46713.0
2020-08-20 11:00:00,110.31,110.43,109.96,110.28,24722.0,110.31,110.43,109.96,110.28,24722.0
2020-08-20 11:30:00,110.27,110.62,110.26,110.57,45327.0,110.27,110.62,110.26,110.57,45327.0
2020-08-20 12:00:00,110.55,110.55,110.08,110.28,55551.0,110.55,110.55,110.08,110.28,55551.0
2020-08-20 12:30:00,110.27,110.47,110.25,110.41,68856.0,110.27,110.47,110.25,110.41,68856.0
2020-08-20 13:00:00,110.39,110.7,110.36,110.65,28608.0,110.39,110.7,110.36,110.65,28608.0
2020-08-20 13:30:00,110.69,110.72,110.51,110.64,27223.0,110.69,110.72,110.51,110.64,27223.0
2020-08-20 14:00:00,110.66,110.69,110.41,110.59,19509.0,110.66,110.69,110.41,110.59,19509.0
2020-08-20 14:30:00,110.62,110.78,110.45,110.51,22161.0,110.62,110.78,110.45,110.51,22161.0
2020-08-20 15:00:00,110.51,110.66,110.13,110.31,40148.0,110.51,110.66,110.13,110.31,40148.0
2020-08-20 15:30:00,110.25,110.62,110.21,110.33,128517.0,110.25,110.62,110.21,110.33,128517.0
2020-08-21 09:30:00,110.85,111.09,110.11,110.55,137639.0,110.85,111.09,110.11,110.55,137639.0
2020-08-21 10:00:00,110.6,110.99,110.22,110.95,58632.0,110.6,110.99,110.22,110.95,58632.0
2020-08-21 10:30:00,110.95,111.78,110.95,111.41,78427.0,110.95,111.78,110.95,111.41,78427.0
2020-08-21 11:00:00,111.41,111.42,110.86,111.02,40376.0,111.41,111.42,110.86,111.02,40376.0
2020-08-21 11:30:00,111.04,111.04,110.72,110.93,34585.0,111.04,111.04,110.72,110.93,34585.0
2020-08-21 12:00:00,110.9,111.19,110.87,111.15,57856.0,110.9,111.19,110.87,111.15,57856.0
2020-08-21 12:30:00,111.17,111.25,110.86,111.07,109302.0,111.17,111.25,110.86,111.07,109302.0
2020-08-21 13:00:00,111.1,111.16,110.04,110.5,220784.0,111.1,111.16,110.04,110.5,220784.0
2020-08-21 13:30:00,110.51,110.68,110.31,110.43,23362.0,110.51,110.68,110.31,110.43,23362.0
2020-08-21 14:00:00,110.41,110.65,110.38,110.51,27133.0,110.41,110.65,110.38,110.51,27133.0
2020-08-21 14:30:00,110.52,110.77,110.47,110.68,52910.0,110.52,110.77,110.47,110.68,52910.0
2020-08-21 15:00:00,110.69,110.82,110.63,110.66,47142.0,110.69,110.82,110.63,110.66,47142.0
2020-08-21 15:30:00,110.64,110.81,110.53,110.65,187894.0,110.64,110.81,110.53,110.65,187894.0
2020-08-24 09:30:00,110.91,112.7,110.81,111.83,168861.0,110.91,112.7,110.81,111.83,168861.0
2020-08-24 10:00:00,111.83,111.9,110.75,111.15,91488.0,111.83,111.9,110.75,111.15,91488.0
2020-08-24 10:30:00,111.06,111.06,109.55,109.93,289256.0,111.06,111.06,109.55,109.93,289256.0
2020-08-24 11:00:00,109.93,110.61,109.9,110.41,61590.0,109.93,110.61,109.9,110.41,61590.0
2020-08-24 11:30:00,110.4,110.74,110.35,110.73,66183.0,110.4,110.74,110.35,110.73,66183.0
2020-08-24 12:00:00,110.71,111.03,110.49,110.53,28241.0,110.71,111.03,110.49,110.53,28241.0
2020-08-24 12:30:00,110.53,110.97,110.51,110.81,58649.0,110.53,110.97,110.51,110.81,58649.0
2020-08-24 13:00:00,110.81,110.97,110.68,110.78,39358.0,110.81,110.97,110.68,110.78,39358.0
2020-08-24 13:30:00,110.77,110.92,110.68,110.79,46924.0,110.77,110.92,110.68,110.79,46924.0
2020-08-24 14:00:00,110.8,110.95,109.99,110.32,123727.0,110.8,110.95,109.99,110.32,123727.0
2020-08-24 14:30:00,110.3,110.47,110.24,110.4,38335.0,110.3,110.47,110.24,110.4,38335.0
2020-08-24 15:00:00,110.43,110.69,110.28,110.65,75156.0,110.43,110.69,110.28,110.65,75156.0
2020-08-24 15:30:00,110.66,110.92,110.52,110.89,116088.0,110.66,110.92,110.52,110.89,116088.0
2020-08-25 09:30:00,111.03,111.51,110.55,111.15,73433.0,111.03,111.51,110.55,111.15,73433.0
2020-08-25 10:00:00,111.08,111.63,110.47,110.89,149148.0,111.08,111.63,110.47,110.89,149148.0
2020-08-25 10:30:00,110.84,111.3,110.76,111.3,51283.0,110.84,111.3,110.76,111.3,51283.0
2020-08-25 11:00:00,111.28,111.67,111.14,111.27,63534.0,111.28,111.67,111.14,111.27,63534.0
2020-08-25 11:30:00,111.3,111.55,110.72,111.14,157500.0,111.3,111.55,110.72,111.14,157500.0
2020-08-25 12:00:00,111.19,111.24,111.12,111.19,24591.0,111.19,111.24,111.12,111.19,24591.0
2020-08-25 12:30:00,111.21,111.25,110.86,111.0,28146.0,111.21,111.25,110.86,111.0,28146.0
2020-08-25 13:00:00,111.0,111.11,110.88,111.03,46444.0,111.0,111.11,110.88,111.03,46444.0
2020-08-25 13:30:00,111.08,111.11,110.82,110.84,24847.0,111.08,111.11,110.82,110.84,24847.0
2020-08-25 14:00:00,110.83,110.95,110.5,110.9,96001.0,110.83,110.95,110.5,110.9,96001.0
2020-08-25 14:30:00,110.86,110.94,110.81,110.85,19505.0,110.86,110.94,110.81,110.85,19505.0
2020-08-25 15:00:00,110.81,110.94,110.73,110.85,45075.0,110.81,110.94,110.73,110.85,45075.0
2020-08-25 15:30:00,110.84,111.27,110.82,110.99,184822.0,110.84,111.27,110.82,110.99,184822.0
2020-08-26 09:30:00,110.84,112.6,110.75,112.26,225681.0,110.84,112.6,110.75,112.26,225681.0
2020-08-26 10:00:00,112.22,112.26,111.04,111.9,237178.0,112.22,112.26,111.04,111.9,237178.0
2020-08-26 10:30:00,111.92,112.47,111.92,112.4,73999.0,111.92,112.47,111.92,112.4,73999.0
2020-08-26 11:00:00,112.39,112.69,111.86,111.86,122023.0,112.39,112.69,111.86,111.86,122023.0
2020-08-26 11:30:00,111.84,113.23,111.8,113.06,215179.0,111.84,113.23,111.8,113.06,215179.0
2020-08-26 12:00:00,113.1,113.31,112.9,113.02,77524.0,113.1,113.31,112.9,113.02,77524.0
2020-08-26 12:30:00,113.02,113.04,112.12,112.13,222165.0,113.02,113.04,112.12,112.13,222165.0
2020-08-26 13:00:00,112.09,112.36,112.02,112.28,47384.0,112.09,112.36,112.02,112.28,47384.0
2020-08-26 13:30:00,112.31,112.83,112.3,112.79,24676.0,112.31,112.83,112.3,112.79,24676.0
2020-08-26 14:00:00,112.8,112.85,112.37,112.57,27841.0,112.8,112.85,112.37,112.57,27841.0
2020-08-26 14:30:00,112.53,112.61,111.61,111.66,177655.0,112.53,112.61,111.61,111.66,177655.0
2020-08-26 15:00:00,111.67,112.23,111.5,112.21,102330.0,111.67,112.23,111.5,112.21,102330.0
2020-08-26 15:30:00,112.21,112.44,111.95,112.39,216670.0,112.21,112.44,111.95,112.39,216670.0
2020-08-27 09:30:00,112.83,113.61,112.51,113.18,178109.0,112.83,113.61,112.51,113.18,178109.0
2020-08-27 10:00:00,113.17,113.84,112.38,113.66,136665.0,113.17,113.84,112.38,113.66,136665.0
2020-08-27 10:30:00,113.62,113.76,113.27,113.43,71497.0,113.62,113.76,113.27,113.43,71497.0
2020-08-27 11:00:00,113.45,114.13,113.45,114.13,82425.0,113.45,114.13,113.45,114.13,82425.0
2020-08-27 11:30:00,114.15,114.71,113.93,114.54,71524.0,114.15,114.71,113.93,114.54,71524.0
2020-08-27 12:00:00,114.55,114.62,113.81,113.87,41921.0,114.55,114.62,113.81,113.87,41921.0
2020-08-27 12:30:00,113.85,113.96,113.36,113.53,27524.0,113.85,113.96,113.36,113.53,27524.0
2020-08-27 13:00:00,113.42,113.6,113.1,113.55,28257.0,113.42,113.6,113.1,113.55,28257.0
2020-08-27 13:30:00,113.6,113.66,113.23,113.58,47936.0,113.6,113.66,113.23,113.58,47936.0
2020-08-27 14:00:00,113.53,114.03,113.34,113.95,24375.0,113.53,114.03,113.34,113.95,24375.0
2020-08-27 14:30:00,113.95,114.01,113.7,113.84,45342.0,113.95,114.01,113.7,113.84,45342.0
2020-08-27 15:00:00,113.89,114.34,113.76,114.29,133227.0,113.89,114.34,113.76,114.29,133227.0
2020-08-27 15:30:00,114.31,114.57,114.07,114.07,247754.0,114.31,114.57,114.07,114.07,247754.0
2020-08-28 09:30:00,114.75,117.84,114.44,116.32,342827.0,114.75,117.84,114.44,116.32,342827.0
2020-08-28 10:00:00,116.25,117.63,116.16,117.59,156604.0,116.25,117.63,116.16,117.59,156604.0
2020-08-28 10:30:00,117.6,117.84,117.19,117.24,141987.0,117.6,117.84,117.19,117.24,141987.0
2020-08-28 11:00:00,117.25,117.36,116.71,116.96,89258.0,117.25,117.36,116.71,116.96,89258.0
2020-08-28 11:30:00,116.94,117.35,116.82,117.25,60826.0,116.94,117.35,116.82,117.25,60826.0
2020-08-28 12:00:00,117.23,117.28,115.87,115.91,60616.0,117.23,117.28,115.87,115.91,60616.0
2020-08-28 12:30:00,115.86,116.31,115.77,116.25,23279.0,115.86,116.31,115.77,116.25,23279.0
2020-08-28 13:00:00,116.27,116.42,115.9,115.98,35985.0,116.27,116.42,115.9,115.98,35985.0
2020-08-28 13:30:00,115.97,116.12,115.95,116.07,19706.0,115.97,116.12,115.95,116.07,19706.0
2020-08-28 14:00:00,116.08,116.22,115.78,115.78,41756.0,116.08,116.22,115.78,115.78,41756.0
2020-08-28 14:30:00,115.76,116.04,115.59,115.68,60826.0,115.76,116.04,115.59,115.68,60826.0
2020-08-28 15:00:00,115.65,116.19,115.64,115.8,51403.0,115.65,116.19,115.64,115.8,51403.0
2020-08-28 15:30:00,115.82,116.1,115.28,115.64,278587.0,115.82,116.1,115.28,115.64,278587.0
2020-08-31 09:30:00,115.61,116.26,115.13,115.36,97111.0,115.61,116.26,115.13,115.36,97111.0
2020-08-31 10:00:00,115.31,115.67,115.14,115.3,49415.0,115.31,115.67,115.14,115.3,49415.0
2020-08-31 10:30:00,115.27,115.62,115.21,115.43,40455.0,115.27,115.62,115.21,115.43,40455.0
2020-08-31 11:00:00,115.4,115.79,115.4,115.74,41943.0,115.4,115.79,115.4,115.74,41943.0
2020-08-31 11:30:00,115.81,116.11,115.66,115.82,34629.0,115.81,116.11,115.66,115.82,34629.0
2020-08-31 12:00:00,115.82,115.92,115.57,115.73,27267.0,115.82,115.92,115.57,115.73,27267.0
2020-08-31 12:30:00,115.72,116.39,115.7,116.31,53434.0,115.72,116.39,115.7,116.31,53434.0
2020-08-31 13:00:00,116.32,116.76,116.18,116.63,38136.0,116.32,116.76,116.18,116.63,38136.0
2020-08-31 13:30:00,116.67,116.85,116.59,116.6,26797.0,116.67,116.85,116.59,116.6,26797.0
2020-08-31 14:00:00,116.58,116.6,116.1,116.21,25376.0,116.58,116.6,116.1,116.21,25376.0
2020-08-31 14:30:00,116.22,116.3,115.8,115.85,39310.0,116.22,116.3,115.8,115.85,39310.0
2020-08-31 15:00:00,115.81,115.99,115.65,115.9,56033.0,115.81,115.99,115.65,115.9,56033.0
2020-08-31 15:30:00,115.89,116.61,115.85,116.43,235177.0,115.89,116.61,115.85,116.43,235177.0
2020-09-01 09:30:00,117.26,118.2,116.64,116.64,164915.0,117.26,118.2,116.64,116.64,164915.0
2020-09-01 10:00:00,116.73,117.43,116.62,117.43,60602.0,116.73,117.43,116.62,117.43,60602.0
2020-09-01 10:30:00,117.39,117.9,117.08,117.51,66855.0,117.39,117.9,117.08,117.51,66855.0
2020-09-01 11:00:00,117.6,118.0,117.42,117.64,67729.0,117.6,118.0,117.42,117.64,67729.0
2020-09-01 11:30:00,117.62,117.75,117.4,117.72,61485.0,117.62,117.75,117.4,117.72,61485.0
2020-09-01 12:00:00,117.77,118.64,117.76,118.4,46065.0,117.77,118.64,117.76,118.4,46065.0
2020-09-01 12:30:00,118.38,118.58,118.26,118.35,39970.0,118.38,118.58,118.26,118.35,39970.0
2020-09-01 13:00:00,118.34,118.67,118.28,118.64,42608.0,118.34,118.67,118.28,118.64,42608.0
2020-09-01 13:30:00,118.64,118.64,117.93,118.16,66852.0,118.64,118.64,117.93,118.16,66852.0
2020-09-01 14:00:00,118.11,118.11,117.8,117.92,25365.0,118.11,118.11,117.8,117.92,25365.0
2020-09-01 14:30:00,117.87,118.42,117.85,118.42,42876.0,117.87,118.42,117.85,118.42,42876.0
2020-09-01 15:00:00,118.38,118.99,118.3,118.86,91453.0,118.38,118.99,118.3,118.86,91453.0
2020-09-01 15:30:00,118.86,119.09,118.59,119.07,269740.0,118.86,119.09,118.59,119.07,269740.0
2020-09-02 09:30:00,119.58,120.0,117.33,117.59,326677.0,119.58,120.0,117.33,117.59,326677.0
2020-09-02 10:00:00,117.42,118.5,117.04,118.5,111054.0,117.42,118.5,117.04,118.5,111054.0
2020-09-02 10:30:00,118.56,118.97,118.24,118.63,225500.0,118.56,118.97,118.24,118.63,225500.0
2020-09-02 11:00:00,118.62,118.62,117.39,117.5,63720.0,118.62,118.62,117.39,117.5,63720.0
2020-09-02 11:30:00,117.48,117.61,117.16,117.61,109778.0,117.48,117.61,117.16,117.61,109778.0
2020-09-02 12:00:00,117.57,118.43,117.54,117.99,108527.0,117.57,118.43,117.54,117.99,108527.0
2020-09-02 12:30:00,118.01,118.3,117.85,118.14,32623.0,118.01,118.3,117.85,118.14,32623.0
2020-09-02 13:00:00,118.14,118.64,118.14,118.54,35105.0,118.14,118.64,118.14,118.54,35105.0
2020-09-02 13:30:00,118.55,119.04,118.55,118.88,42977.0,118.55,119.04,118.55,118.88,42977.0
2020-09-02 14:00:00,118.84,119.04,118.69,118.96,35799.0,118.84,119.04,118.69,118.96,35799.0
2020-09-02 14:30:00,118.95,119.1,118.88,118.89,46678.0,118.95,119.1,118.88,118.89,46678.0
2020-09-02 15:00:00,118.89,119.65,118.87,119.43,86175.0,118.89,119.65,118.87,119.43,86175.0
2020-09-02 15:30:00,119.43,119.76,119.39,119.58,162625.0,119.43,119.76,119.39,119.58,162625.0
2020-09-03 09:30:00,117.76,118.07,115.44,117.31,235221.0,117.76,118.07,115.44,117.31,235221.0
2020-09-03 10:00:00,117.36,117.43,115.02,115.15,136302.0,117.36,117.43,115.02,115.15,136302.0
2020-09-03 10:30:00,115.12,115.45,114.28,115.28,154970.0,115.12,115.45,114.28,115.28,154970.0
2020-09-03 11:00:00,115.36,115.36,113.28,114.29,206530.0,115.36,115.36,113.28,114.29,206530.0
2020-09-03 11:30:00,114.32,115.08,114.0,114.69,72490.0,114.32,115.08,114.0,114.69,72490.0
2020-09-03 12:00:00,114.78,115.04,114.1,114.1,46023.0,114.78,115.04,114.1,114.1,46023.0
2020-09-03 12:30:00,114.19,114.29,113.32,113.4,54693.0,114.19,114.29,113.32,113.4,54693.0
2020-09-03 13:00:00,113.39,114.03,112.86,114.03,38944.0,113.39,114.03,112.86,114.03,38944.0
2020-09-03 13:30:00,113.91,114.03,113.29,113.76,39615.0,113.91,114.03,113.29,113.76,39615.0
2020-09-03 14:00:00,113.69,114.13,113.32,113.53,67114.0,113.69,114.13,113.32,113.53,67114.0
2020-09-03 14:30:00,113.44,113.92,112.72,112.8,87346.0,113.44,113.92,112.72,112.8,87346.0
2020-09-03 15:00:00,112.72,112.86,112.1,112.41,104007.0,112.72,112.86,112.1,112.41,104007.0
2020-09-03 15:30:00,112.39,113.6,112.37,113.4,225031.0,112.39,113.6,112.37,113.4,225031.0
2020-09-04 09:30:00,112.56,113.55,111.7,111.95,189979.0,112.56,113.55,111.7,111.95,189979.0
2020-09-04 10:00:00,111.82,112.29,110.2,110.2,187333.0,111.82,112.29,110.2,110.2,187333.0
2020-09-04 10:30:00,110.25,110.4,107.52,109.51,182446.0,110.25,110.4,107.52,109.51,182446.0
2020-09-04 11:00:00,109.43,109.61,108.26,108.64,151748.0,109.43,109.61,108.26,108.64,151748.0
2020-09-04 11:30:00,108.68,109.97,108.67,109.73,101161.0,108.68,109.97,108.67,109.73,101161.0
2020-09-04 12:00:00,109.75,109.95,108.5,109.25,67968.0,109.75,109.95,108.5,109.25,67968.0
2020-09-04 12:30:00,109.23,109.78,108.77,109.05,55938.0,109.23,109.78,108.77,109.05,55938.0
2020-09-04 13:00:00,109.03,109.03,108.05,108.33,63247.0,109.03,109.03,108.05,108.33,63247.0
2020-09-04 13:30:00,108.31,108.56,108.03,108.35,90005.0,108.31,108.56,108.03,108.35,90005.0
2020-09-04 14:00:00,108.34,108.8,107.82,108.75,99101.0,108.34,108.8,107.82,108.75,99101.0
2020-09-04 14:30:00,108.71,109.7,108.55,109.59,69905.0,108.71,109.7,108.55,109.59,69905.0
2020-09-04 15:00:00,109.59,109.79,109.17,109.63,90807.0,109.59,109.79,109.17,109.63,90807.0
2020-09-04 15:30:00,109.62,109.63,108.36,108.37,326422.0,109.62,109.63,108.36,108.37,326422.0
2020-09-08 09:30:00,106.1,106.9,105.61,106.48,175145.0,106.1,106.9,105.61,106.48,175145.0
2020-09-08 10:00:00,106.53,106.53,105.28,106.1,126203.0,106.53,106.53,105.28,106.1,126203.0
2020-09-08 10:30:00,106.05,106.36,104.93,105.31,81406.0,106.05,106.36,104.93,105.31,81406.0
2020-09-08 11:00:00,105.25,105.54,105.01,105.25,93106.0,105.25,105.54,105.01,105.25,93106.0
2020-09-08 11:30:00,105.22,105.33,104.5,104.92,110558.0,105.22,105.33,104.5,104.92,110558.0
2020-09-08 12:00:00,104.93,105.13,104.62,104.88,54597.0,104.93,105.13,104.62,104.88,54597.0
2020-09-08 12:30:00,104.87,105.29,104.8,105.29,37925.0,104.87,105.29,104.8,105.29,37925.0
2020-09-08 13:00:00,105.2,105.49,104.95,105.28,32882.0,105.2,105.49,104.95,105.28,32882.0
2020-09-08 13:30:00,105.26,105.74,105.18,105.48,28495.0,105.26,105.74,105.18,105.48,28495.0
2020-09-08 14:00:00,105.48,105.54,104.66,104.69,167221.0,105.48,105.54,104.66,104.69,167221.0
2020-09-08 14:30:00,104.71,104.96,104.36,104.76,77866.0,104.71,104.96,104.36,104.76,77866.0
2020-09-08 15:00:00,104.67,105.13,104.26,105.11,69610.0,104.67,105.13,104.26,105.11,69610.0
2020-09-08 15:30:00,105.15,105.2,104.08,104.12,242943.0,105.15,105.2,104.08,104.12,242943.0
2020-09-09 09:30:00,106.15,107.21,105.45,106.82,146361.0,106.15,107.21,105.45,106.82,146361.0
2020-09-09 10:00:00,106.75,107.68,106.72,107.65,79560.0,106.75,107.68,106.72,107.65,79560.0
2020-09-09 10:30:00,107.74,107.99,107.51,107.86,52031.0,107.74,107.99,107.51,107.86,52031.0
2020-09-09 11:00:00,107.96,108.2,107.53,107.94,56394.0,107.96,108.2,107.53,107.94,56394.0
2020-09-09 11:30:00,107.93,108.09,107.71,107.96,54492.0,107.93,108.09,107.71,107.96,54492.0
2020-09-09 12:00:00,107.98,108.17,107.95,108.02,33968.0,107.98,108.17,107.95,108.02,33968.0
2020-09-09 12:30:00,108.04,108.42,108.04,108.35,29809.0,108.04,108.42,108.04,108.35,29809.0
2020-09-09 13:00:00,108.41,108.63,108.19,108.33,31776.0,108.41,108.63,108.19,108.33,31776.0
2020-09-09 13:30:00,108.33,108.42,108.18,108.34,50966.0,108.33,108.42,108.18,108.34,50966.0
2020-09-09 14:00:00,108.34,108.63,108.21,108.45,58183.0,108.34,108.63,108.21,108.45,58183.0
2020-09-09 14:30:00,108.52,109.03,108.52,108.92,49671.0,108.52,109.03,108.52,108.92,49671.0
2020-09-09 15:00:00,108.89,109.39,108.8,109.25,69912.0,108.89,109.39,108.8,109.25,69912.0
2020-09-09 15:30:00,109.25,109.27,108.5,108.95,322648.0,109.25,109.27,108.5,108.95,322648.0
2020-09-10 09:30:00,109.26,109.84,107.94,108.86,128433.0,109.26,109.84,107.94,108.86,128433.0
2020-09-10 10:00:00,108.85,109.73,108.82,109.29,178653.0,108.85,109.73,108.82,109.29,178653.0
2020-09-10 10:30:00,109.27,109.86,108.41,108.55,83884.0,109.27,109.86,108.41,108.55,83884.0
2020-09-10 11:00:00,108.59,109.27,108.4,109.15,43034.0,108.59,109.27,108.4,109.15,43034.0
2020-09-10 11:30:00,109.08,109.09,108.45,108.51,19753.0,109.08,109.09,108.45,108.51,19753.0
2020-09-10 12:00:00,108.5,108.61,108.03,108.08,39257.0,108.5,108.61,108.03,108.08,39257.0
2020-09-10 12:30:00,108.03,108.33,107.75,108.15,29939.0,108.03,108.33,107.75,108.15,29939.0
2020-09-10 13:00:00,108.11,108.41,107.94,108.14,42271.0,108.11,108.41,107.94,108.14,42271.0
2020-09-10 13:30:00,108.18,108.41,107.57,107.6,16337.0,108.18,108.41,107.57,107.6,16337.0
2020-09-10 14:00:00,107.73,107.8,106.25,106.26,52162.0,107.73,107.8,106.25,106.26,52162.0
2020-09-10 14:30:00,106.26,106.98,106.25,106.94,43480.0,106.26,106.98,106.25,106.94,43480.0
2020-09-10 15:00:00,106.93,106.93,105.68,106.15,96849.0,106.93,106.93,105.68,106.15,96849.0
2020-09-10 15:30:00,106.14,106.7,106.0,106.38,358335.0,106.14,106.7,106.0,106.38,358335.0
2020-09-11 09:30:00,106.83,107.8,106.53,106.54,136990.0,106.83,107.8,106.53,106.54,136990.0
2020-09-11 10:00:00,106.6,107.36,106.46,106.86,62085.0,106.6,107.36,106.46,106.86,62085.0
2020-09-11 10:30:00,106.92,107.31,106.6,106.81,48312.0,106.92,107.31,106.6,106.81,48312.0
2020-09-11 11:00:00,106.81,107.57,106.77,107.02,168259.0,106.81,107.57,106.77,107.02,168259.0
2020-09-11 11:30:00,106.99,107.71,106.92,107.38,82412.0,106.99,107.71,106.92,107.38,82412.0
2020-09-11 12:00:00,107.33,107.47,106.97,106.97,38782.0,107.33,107.47,106.97,106.97,38782.0
2020-09-11 12:30:00,106.97,107.0,105.95,105.95,43715.0,106.97,107.0,105.95,105.95,43715.0
2020-09-11 13:00:00,105.99,106.12,105.69,105.86,69295.0,105.99,106.12,105.69,105.86,69295.0
2020-09-11 13:30:00,105.85,106.26,105.58,105.94,38916.0,105.85,106.26,105.58,105.94,38916.0
2020-09-11 14:00:00,105.93,106.2,105.79,105.82,37739.0,105.93,106.2,105.79,105.82,37739.0
2020-09-11 14:30:00,105.78,106.33,105.78,106.0,49332.0,105.78,106.33,105.78,106.0,49332.0
2020-09-11 15:00:00,105.99,106.61,105.72,106.34,86485.0,105.99,106.61,105.72,106.34,86485.0
2020-09-11 15:30:00,106.32,106.61,106.13,106.54,143365.0,106.32,106.61,106.13,106.54,143365.0
2020-09-14 09:30:00,107.93,108.65,107.49,108.14,112114.0,107.93,108.65,107.49,108.14,112114.0
2020-09-14 10:00:00,108.25,108.88,108.09,108.81,24070.0,108.25,108.88,108.09,108.81,24070.0
2020-09-14 10:30:00,108.83,108.87,108.29,108.5,15128.0,108.83,108.87,108.29,108.5,15128.0
2020-09-14 11:00:00,108.47,108.69,108.32,108.41,31545.0,108.47,108.69,108.32,108.41,31545.0
2020-09-14 11:30:00,108.44,108.96,108.36,108.92,40331.0,108.44,108.96,108.36,108.92,40331.0
2020-09-14 12:00:00,108.92,109.11,108.55,108.64,41609.0,108.92,109.11,108.55,108.64,41609.0
2020-09-14 12:30:00,108.69,108.69,108.32,108.5,31795.0,108.69,108.69,108.32,108.5,31795.0
2020-09-14 13:00:00,108.62,108.62,107.86,108.18,24133.0,108.62,108.62,107.86,108.18,24133.0
2020-09-14 13:30:00,108.22,108.45,107.95,108.39,13394.0,108.22,108.45,107.95,108.39,13394.0
2020-09-14 14:00:00,108.39,108.48,108.05,108.1,21423.0,108.39,108.48,108.05,108.1,21423.0
2020-09-14 14:30:00,108.07,108.31,107.96,108.22,25656.0,108.07,108.31,107.96,108.22,25656.0
2020-09-14 15:00:00,108.26,108.26,107.82,108.06,23096.0,108.26,108.26,107.82,108.06,23096.0
2020-09-14 15:30:00,108.12,108.54,108.06,108.28,86640.0,108.12,108.54,108.06,108.28,86640.0
2020-09-15 09:30:00,108.77,109.79,108.31,109.59,105216.0,108.77,109.79,108.31,109.59,105216.0
2020-09-15 10:00:00,109.67,110.17,109.51,109.79,84871.0,109.67,110.17,109.51,109.79,84871.0
2020-09-15 10:30:00,109.81,109.86,109.01,109.37,18408.0,109.81,109.86,109.01,109.37,18408.0
2020-09-15 11:00:00,109.48,109.73,109.22,109.45,25687.0,109.48,109.73,109.22,109.45,25687.0
2020-09-15 11:30:00,109.43,109.65,109.2,109.43,21477.0,109.43,109.65,109.2,109.43,21477.0
2020-09-15 12:00:00,109.51,109.6,109.38,109.46,15120.0,109.51,109.6,109.38,109.46,15120.0
2020-09-15 12:30:00,109.45,109.62,109.34,109.36,17760.0,109.45,109.62,109.34,109.36,17760.0
2020-09-15 13:00:00,109.34,109.44,109.22,109.22,16480.0,109.34,109.44,109.22,109.22,16480.0
2020-09-15 13:30:00,109.2,109.37,109.13,109.3,11292.0,109.2,109.37,109.13,109.3,11292.0
2020-09-15 14:00:00,109.31,109.33,109.01,109.1,24181.0,109.31,109.33,109.01,109.1,24181.0
2020-09-15 14:30:00,109.1,109.36,109.01,109.28,15329.0,109.1,109.36,109.01,109.28,15329.0
2020-09-15 15:00:00,109.29,109.3,108.91,109.08,40828.0,109.29,109.3,108.91,109.08,40828.0
2020-09-15 15:30:00,109.09,109.09,108.64,108.87,131214.0,109.09,109.09,108.64,108.87,131214.0
2020-09-16 09:30:00,109.54,109.65,108.93,109.38,55354.0,109.54,109.65,108.93,109.38,55354.0
2020-09-16 10:00:00,109.38,109.4,108.74,108.84,25015.0,109.38,109.4,108.74,108.84,25015.0
2020-09-16 10:30:00,108.7,108.88,107.88,108.15,57611.0,108.7,108.88,107.88,108.15,57611.0
2020-09-16 11:00:00,108.21,108.42,108.08,108.34,52876.0,108.21,108.42,108.08,108.34,52876.0
2020-09-16 11:30:00,108.29,108.37,108.12,108.22,25558.0,108.29,108.37,108.12,108.22,25558.0
2020-09-16 12:00:00,108.25,108.7,108.14,108.16,29493.0,108.25,108.7,108.14,108.16,29493.0
2020-09-16 12:30:00,108.18,108.18,107.93,108.13,31535.0,108.18,108.18,107.93,108.13,31535.0
2020-09-16 13:00:00,108.12,108.17,107.7,107.75,15908.0,108.12,108.17,107.7,107.75,15908.0
2020-09-16 13:30:00,107.74,107.86,107.62,107.86,22612.0,107.74,107.86,107.62,107.86,22612.0
2020-09-16 14:00:00,107.94,108.11,107.75,108.02,42574.0,107.94,108.11,107.75,108.02,42574.0
2020-09-16 14:30:00,108.03,108.22,107.59,107.72,60957.0,108.03,108.22,107.59,107.72,60957.0
2020-09-16 15:00:00,107.69,107.89,107.1,107.18,37658.0,107.69,107.89,107.1,107.18,37658.0
2020-09-16 15:30:00,107.14,107.44,106.87,107.08,168010.0,107.14,107.44,106.87,107.08,168010.0
2020-09-17 09:30:00,104.94,106.69,104.1,106.62,172800.0,104.94,106.69,104.1,106.62,172800.0
2020-09-17 10:00:00,106.67,106.94,106.07,106.33,36397.0,106.67,106.94,106.07,106.33,36397.0
2020-09-17 10:30:00,106.32,106.84,105.95,106.62,26108.0,106.32,106.84,105.95,106.62,26108.0
2020-09-17 11:00:00,106.62,106.89,106.28,106.59,53078.0,106.62,106.89,106.28,106.59,53078.0
2020-09-17 11:30:00,106.57,106.63,105.95,106.04,24993.0,106.57,106.63,105.95,106.04,24993.0
2020-09-17 12:00:00,106.04,106.21,105.3,105.71,61291.0,106.04,106.21,105.3,105.71,61291.0
2020-09-17 12:30:00,105.78,105.97,105.61,105.77,42955.0,105.78,105.97,105.61,105.77,42955.0
2020-09-17 13:00:00,105.77,105.89,105.59,105.82,34376.0,105.77,105.89,105.59,105.82,34376.0
2020-09-17 13:30:00,105.84,106.42,105.81,106.26,27620.0,105.84,106.42,105.81,106.26,27620.0
2020-09-17 14:00:00,106.3,106.56,106.18,106.18,20045.0,106.3,106.56,106.18,106.18,20045.0
2020-09-17 14:30:00,106.17,106.37,105.94,106.24,17924.0,106.17,106.37,105.94,106.24,17924.0
2020-09-17 15:00:00,106.26,106.57,105.96,106.21,23318.0,106.26,106.57,105.96,106.21,23318.0
2020-09-17 15:30:00,106.18,106.95,106.15,106.94,107652.0,106.18,106.95,106.15,106.94,107652.0
2020-09-18 09:30:00,107.88,108.59,107.38,108.38,177480.0,107.88,108.59,107.38,108.38,177480.0
2020-09-18 10:00:00,108.45,108.5,107.35,107.56,76601.0,108.45,108.5,107.35,107.56,76601.0
2020-09-18 10:30:00,107.56,107.64,107.01,107.18,51428.0,107.56,107.64,107.01,107.18,51428.0
2020-09-18 11:00:00,107.16,107.5,106.93,107.4,52295.0,107.16,107.5,106.93,107.4,52295.0
2020-09-18 11:30:00,107.39,107.41,106.91,107.38,20719.0,107.39,107.41,106.91,107.38,20719.0
2020-09-18 12:00:00,107.36,107.49,106.95,107.01,19879.0,107.36,107.49,106.95,107.01,19879.0
2020-09-18 12:30:00,107.05,107.22,106.8,107.19,59266.0,107.05,107.22,106.8,107.19,59266.0
2020-09-18 13:00:00,107.19,107.25,106.57,106.59,38254.0,107.19,107.25,106.57,106.59,38254.0
2020-09-18 13:30:00,106.56,107.54,106.26,107.48,52183.0,106.56,107.54,106.26,107.48,52183.0
2020-09-18 14:00:00,107.51,107.6,107.26,107.54,39725.0,107.51,107.6,107.26,107.54,39725.0
2020-09-18 14:30:00,107.5,107.88,107.49,107.88,41875.0,107.5,107.88,107.49,107.88,41875.0
2020-09-18 15:00:00,107.85,108.46,107.83,108.41,58872.0,107.85,108.46,107.83,108.41,58872.0
2020-09-18 15:30:00,108.44,109.34,108.32,109.06,328678.0,108.44,109.34,108.32,109.06,328678.0
2020-09-21 09:30:00,107.88,109.19,107.4,108.95,134934.0,107.88,109.19,107.4,108.95,134934.0
2020-09-21 10:00:00,108.8,109.73,108.66,109.52,77011.0,108.8,109.73,108.66,109.52,77011.0
2020-09-21 10:30:00,109.5,109.89,109.1,109.63,121597.0,109.5,109.89,109.1,109.63,121597.0
2020-09-21 11:00:00,109.59,109.94,108.75,109.29,63977.0,109.59,109.94,108.75,109.29,63977.0
2020-09-21 11:30:00,109.3,109.59,108.91,109.56,63972.0,109.3,109.59,108.91,109.56,63972.0
2020-09-21 12:00:00,109.56,109.77,109.23,109.43,59533.0,109.56,109.77,109.23,109.43,59533.0
2020-09-21 12:30:00,109.41,109.62,109.01,109.12,29990.0,109.41,109.62,109.01,109.12,29990.0
2020-09-21 13:00:00,109.13,109.53,109.02,109.42,25462.0,109.13,109.53,109.02,109.42,25462.0
2020-09-21 13:30:00,109.45,109.56,109.05,109.19,18309.0,109.45,109.56,109.05,109.19,18309.0
2020-09-21 14:00:00,109.22,109.27,108.78,108.79,23926.0,109.22,109.27,108.78,108.79,23926.0
2020-09-21 14:30:00,108.68,108.83,108.3,108.81,27168.0,108.68,108.83,108.3,108.81,27168.0
2020-09-21 15:00:00,108.79,109.33,108.73,109.31,38598.0,108.79,109.33,108.73,109.31,38598.0
2020-09-21 15:30:00,109.31,110.24,109.08,110.17,222204.0,109.31,110.24,109.08,110.17,222204.0
2020-09-22 09:30:00,110.58,110.87,108.95,110.11,64702.0,110.58,110.87,108.95,110.11,64702.0
2020-09-22 10:00:00,110.1,111.11,110.0,111.11,76802.0,110.1,111.11,110.0,111.11,76802.0
2020-09-22 10:30:00,111.13,111.35,110.52,110.52,33935.0,111.13,111.35,110.52,110.52,33935.0
2020-09-22 11:00:00,110.59,111.5,110.45,111.34,48450.0,110.59,111.5,110.45,111.34,48450.0
2020-09-22 11:30:00,111.35,112.04,111.3,112.01,68101.0,111.35,112.04,111.3,112.01,68101.0
2020-09-22 12:00:00,112.01,112.34,111.98,112.23,56722.0,112.01,112.34,111.98,112.23,56722.0
2020-09-22 12:30:00,112.29,112.34,111.83,112.01,39308.0,112.29,112.34,111.83,112.01,39308.0
2020-09-22 13:00:00,112.06,112.31,111.9,112.29,19541.0,112.06,112.31,111.9,112.29,19541.0
2020-09-22 13:30:00,112.3,112.71,112.3,112.63,20395.0,112.3,112.71,112.3,112.63,20395.0
2020-09-22 14:00:00,112.65,112.77,112.18,112.31,56062.0,112.65,112.77,112.18,112.31,56062.0
2020-09-22 14:30:00,112.34,112.41,112.08,112.33,55407.0,112.34,112.41,112.08,112.33,55407.0
2020-09-22 15:00:00,112.33,112.62,112.25,112.56,32922.0,112.33,112.62,112.25,112.56,32922.0
2020-09-22 15:30:00,112.55,112.98,112.45,112.75,119104.0,112.55,112.98,112.45,112.75,119104.0
2020-09-23 09:30:00,112.46,112.67,111.53,112.18,77673.0,112.46,112.67,111.53,112.18,77673.0
2020-09-23 10:00:00,112.07,112.1,111.22,111.75,62059.0,112.07,112.1,111.22,111.75,62059.0
2020-09-23 10:30:00,111.78,112.0,111.52,111.78,31004.0,111.78,112.0,111.52,111.78,31004.0
2020-09-23 11:00:00,111.74,112.11,111.64,111.75,37697.0,111.74,112.11,111.64,111.75,37697.0
2020-09-23 11:30:00,111.81,111.86,110.98,111.09,17738.0,111.81,111.86,110.98,111.09,17738.0
2020-09-23 12:00:00,110.98,111.58,110.96,111.51,20028.0,110.98,111.58,110.96,111.51,20028.0
2020-09-23 12:30:00,111.52,111.8,111.37,111.76,75680.0,111.52,111.8,111.37,111.76,75680.0
2020-09-23 13:00:00,111.76,112.02,111.62,111.76,15641.0,111.76,112.02,111.62,111.76,15641.0
2020-09-23 13:30:00,111.72,111.83,111.41,111.49,25570.0,111.72,111.83,111.41,111.49,25570.0
2020-09-23 14:00:00,111.49,111.49,110.53,110.83,66437.0,111.49,111.49,110.53,110.83,66437.0
2020-09-23 14:30:00,110.79,111.0,110.33,110.42,27865.0,110.79,111.0,110.33,110.42,27865.0
2020-09-23 15:00:00,110.36,110.69,110.02,110.61,68664.0,110.36,110.69,110.02,110.61,68664.0
2020-09-23 15:30:00,110.61,110.94,109.97,110.07,179481.0,110.61,110.94,109.97,110.07,179481.0
2020-09-24 09:30:00,108.94,109.89,108.73,109.82,77124.0,108.94,109.89,108.73,109.82,77124.0
2020-09-24 10:00:00,109.85,110.19,109.42,109.5,36264.0,109.85,110.19,109.42,109.5,36264.0
2020-09-24 10:30:00,109.5,109.98,108.5,109.86,50754.0,109.5,109.98,108.5,109.86,50754.0
2020-09-24 11:00:00,109.86,110.63,109.53,110.61,32350.0,109.86,110.63,109.53,110.61,32350.0
2020-09-24 11:30:00,110.6,111.23,110.56,111.23,43359.0,110.6,111.23,110.56,111.23,43359.0
2020-09-24 12:00:00,111.25,111.6,111.14,111.27,36819.0,111.25,111.6,111.14,111.27,36819.0
2020-09-24 12:30:00,111.28,111.29,110.73,111.2,43532.0,111.28,111.29,110.73,111.2,43532.0
2020-09-24 13:00:00,111.23,111.32,111.03,111.32,24934.0,111.23,111.32,111.03,111.32,24934.0
2020-09-24 13:30:00,111.37,111.56,111.14,111.14,25329.0,111.37,111.56,111.14,111.14,25329.0
2020-09-24 14:00:00,111.2,111.2,110.57,110.79,24338.0,111.2,111.2,110.57,110.79,24338.0
2020-09-24 14:30:00,110.77,111.29,110.35,110.35,24613.0,110.77,111.29,110.35,110.35,24613.0
2020-09-24 15:00:00,110.34,110.7,109.88,110.04,26729.0,110.34,110.7,109.88,110.04,26729.0
2020-09-24 15:30:00,110.04,110.84,109.95,110.48,142347.0,110.04,110.84,109.95,110.48,142347.0
2020-09-25 09:30:00,110.8,111.47,110.31,111.46,53069.0,110.8,111.47,110.31,111.46,53069.0
2020-09-25 10:00:00,111.36,111.45,110.55,110.91,35894.0,111.36,111.45,110.55,110.91,35894.0
2020-09-25 10:30:00,110.92,110.92,110.34,110.52,30793.0,110.92,110.92,110.34,110.52,30793.0
2020-09-25 11:00:00,110.59,110.98,110.36,110.93,18853.0,110.59,110.98,110.36,110.93,18853.0
2020-09-25 11:30:00,110.8,110.87,110.52,110.57,26105.0,110.8,110.87,110.52,110.57,26105.0
2020-09-25 12:00:00,110.59,110.96,110.46,110.54,11532.0,110.59,110.96,110.46,110.54,11532.0
2020-09-25 12:30:00,110.6,110.72,110.32,110.68,9604.0,110.6,110.72,110.32,110.68,9604.0
2020-09-25 13:00:00,110.67,110.85,110.62,110.75,15020.0,110.67,110.85,110.62,110.75,15020.0
2020-09-25 13:30:00,110.81,111.04,110.68,110.86,19537.0,110.81,111.04,110.68,110.86,19537.0
2020-09-25 14:00:00,110.86,111.18,110.85,111.13,32129.0,110.86,111.18,110.85,111.13,32129.0
2020-09-25 14:30:00,111.09,111.36,110.94,111.34,26432.0,111.09,111.36,110.94,111.34,26432.0
2020-09-25 15:00:00,111.37,111.73,111.35,111.62,23663.0,111.37,111.73,111.35,111.62,23663.0
2020-09-25 15:30:00,111.63,111.63,111.25,111.46,101320.0,111.63,111.63,111.25,111.46,101320.0
2020-09-28 09:30:00,112.01,112.12,109.74,110.12,157955.0,112.01,112.12,109.74,110.12,157955.0
2020-09-28 10:00:00,110.05,110.79,110.04,110.66,82571.0,110.05,110.79,110.04,110.66,82571.0
2020-09-28 10:30:00,110.6,110.72,109.8,109.93,42379.0,110.6,110.72,109.8,109.93,42379.0
2020-09-28 11:00:00,109.96,110.15,109.83,110.02,32528.0,109.96,110.15,109.83,110.02,32528.0
2020-09-28 11:30:00,110.01,110.37,109.93,109.99,50686.0,110.01,110.37,109.93,109.99,50686.0
2020-09-28 12:00:00,110.0,110.0,109.19,109.32,25875.0,110.0,110.0,109.19,109.32,25875.0
2020-09-28 12:30:00,109.33,109.53,109.18,109.43,38602.0,109.33,109.53,109.18,109.43,38602.0
2020-09-28 13:00:00,109.44,109.68,109.25,109.64,35297.0,109.44,109.68,109.25,109.64,35297.0
2020-09-28 13:30:00,109.65,110.1,109.55,109.96,31517.0,109.65,110.1,109.55,109.96,31517.0
2020-09-28 14:00:00,109.92,110.1,109.82,110.07,31663.0,109.92,110.1,109.82,110.07,31663.0
2020-09-28 14:30:00,110.1,110.18,109.97,110.09,27415.0,110.1,110.18,109.97,110.09,27415.0
2020-09-28 15:00:00,110.12,110.18,109.85,110.14,64703.0,110.12,110.18,109.85,110.14,64703.0
2020-09-28 15:30:00,110.07,111.31,109.87,110.97,387315.0,110.07,111.31,109.87,110.97,387315.0
2020-09-29 09:30:00,110.65,111.51,110.5,111.03,78454.0,110.65,111.51,110.5,111.03,78454.0
2020-09-29 10:00:00,111.14,111.34,110.89,111.28,28921.0,111.14,111.34,110.89,111.28,28921.0
2020-09-29 10:30:00,111.34,111.45,110.9,111.29,34728.0,111.34,111.45,110.9,111.29,34728.0
2020-09-29 11:00:00,111.32,111.7,111.25,111.48,31650.0,111.32,111.7,111.25,111.48,31650.0
2020-09-29 11:30:00,111.46,111.54,111.21,111.25,29211.0,111.46,111.54,111.21,111.25,29211.0
2020-09-29 12:00:00,111.26,111.29,110.98,111.17,18173.0,111.26,111.29,110.98,111.17,18173.0
2020-09-29 12:30:00,111.2,111.51,111.07,111.39,22063.0,111.2,111.51,111.07,111.39,22063.0
2020-09-29 13:00:00,111.4,111.71,111.29,111.7,22177.0,111.4,111.71,111.29,111.7,22177.0
2020-09-29 13:30:00,111.76,111.98,111.7,111.7,25350.0,111.76,111.98,111.7,111.7,25350.0
2020-09-29 14:00:00,111.65,111.7,111.41,111.49,20768.0,111.65,111.7,111.41,111.49,20768.0
2020-09-29 14:30:00,111.51,111.78,111.44,111.47,22667.0,111.51,111.78,111.44,111.47,22667.0
2020-09-29 15:00:00,111.48,111.56,111.2,111.31,26668.0,111.48,111.56,111.2,111.31,26668.0
2020-09-29 15:30:00,111.32,111.46,111.09,111.23,81513.0,111.32,111.46,111.09,111.23,81513.0
2020-09-30 09:30:00,111.29,111.6,110.63,110.95,59369.0,111.29,111.6,110.63,110.95,59369.0
2020-09-30 10:00:00,111.04,111.46,110.78,111.04,41478.0,111.04,111.46,110.78,111.04,41478.0
2020-09-30 10:30:00,111.11,111.47,111.01,111.33,49083.0,111.11,111.47,111.01,111.33,49083.0
2020-09-30 11:00:00,111.39,112.09,111.37,112.06,17663.0,111.39,112.09,111.37,112.06,17663.0
2020-09-30 11:30:00,112.02,112.21,111.95,111.99,28527.0,112.02,112.21,111.95,111.99,28527.0
2020-09-30 12:00:00,112.0,112.06,111.7,111.86,43353.0,112.0,112.06,111.7,111.86,43353.0
2020-09-30 12:30:00,111.83,111.9,111.36,111.37,20622.0,111.83,111.9,111.36,111.37,20622.0
2020-09-30 13:00:00,111.39,111.4,110.92,111.18,19447.0,111.39,111.4,110.92,111.18,19447.0
2020-09-30 13:30:00,111.18,111.48,111.18,111.32,24845.0,111.18,111.48,111.18,111.32,24845.0
2020-09-30 14:00:00,111.34,111.46,110.73,111.06,55022.0,111.34,111.46,110.73,111.06,55022.0
2020-09-30 14:30:00,110.98,111.07,110.44,110.89,34245.0,110.98,111.07,110.44,110.89,34245.0
2020-09-30 15:00:00,110.88,110.98,110.15,110.38,45730.0,110.88,110.98,110.15,110.38,45730.0
2020-09-30 15:30:00,110.38,110.91,110.24,110.49,120607.0,110.38,110.91,110.24,110.49,120607.0
2020-10-01 09:30:00,110.95,111.44,109.6,109.72,114120.0,110.95,111.44,109.6,109.72,114120.0
2020-10-01 10:00:00,109.64,109.83,108.91,109.56,87059.0,109.64,109.83,108.91,109.56,87059.0
2020-10-01 10:30:00,109.58,110.1,109.56,109.75,44903.0,109.58,110.1,109.56,109.75,44903.0
2020-10-01 11:00:00,109.89,110.31,109.69,110.23,55651.0,109.89,110.31,109.69,110.23,55651.0
2020-10-01 11:30:00,110.23,110.43,109.78,109.99,42498.0,110.23,110.43,109.78,109.99,42498.0
2020-10-01 12:00:00,109.98,110.0,109.52,109.89,34543.0,109.98,110.0,109.52,109.89,34543.0
2020-10-01 12:30:00,109.88,109.95,109.63,109.68,25385.0,109.88,109.95,109.63,109.68,25385.0
2020-10-01 13:00:00,109.7,109.8,109.49,109.63,25445.0,109.7,109.8,109.49,109.63,25445.0
2020-10-01 13:30:00,109.65,109.78,109.39,109.48,27992.0,109.65,109.78,109.39,109.48,27992.0
2020-10-01 14:00:00,109.5,109.72,108.95,109.39,51652.0,109.5,109.72,108.95,109.39,51652.0
2020-10-01 14:30:00,109.36,110.05,109.36,109.99,28325.0,109.36,110.05,109.36,109.99,28325.0
2020-10-01 15:00:00,109.98,110.02,109.57,109.65,33408.0,109.98,110.02,109.57,109.65,33408.0
2020-10-01 15:30:00,109.64,110.11,109.45,109.94,143761.0,109.64,110.11,109.45,109.94,143761.0
2020-10-02 09:30:00,108.66,109.62,108.12,109.62,100994.0,108.66,109.62,108.12,109.62,100994.0
2020-10-02 10:00:00,109.6,110.0,109.14,109.41,46322.0,109.6,110.0,109.14,109.41,46322.0
2020-10-02 10:30:00,109.39,109.39,108.65,109.25,29345.0,109.39,109.39,108.65,109.25,29345.0
2020-10-02 11:00:00,109.22,109.39,108.94,108.94,31995.0,109.22,109.39,108.94,108.94,31995.0
2020-10-02 11:30:00,108.92,109.06,108.58,108.69,31695.0,108.92,109.06,108.58,108.69,31695.0
2020-10-02 12:00:00,108.66,108.81,108.14,108.71,46615.0,108.66,108.81,108.14,108.71,46615.0
2020-10-02 12:30:00,108.72,109.24,108.72,109.08,18975.0,108.72,109.24,108.72,109.08,18975.0
2020-10-02 13:00:00,109.13,109.13,108.63,108.85,17142.0,109.13,109.13,108.63,108.85,17142.0
2020-10-02 13:30:00,108.79,108.83,108.5,108.73,19244.0,108.79,108.83,108.5,108.73,19244.0
2020-10-02 14:00:00,108.73,109.12,108.72,108.78,24973.0,108.73,109.12,108.72,108.78,24973.0
2020-10-02 14:30:00,108.82,108.98,108.61,108.83,21953.0,108.82,108.98,108.61,108.83,21953.0
2020-10-02 15:00:00,108.87,109.01,108.6,108.87,24107.0,108.87,109.01,108.6,108.87,24107.0
2020-10-02 15:30:00,108.85,109.22,108.6,108.61,95679.0,108.85,109.22,108.6,108.61,95679.0
2020-10-05 09:30:00,109.12,109.24,108.45,108.84,51695.0,109.12,109.24,108.45,108.84,51695.0
2020-10-05 10:00:00,108.9,109.06,108.54,108.62,22703.0,108.9,109.06,108.54,108.62,22703.0
2020-10-05 10:30:00,108.66,108.76,108.13,108.13,48682.0,108.66,108.76,108.13,108.13,48682.0
2020-10-05 11:00:00,108.13,108.5,107.75,107.93,64515.0,108.13,108.5,107.75,107.93,64515.0
2020-10-05 11:30:00,107.99,108.0,107.56,107.75,64281.0,107.99,108.0,107.56,107.75,64281.0
2020-10-05 12:00:00,107.76,108.13,107.5,108.08,59890.0,107.76,108.13,107.5,108.08,59890.0
2020-10-05 12:30:00,108.07,108.28,107.9,108.19,90317.0,108.07,108.28,107.9,108.19,90317.0
2020-10-05 13:00:00,108.19,108.19,107.92,108.15,74638.0,108.19,108.19,107.92,108.15,74638.0
2020-10-05 13:30:00,108.13,108.21,107.93,108.05,45982.0,108.13,108.21,107.93,108.05,45982.0
2020-10-05 14:00:00,108.06,108.18,107.97,108.03,26432.0,108.06,108.18,107.97,108.03,26432.0
2020-10-05 14:30:00,108.12,108.36,108.09,108.34,19622.0,108.12,108.36,108.09,108.34,19622.0
2020-10-05 15:00:00,108.3,108.79,108.17,108.78,49270.0,108.3,108.79,108.17,108.78,49270.0
2020-10-05 15:30:00,108.78,109.24,108.68,109.13,138259.0,108.78,109.24,108.68,109.13,138259.0
2020-10-06 09:30:00,108.77,109.65,108.03,109.34,59423.0,108.77,109.65,108.03,109.34,59423.0
2020-10-06 10:00:00,109.22,109.81,109.18,109.73,20917.0,109.22,109.81,109.18,109.73,20917.0
2020-10-06 10:30:00,109.78,110.28,109.7,109.91,28419.0,109.78,110.28,109.7,109.91,28419.0
2020-10-06 11:00:00,109.87,110.18,109.7,109.83,25482.0,109.87,110.18,109.7,109.83,25482.0
2020-10-06 11:30:00,109.88,109.88,109.25,109.48,20379.0,109.88,109.88,109.25,109.48,20379.0
2020-10-06 12:00:00,109.46,109.71,109.46,109.68,12892.0,109.46,109.71,109.46,109.68,12892.0
2020-10-06 12:30:00,109.72,109.86,109.63,109.79,10422.0,109.72,109.86,109.63,109.79,10422.0
2020-10-06 13:00:00,109.78,109.85,109.62,109.83,12715.0,109.78,109.85,109.62,109.83,12715.0
2020-10-06 13:30:00,109.89,110.07,109.81,109.96,10266.0,109.89,110.07,109.81,109.96,10266.0
2020-10-06 14:00:00,109.89,110.1,109.8,110.0,11937.0,109.89,110.1,109.8,110.0,11937.0
2020-10-06 14:30:00,110.0,110.29,108.5,108.91,26632.0,110.0,110.29,108.5,108.91,26632.0
2020-10-06 15:00:00,108.88,108.98,108.27,108.88,36304.0,108.88,108.98,108.27,108.88,36304.0
2020-10-06 15:30:00,108.8,109.13,108.03,108.16,135094.0,108.8,109.13,108.03,108.16,135094.0
2020-10-07 09:30:00,108.2,109.13,108.2,108.51,64398.0,108.2,109.13,108.2,108.51,64398.0
2020-10-07 10:00:00,108.41,109.25,108.22,108.64,54960.0,108.41,109.25,108.22,108.64,54960.0
2020-10-07 10:30:00,108.65,109.41,108.55,109.13,26696.0,108.65,109.41,108.55,109.13,26696.0
2020-10-07 11:00:00,109.16,109.23,108.84,109.2,22600.0,109.16,109.23,108.84,109.2,22600.0
2020-10-07 11:30:00,109.26,109.37,109.11,109.19,13138.0,109.26,109.37,109.11,109.19,13138.0
2020-10-07 12:00:00,109.22,109.37,108.96,109.09,16090.0,109.22,109.37,108.96,109.09,16090.0
2020-10-07 12:30:00,109.34,109.56,109.27,109.56,8333.0,109.34,109.56,109.27,109.56,8333.0
2020-10-07 13:00:00,109.68,109.68,109.35,109.37,8919.0,109.68,109.68,109.35,109.37,8919.0
2020-10-07 13:30:00,109.4,109.59,109.23,109.36,48203.0,109.4,109.59,109.23,109.36,48203.0
2020-10-07 14:00:00,109.41,109.55,109.32,109.32,14276.0,109.41,109.55,109.32,109.32,14276.0
2020-10-07 14:30:00,109.33,109.68,109.21,109.68,31249.0,109.33,109.68,109.21,109.68,31249.0
2020-10-07 15:00:00,109.67,109.78,109.46,109.48,30862.0,109.67,109.78,109.46,109.48,30862.0
2020-10-07 15:30:00,109.5,109.88,109.39,109.64,144690.0,109.5,109.88,109.39,109.64,144690.0
2020-10-08 09:30:00,110.15,111.66,110.15,111.4,53435.0,110.15,111.66,110.15,111.4,53435.0
2020-10-08 10:00:00,111.53,111.64,110.94,111.1,26187.0,111.53,111.64,110.94,111.1,26187.0
2020-10-08 10:30:00,111.16,111.23,110.7,110.83,21740.0,111.16,111.23,110.7,110.83,21740.0
2020-10-08 11:00:00,110.88,111.0,110.66,110.77,22591.0,110.88,111.0,110.66,110.77,22591.0
2020-10-08 11:30:00,110.72,111.02,110.48,110.88,18384.0,110.72,111.02,110.48,110.88,18384.0
2020-10-08 12:00:00,110.94,111.18,110.87,111.12,14356.0,110.94,111.18,110.87,111.12,14356.0
2020-10-08 12:30:00,111.15,111.21,110.91,110.99,16693.0,111.15,111.21,110.91,110.99,16693.0
2020-10-08 13:00:00,111.01,111.07,110.91,110.98,12231.0,111.01,111.07,110.91,110.98,12231.0
2020-10-08 13:30:00,110.96,111.03,110.83,110.83,15070.0,110.96,111.03,110.83,110.83,15070.0
2020-10-08 14:00:00,110.85,111.15,110.8,111.01,20814.0,110.85,111.15,110.8,111.01,20814.0
2020-10-08 14:30:00,110.99,111.14,110.98,111.04,14859.0,110.99,111.14,110.98,111.04,14859.0
2020-10-08 15:00:00,111.03,111.03,110.64,110.88,59849.0,111.03,111.03,110.64,110.88,59849.0
2020-10-08 15:30:00,110.91,111.22,110.81,111.03,81492.0,110.91,111.22,110.81,111.03,81492.0
2020-10-09 09:30:00,111.42,112.22,111.3,112.02,37244.0,111.42,112.22,111.3,112.02,37244.0
2020-10-09 10:00:00,112.02,112.12,111.66,112.02,47390.0,112.02,112.12,111.66,112.02,47390.0
2020-10-09 10:30:00,112.03,112.23,111.93,112.05,19549.0,112.03,112.23,111.93,112.05,19549.0
2020-10-09 11:00:00,112.07,112.3,112.07,112.23,15955.0,112.07,112.3,112.07,112.23,15955.0
2020-10-09 11:30:00,112.25,112.56,112.22,112.31,19068.0,112.25,112.56,112.22,112.31,19068.0
2020-10-09 12:00:00,112.32,112.42,112.2,112.2,17443.0,112.32,112.42,112.2,112.2,17443.0
2020-10-09 12:30:00,112.25,112.34,112.17,112.27,8351.0,112.25,112.34,112.17,112.27,8351.0
2020-10-09 13:00:00,112.27,112.42,112.19,112.24,10032.0,112.27,112.42,112.19,112.24,10032.0
2020-10-09 13:30:00,112.21,112.4,112.14,112.4,13885.0,112.21,112.4,112.14,112.4,13885.0
2020-10-09 14:00:00,112.47,112.55,112.02,112.11,20612.0,112.47,112.55,112.02,112.11,20612.0
2020-10-09 14:30:00,112.11,112.5,112.07,112.37,35306.0,112.11,112.5,112.07,112.37,35306.0
2020-10-09 15:00:00,112.37,112.87,112.3,112.87,20910.0,112.37,112.87,112.3,112.87,20910.0
2020-10-09 15:30:00,112.83,112.87,112.33,112.55,87498.0,112.83,112.87,112.33,112.55,87498.0
2020-10-12 09:30:00,113.98,114.35,113.43,114.13,62990.0,113.98,114.35,113.43,114.13,62990.0
2020-10-12 10:00:00,114.12,114.75,114.1,114.44,36239.0,114.12,114.75,114.1,114.44,36239.0
2020-10-12 10:30:00,114.4,114.67,114.18,114.24,32092.0,114.4,114.67,114.18,114.24,32092.0
2020-10-12 11:00:00,114.23,114.57,114.2,114.39,23988.0,114.23,114.57,114.2,114.39,23988.0
2020-10-12 11:30:00,114.39,114.45,114.04,114.28,29031.0,114.39,114.45,114.04,114.28,29031.0
2020-10-12 12:00:00,114.28,114.38,113.61,114.02,62655.0,114.28,114.38,113.61,114.02,62655.0
2020-10-12 12:30:00,114.04,114.11,113.72,113.86,58458.0,114.04,114.11,113.72,113.86,58458.0
2020-10-12 13:00:00,113.89,114.25,113.73,114.23,22449.0,113.89,114.25,113.73,114.23,22449.0
2020-10-12 13:30:00,114.27,114.62,114.07,114.5,37895.0,114.27,114.62,114.07,114.5,37895.0
2020-10-12 14:00:00,114.54,114.83,114.54,114.83,19549.0,114.54,114.83,114.54,114.83,19549.0
2020-10-12 14:30:00,114.84,114.89,114.47,114.55,18610.0,114.84,114.89,114.47,114.55,18610.0
2020-10-12 15:00:00,114.54,114.68,114.15,114.25,45911.0,114.54,114.68,114.15,114.25,45911.0
2020-10-12 15:30:00,114.25,114.28,114.0,114.09,120618.0,114.25,114.28,114.0,114.09,120618.0
2020-10-13 09:30:00,114.11,115.11,113.84,115.04,79045.0,114.11,115.11,113.84,115.04,79045.0
2020-10-13 10:00:00,114.94,114.94,114.03,114.14,45960.0,114.94,114.94,114.03,114.14,45960.0
2020-10-13 10:30:00,114.14,114.19,113.64,113.7,28915.0,114.14,114.19,113.64,113.7,28915.0
2020-10-13 11:00:00,113.76,114.07,113.56,113.99,41690.0,113.76,114.07,113.56,113.99,41690.0
2020-10-13 11:30:00,114.02,114.67,113.94,114.61,29607.0,114.02,114.67,113.94,114.61,29607.0
2020-10-13 12:00:00,114.61,114.72,114.26,114.57,16559.0,114.61,114.72,114.26,114.57,16559.0
2020-10-13 12:30:00,114.57,114.76,114.5,114.57,20984.0,114.57,114.76,114.5,114.57,20984.0
2020-10-13 13:00:00,114.54,115.06,114.27,115.04,39629.0,114.54,115.06,114.27,115.04,39629.0
2020-10-13 13:30:00,115.02,115.25,114.94,115.1,37821.0,115.02,115.25,114.94,115.1,37821.0
2020-10-13 14:00:00,115.1,115.3,114.89,115.06,52352.0,115.1,115.3,114.89,115.06,52352.0
2020-10-13 14:30:00,115.03,115.3,114.78,115.22,42009.0,115.03,115.3,114.78,115.22,42009.0
2020-10-13 15:00:00,115.22,115.79,115.19,115.68,40119.0,115.22,115.79,115.19,115.68,40119.0
2020-10-13 15:30:00,115.7,115.75,115.4,115.41,126126.0,115.7,115.75,115.4,115.41,126126.0
2020-10-14 09:30:00,115.72,115.84,114.2,114.38,94946.0,115.72,115.84,114.2,114.38,94946.0
2020-10-14 10:00:00,114.41,114.41,113.77,113.82,56757.0,114.41,114.41,113.77,113.82,56757.0
2020-10-14 10:30:00,113.82,114.0,113.27,113.54,66336.0,113.82,114.0,113.27,113.54,66336.0
2020-10-14 11:00:00,113.6,113.8,113.2,113.33,56282.0,113.6,113.8,113.2,113.33,56282.0
2020-10-14 11:30:00,113.43,113.43,112.54,112.57,37281.0,113.43,113.43,112.54,112.57,37281.0
2020-10-14 12:00:00,112.66,112.7,112.39,112.66,34574.0,112.66,112.7,112.39,112.66,34574.0
2020-10-14 12:30:00,112.65,113.03,112.53,112.94,14545.0,112.65,113.03,112.53,112.94,14545.0
2020-10-14 13:00:00,112.89,113.13,112.85,113.06,29404.0,112.89,113.13,112.85,113.06,29404.0
2020-10-14 13:30:00,113.03,113.15,112.83,113.13,19530.0,113.03,113.15,112.83,113.13,19530.0
2020-10-14 14:00:00,113.1,113.24,112.82,112.82,18947.0,113.1,113.24,112.82,112.82,18947.0
2020-10-14 14:30:00,112.84,112.95,112.39,112.6,18228.0,112.84,112.95,112.39,112.6,18228.0
2020-10-14 15:00:00,112.59,113.29,112.58,113.2,23248.0,112.59,113.29,112.58,113.2,23248.0
2020-10-14 15:30:00,113.16,113.5,113.16,113.34,67979.0,113.16,113.5,113.16,113.34,67979.0
2020-10-15 09:30:00,110.0,111.03,109.7,110.34,426432.0,110.0,111.03,109.7,110.34,426432.0
2020-10-15 10:00:00,110.42,110.48,109.05,109.09,196950.0,110.42,110.48,109.05,109.09,196950.0
2020-10-15 10:30:00,109.04,109.08,108.22,108.41,71606.0,109.04,109.08,108.22,108.41,71606.0
2020-10-15 11:00:00,108.34,109.3,108.25,109.16,191565.0,108.34,109.3,108.25,109.16,191565.0
2020-10-15 11:30:00,109.18,109.54,109.04,109.07,100669.0,109.18,109.54,109.04,109.07,100669.0
2020-10-15 12:00:00,109.09,109.36,108.54,108.56,71189.0,109.09,109.36,108.54,108.56,71189.0
2020-10-15 12:30:00,108.54,108.8,108.4,108.66,65657.0,108.54,108.8,108.4,108.66,65657.0
2020-10-15 13:00:00,108.63,109.32,108.63,109.14,41686.0,108.63,109.32,108.63,109.14,41686.0
2020-10-15 13:30:00,109.1,109.53,109.05,109.47,86251.0,109.1,109.53,109.05,109.47,86251.0
2020-10-15 14:00:00,109.52,109.77,109.24,109.38,79568.0,109.52,109.77,109.24,109.38,79568.0
2020-10-15 14:30:00,109.45,109.69,109.05,109.41,74209.0,109.45,109.69,109.05,109.41,74209.0
2020-10-15 15:00:00,109.43,109.72,109.18,109.48,63938.0,109.43,109.72,109.18,109.48,63938.0
2020-10-15 15:30:00,109.5,109.61,108.87,109.04,305058.0,109.5,109.61,108.87,109.04,305058.0
2020-10-16 09:30:00,109.84,111.94,109.19,111.05,250601.0,109.84,111.94,109.19,111.05,250601.0
2020-10-16 10:00:00,111.16,111.66,111.11,111.12,75586.0,111.16,111.66,111.11,111.12,75586.0
2020-10-16 10:30:00,111.08,111.26,110.33,110.43,86055.0,111.08,111.26,110.33,110.43,86055.0
2020-10-16 11:00:00,110.39,110.42,109.92,110.31,46424.0,110.39,110.42,109.92,110.31,46424.0
2020-10-16 11:30:00,110.26,110.75,110.18,110.71,34829.0,110.26,110.75,110.18,110.71,34829.0
2020-10-16 12:00:00,110.68,111.07,110.68,110.86,39599.0,110.68,111.07,110.68,110.86,39599.0
2020-10-16 12:30:00,110.84,110.87,110.48,110.59,31057.0,110.84,110.87,110.48,110.59,31057.0
2020-10-16 13:00:00,110.62,110.93,110.59,110.76,22807.0,110.62,110.93,110.59,110.76,22807.0
2020-10-16 13:30:00,110.73,111.03,110.63,110.81,44330.0,110.73,111.03,110.63,110.81,44330.0
2020-10-16 14:00:00,110.84,110.97,110.64,110.95,20713.0,110.84,110.97,110.64,110.95,20713.0
2020-10-16 14:30:00,110.9,111.09,110.9,111.03,63868.0,110.9,111.09,110.9,111.03,63868.0
2020-10-16 15:00:00,111.04,111.13,110.92,111.0,59141.0,111.04,111.13,110.92,111.0,59141.0
2020-10-16 15:30:00,110.99,111.09,110.64,110.74,177096.0,110.99,111.09,110.64,110.74,177096.0
2020-10-19 09:30:00,111.49,112.66,111.3,112.32,123972.0,111.49,112.66,111.3,112.32,123972.0
2020-10-19 10:00:00,112.19,112.5,111.97,112.5,87719.0,112.19,112.5,111.97,112.5,87719.0
2020-10-19 10:30:00,112.45,112.5,111.9,112.17,90390.0,112.45,112.5,111.9,112.17,90390.0
2020-10-19 11:00:00,112.15,112.36,111.92,112.07,57288.0,112.15,112.36,111.92,112.07,57288.0
2020-10-19 11:30:00,112.03,112.29,111.98,112.22,70532.0,112.03,112.29,111.98,112.22,70532.0
2020-10-19 12:00:00,112.2,112.31,111.88,111.92,33047.0,112.2,112.31,111.88,111.92,33047.0
2020-10-19 12:30:00,111.93,112.08,111.88,111.94,16090.0,111.93,112.08,111.88,111.94,16090.0
2020-10-19 13:00:00,111.97,112.0,111.74,111.82,13197.0,111.97,112.0,111.74,111.82,13197.0
2020-10-19 13:30:00,111.82,111.86,111.07,111.11,43848.0,111.82,111.86,111.07,111.11,43848.0
2020-10-19 14:00:00,111.1,111.1,110.68,110.89,50113.0,111.1,111.1,110.68,110.89,50113.0
2020-10-19 14:30:00,110.84,110.84,109.98,110.09,49920.0,110.84,110.84,109.98,110.09,49920.0
2020-10-19 15:00:00,110.1,110.14,109.12,109.37,105236.0,110.1,110.14,109.12,109.37,105236.0
2020-10-19 15:30:00,109.34,109.68,109.07,109.4,148098.0,109.34,109.68,109.07,109.4,148098.0
2020-10-20 09:30:00,110.09,110.33,109.23,109.8,124417.0,110.09,110.33,109.23,109.8,124417.0
2020-10-20 10:00:00,109.87,109.87,109.0,109.11,67537.0,109.87,109.87,109.0,109.11,67537.0
2020-10-20 10:30:00,109.11,110.33,109.1,109.44,51838.0,109.11,110.33,109.1,109.44,51838.0
2020-10-20 11:00:00,109.36,109.83,109.04,109.65,39002.0,109.36,109.83,109.04,109.65,39002.0
2020-10-20 11:30:00,109.61,109.79,109.31,109.77,23623.0,109.61,109.79,109.31,109.77,23623.0
2020-10-20 12:00:00,109.79,110.04,109.78,110.02,15976.0,109.79,110.04,109.78,110.02,15976.0
2020-10-20 12:30:00,109.96,110.3,109.75,109.83,22145.0,109.96,110.3,109.75,109.83,22145.0
2020-10-20 13:00:00,109.84,110.35,109.82,110.24,17456.0,109.84,110.35,109.82,110.24,17456.0
2020-10-20 13:30:00,110.22,110.42,110.05,110.09,11183.0,110.22,110.42,110.05,110.09,11183.0
2020-10-20 14:00:00,110.12,110.36,109.87,109.98,19301.0,110.12,110.36,109.87,109.98,19301.0
2020-10-20 14:30:00,109.97,110.21,109.89,110.16,24462.0,109.97,110.21,109.89,110.16,24462.0
2020-10-20 15:00:00,110.16,110.18,109.32,109.7,26048.0,110.16,110.18,109.32,109.7,26048.0
2020-10-20 15:30:00,109.68,109.92,109.28,109.34,83197.0,109.68,109.92,109.28,109.34,83197.0
2020-10-21 09:30:00,109.78,109.87,109.08,109.08,77950.0,109.78,109.87,109.08,109.08,77950.0
2020-10-21 10:00:00,109.04,109.14,108.51,108.73,40700.0,109.04,109.14,108.51,108.73,40700.0
2020-10-21 10:30:00,108.76,108.82,108.02,108.22,48018.0,108.76,108.82,108.02,108.22,48018.0
2020-10-21 11:00:00,108.19,108.31,107.8,108.08,50001.0,108.19,108.31,107.8,108.08,50001.0
2020-10-21 11:30:00,108.13,108.81,108.06,108.5,29908.0,108.13,108.81,108.06,108.5,29908.0
2020-10-21 12:00:00,108.56,109.1,108.42,108.87,62263.0,108.56,109.1,108.42,108.87,62263.0
2020-10-21 12:30:00,108.84,109.14,108.52,109.1,68684.0,108.84,109.14,108.52,109.1,68684.0
2020-10-21 13:00:00,109.08,109.78,109.08,109.78,32545.0,109.08,109.78,109.08,109.78,32545.0
2020-10-21 13:30:00,109.71,110.05,109.7,109.83,30586.0,109.71,110.05,109.7,109.83,30586.0
2020-10-21 14:00:00,109.85,110.0,109.46,109.82,34132.0,109.85,110.0,109.46,109.82,34132.0
2020-10-21 14:30:00,109.76,109.94,109.64,109.74,47856.0,109.76,109.94,109.64,109.74,47856.0
2020-10-21 15:00:00,109.75,109.84,109.46,109.59,52094.0,109.75,109.84,109.46,109.59,52094.0
2020-10-21 15:30:00,109.62,109.68,108.9,109.02,78082.0,109.62,109.68,108.9,109.02,78082.0
2020-10-22 09:30:00,109.01,109.2,107.1,107.33,120954.0,109.01,109.2,107.1,107.33,120954.0
2020-10-22 10:00:00,107.32,107.61,106.64,106.86,118074.0,107.32,107.61,106.64,106.86,118074.0
2020-10-22 10:30:00,106.82,106.89,106.11,106.73,81784.0,106.82,106.89,106.11,106.73,81784.0
2020-10-22 11:00:00,106.65,107.54,106.62,107.47,70122.0,106.65,107.54,106.62,107.47,70122.0
2020-10-22 11:30:00,107.49,107.5,106.9,106.9,33735.0,107.49,107.5,106.9,106.9,33735.0
2020-10-22 12:00:00,106.92,108.03,106.91,107.38,80107.0,106.92,108.03,106.91,107.38,80107.0
2020-10-22 12:30:00,107.41,107.64,107.08,107.45,20411.0,107.41,107.64,107.08,107.45,20411.0
2020-10-22 13:00:00,107.51,107.82,107.39,107.65,47601.0,107.51,107.82,107.39,107.65,47601.0
2020-10-22 13:30:00,107.68,108.04,107.38,108.01,64993.0,107.68,108.04,107.38,108.01,64993.0
2020-10-22 14:00:00,108.03,108.19,107.93,108.01,36078.0,108.03,108.19,107.93,108.01,36078.0
2020-10-22 14:30:00,107.99,108.16,107.8,107.89,20153.0,107.99,108.16,107.8,107.89,20153.0
2020-10-22 15:00:00,107.9,108.07,107.8,108.02,57428.0,107.9,108.07,107.8,108.02,57428.0
2020-10-22 15:30:00,108.02,108.13,107.9,108.07,195582.0,108.02,108.13,107.9,108.07,195582.0
2020-10-23 09:30:00,107.54,107.88,103.76,105.58,445101.0,107.54,107.88,103.76,105.58,445101.0
2020-10-23 10:00:00,105.59,105.62,105.04,105.35,262117.0,105.59,105.62,105.04,105.35,262117.0
2020-10-23 10:30:00,105.31,105.73,104.76,104.96,140127.0,105.31,105.73,104.76,104.96,140127.0
2020-10-23 11:00:00,104.96,105.23,104.87,105.03,128324.0,104.96,105.23,104.87,105.03,128324.0
2020-10-23 11:30:00,105.02,105.86,104.91,105.83,97877.0,105.02,105.86,104.91,105.83,97877.0
2020-10-23 12:00:00,105.79,106.18,105.66,106.15,57170.0,105.79,106.18,105.66,106.15,57170.0
2020-10-23 12:30:00,106.13,106.15,105.6,105.69,58171.0,106.13,106.15,105.6,105.69,58171.0
2020-10-23 13:00:00,105.7,106.3,105.66,106.24,55108.0,105.7,106.3,105.66,106.24,55108.0
2020-10-23 13:30:00,106.21,106.31,106.07,106.07,39348.0,106.21,106.31,106.07,106.07,39348.0
2020-10-23 14:00:00,106.08,106.22,105.95,106.02,32696.0,106.08,106.22,105.95,106.02,32696.0
2020-10-23 14:30:00,106.0,106.04,105.48,105.62,46659.0,106.0,106.04,105.48,105.62,46659.0
2020-10-23 15:00:00,105.64,106.35,105.54,106.35,89018.0,105.64,106.35,105.54,106.35,89018.0
2020-10-23 15:30:00,106.34,106.93,106.29,106.76,332840.0,106.34,106.93,106.29,106.76,332840.0
2020-10-26 09:30:00,105.69,107.98,105.69,106.89,286551.0,105.69,107.98,105.69,106.89,286551.0
2020-10-26 10:00:00,106.89,107.02,106.37,106.47,100014.0,106.89,107.02,106.37,106.47,100014.0
2020-10-26 10:30:00,106.43,106.46,105.56,105.98,57747.0,106.43,106.46,105.56,105.98,57747.0
2020-10-26 11:00:00,105.9,105.9,105.35,105.45,78912.0,105.9,105.9,105.35,105.45,78912.0
2020-10-26 11:30:00,105.45,105.67,105.14,105.18,55271.0,105.45,105.67,105.14,105.18,55271.0
2020-10-26 12:00:00,105.18,105.74,105.18,105.73,34732.0,105.18,105.74,105.18,105.73,34732.0
2020-10-26 12:30:00,105.69,105.89,105.01,105.08,75236.0,105.69,105.89,105.01,105.08,75236.0
2020-10-26 13:00:00,105.04,105.14,104.75,104.81,28632.0,105.04,105.14,104.75,104.81,28632.0
2020-10-26 13:30:00,104.82,105.26,104.54,105.2,38890.0,104.82,105.26,104.54,105.2,38890.0
2020-10-26 14:00:00,105.16,105.58,105.13,105.53,29930.0,105.16,105.58,105.13,105.53,29930.0
2020-10-26 14:30:00,105.51,105.7,105.36,105.64,51995.0,105.51,105.7,105.36,105.64,51995.0
2020-10-26 15:00:00,105.69,105.84,105.51,105.6,34006.0,105.69,105.84,105.51,105.6,34006.0
2020-10-26 15:30:00,105.64,106.06,105.22,106.0,132341.0,105.64,106.06,105.22,106.0,132341.0
2020-10-27 09:30:00,106.81,109.23,106.76,107.69,189438.0,106.81,109.23,106.76,107.69,189438.0
2020-10-27 10:00:00,107.78,107.88,106.39,106.44,125388.0,107.78,107.88,106.39,106.44,125388.0
2020-10-27 10:30:00,106.45,106.64,106.16,106.2,103554.0,106.45,106.64,106.16,106.2,103554.0
2020-10-27 11:00:00,106.2,107.19,106.2,106.98,46767.0,106.2,107.19,106.2,106.98,46767.0
2020-10-27 11:30:00,106.88,107.0,106.6,106.93,64816.0,106.88,107.0,106.6,106.93,64816.0
2020-10-27 12:00:00,106.95,107.01,106.47,106.47,58783.0,106.95,107.01,106.47,106.47,58783.0
2020-10-27 12:30:00,106.51,106.65,106.16,106.31,69119.0,106.51,106.65,106.16,106.31,69119.0
2020-10-27 13:00:00,106.34,106.54,105.7,105.73,50489.0,106.34,106.54,105.7,105.73,50489.0
2020-10-27 13:30:00,105.71,106.99,105.71,106.53,95031.0,105.71,106.99,105.71,106.53,95031.0
2020-10-27 14:00:00,106.53,106.68,106.09,106.56,74023.0,106.53,106.68,106.09,106.56,74023.0
2020-10-27 14:30:00,106.57,106.66,106.25,106.49,106674.0,106.57,106.66,106.25,106.49,106674.0
2020-10-27 15:00:00,106.52,106.75,106.02,106.75,126828.0,106.52,106.75,106.02,106.75,126828.0
2020-10-27 15:30:00,106.71,107.39,106.44,106.67,427969.0,106.71,107.39,106.44,106.67,427969.0
2020-10-28 09:30:00,101.18,102.26,96.75,97.59,1252724.0,101.18,102.26,96.75,97.59,1252724.0
2020-10-28 10:00:00,97.59,98.53,96.83,97.09,633897.0,97.59,98.53,96.83,97.09,633897.0
2020-10-28 10:30:00,97.09,99.24,96.33,98.83,506719.0,97.09,99.24,96.33,98.83,506719.0
2020-10-28 11:00:00,98.77,99.15,98.03,98.41,201638.0,98.77,99.15,98.03,98.41,201638.0
2020-10-28 11:30:00,98.41,98.41,97.14,97.7,237956.0,98.41,98.41,97.14,97.7,237956.0
2020-10-28 12:00:00,97.66,98.0,97.16,97.76,175543.0,97.66,98.0,97.16,97.76,175543.0
2020-10-28 12:30:00,97.75,97.89,97.0,97.53,173661.0,97.75,97.89,97.0,97.53,173661.0
2020-10-28 13:00:00,97.5,97.63,96.57,96.64,202769.0,97.5,97.63,96.57,96.64,202769.0
2020-10-28 13:30:00,96.6,97.1,96.41,96.41,210851.0,96.6,97.1,96.41,96.41,210851.0
2020-10-28 14:00:00,96.41,97.1,96.24,96.71,201841.0,96.41,97.1,96.24,96.71,201841.0
2020-10-28 14:30:00,96.71,98.0,96.27,97.86,167539.0,96.71,98.0,96.27,97.86,167539.0
2020-10-28 15:00:00,97.87,98.27,97.31,98.1,230456.0,97.87,98.27,97.31,98.1,230456.0
2020-10-28 15:30:00,98.09,98.14,97.35,97.42,530115.0,98.09,98.14,97.35,97.42,530115.0
2020-10-29 09:30:00,97.31,98.47,96.63,97.06,240903.0,97.31,98.47,96.63,97.06,240903.0
2020-10-29 10:00:00,97.0,97.23,95.9,96.53,152626.0,97.0,97.23,95.9,96.53,152626.0
2020-10-29 10:30:00,96.5,97.04,95.52,95.85,161293.0,96.5,97.04,95.52,95.85,161293.0
2020-10-29 11:00:00,95.85,96.55,95.56,96.27,144734.0,95.85,96.55,95.56,96.27,144734.0
2020-10-29 11:30:00,96.28,96.93,96.25,96.72,159214.0,96.28,96.93,96.25,96.72,159214.0
2020-10-29 12:00:00,96.72,97.18,96.36,96.4,126181.0,96.72,97.18,96.36,96.4,126181.0
2020-10-29 12:30:00,96.4,96.55,96.27,96.35,102751.0,96.4,96.55,96.27,96.35,102751.0
2020-10-29 13:00:00,96.35,96.52,96.25,96.38,136309.0,96.35,96.52,96.25,96.38,136309.0
2020-10-29 13:30:00,96.36,96.47,96.15,96.37,90960.0,96.36,96.47,96.15,96.37,90960.0
2020-10-29 14:00:00,96.34,96.53,96.25,96.38,115186.0,96.34,96.53,96.25,96.38,115186.0
2020-10-29 14:30:00,96.37,96.37,95.81,96.09,90839.0,96.37,96.37,95.81,96.09,90839.0
2020-10-29 15:00:00,96.13,96.38,95.82,95.98,221589.0,96.13,96.38,95.82,95.98,221589.0
2020-10-29 15:30:00,95.98,96.41,95.75,95.75,257225.0,95.98,96.41,95.75,95.75,257225.0
2020-10-30 09:30:00,95.03,96.65,94.88,95.98,208660.0,95.03,96.65,94.88,95.98,208660.0
2020-10-30 10:00:00,95.9,96.48,95.6,95.84,124810.0,95.9,96.48,95.6,95.84,124810.0
2020-10-30 10:30:00,95.84,96.18,94.59,94.69,117022.0,95.84,96.18,94.59,94.69,117022.0
2020-10-30 11:00:00,94.58,95.03,94.41,94.77,80700.0,94.58,95.03,94.41,94.77,80700.0
2020-10-30 11:30:00,94.77,95.48,94.6,95.29,99053.0,94.77,95.48,94.6,95.29,99053.0
2020-10-30 12:00:00,95.24,96.11,95.15,96.05,72152.0,95.24,96.11,95.15,96.05,72152.0
2020-10-30 12:30:00,96.03,96.03,95.55,95.6,71727.0,96.03,96.03,95.55,95.6,71727.0
2020-10-30 13:00:00,95.58,95.64,94.71,94.98,73759.0,95.58,95.64,94.71,94.98,73759.0
2020-10-30 13:30:00,94.99,95.06,94.55,94.98,67957.0,94.99,95.06,94.55,94.98,67957.0
2020-10-30 14:00:00,94.93,95.28,94.83,95.02,95911.0,94.93,95.28,94.83,95.02,95911.0
2020-10-30 14:30:00,95.03,95.23,94.74,95.06,123398.0,95.03,95.23,94.74,95.06,123398.0
2020-10-30 15:00:00,95.04,95.42,94.84,95.2,158642.0,95.04,95.42,94.84,95.2,158642.0
2020-10-30 15:30:00,95.2,95.25,94.12,95.12,529792.0,95.2,95.25,94.12,95.12,529792.0
2020-11-02 09:30:00,96.2,96.24,94.69,95.98,111490.0,96.2,96.24,94.69,95.98,111490.0
2020-11-02 10:00:00,95.99,96.58,95.76,96.33,82341.0,95.99,96.58,95.76,96.33,82341.0
2020-11-02 10:30:00,96.32,96.41,95.8,96.36,96913.0,96.32,96.41,95.8,96.36,96913.0
2020-11-02 11:00:00,96.39,96.48,95.38,95.44,55730.0,96.39,96.48,95.38,95.44,55730.0
2020-11-02 11:30:00,95.49,96.01,95.45,95.58,32843.0,95.49,96.01,95.45,95.58,32843.0
2020-11-02 12:00:00,95.52,95.71,95.37,95.63,41390.0,95.52,95.71,95.37,95.63,41390.0
2020-11-02 12:30:00,95.68,95.71,95.05,95.19,34977.0,95.68,95.71,95.05,95.19,34977.0
2020-11-02 13:00:00,95.2,95.27,94.71,94.74,47840.0,95.2,95.27,94.71,94.74,47840.0
2020-11-02 13:30:00,94.71,94.74,94.14,94.3,54535.0,94.71,94.74,94.14,94.3,54535.0
2020-11-02 14:00:00,94.3,95.02,94.3,94.89,57875.0,94.3,95.02,94.3,94.89,57875.0
2020-11-02 14:30:00,94.91,95.53,94.85,95.52,62710.0,94.91,95.53,94.85,95.52,62710.0
2020-11-02 15:00:00,95.45,95.71,95.3,95.48,96914.0,95.45,95.71,95.3,95.48,96914.0
2020-11-02 15:30:00,95.47,95.89,95.31,95.82,144474.0,95.47,95.89,95.31,95.82,144474.0
2020-11-03 09:30:00,97.05,97.69,96.11,97.42,120370.0,97.05,97.69,96.11,97.42,120370.0
2020-11-03 10:00:00,97.42,97.94,97.17,97.24,114299.0,97.42,97.94,97.17,97.24,114299.0
2020-11-03 10:30:00,97.29,97.48,96.34,96.37,160234.0,97.29,97.48,96.34,96.37,160234.0
2020-11-03 11:00:00,96.4,96.45,95.92,96.16,56023.0,96.4,96.45,95.92,96.16,56023.0
2020-11-03 11:30:00,96.14,96.36,96.0,96.14,23113.0,96.14,96.36,96.0,96.14,23113.0
2020-11-03 12:00:00,96.16,96.22,95.61,95.76,30088.0,96.16,96.22,95.61,95.76,30088.0
2020-11-03 12:30:00,95.81,96.11,95.69,95.69,37941.0,95.81,96.11,95.69,95.69,37941.0
2020-11-03 13:00:00,95.65,95.9,95.48,95.83,57075.0,95.65,95.9,95.48,95.83,57075.0
2020-11-03 13:30:00,95.86,95.95,95.19,95.23,44216.0,95.86,95.95,95.19,95.23,44216.0
2020-11-03 14:00:00,95.23,95.7,95.18,95.61,83984.0,95.23,95.7,95.18,95.61,83984.0
2020-11-03 14:30:00,95.61,95.66,95.46,95.61,38930.0,95.61,95.66,95.46,95.61,38930.0
2020-11-03 15:00:00,95.57,95.59,95.22,95.51,54522.0,95.57,95.59,95.22,95.51,54522.0
2020-11-03 15:30:00,95.47,95.91,95.45,95.67,153500.0,95.47,95.91,95.45,95.67,153500.0
2020-11-04 09:30:00,97.59,98.05,96.92,97.85,156668.0,97.59,98.05,96.92,97.85,156668.0
2020-11-04 10:00:00,97.85,99.1,97.67,98.65,136769.0,97.85,99.1,97.67,98.65,136769.0
2020-11-04 10:30:00,98.67,99.24,98.45,99.14,137375.0,98.67,99.24,98.45,99.14,137375.0
2020-11-04 11:00:00,99.11,99.47,99.06,99.44,205189.0,99.11,99.47,99.06,99.44,205189.0
2020-11-04 11:30:00,99.39,99.52,98.43,99.28,72880.0,99.39,99.52,98.43,99.28,72880.0
2020-11-04 12:00:00,99.26,99.8,99.23,99.8,87473.0,99.26,99.8,99.23,99.8,87473.0
2020-11-04 12:30:00,99.75,99.8,99.42,99.47,59903.0,99.75,99.8,99.42,99.47,59903.0
2020-11-04 13:00:00,99.47,99.79,99.35,99.68,46566.0,99.47,99.79,99.35,99.68,46566.0
2020-11-04 13:30:00,99.7,99.78,99.14,99.57,128155.0,99.7,99.78,99.14,99.57,128155.0
2020-11-04 14:00:00,99.53,99.7,99.37,99.37,38925.0,99.53,99.7,99.37,99.37,38925.0
2020-11-04 14:30:00,99.37,99.99,99.2,99.92,83501.0,99.37,99.99,99.2,99.92,83501.0
2020-11-04 15:00:00,99.92,99.97,99.27,99.31,98434.0,99.92,99.97,99.27,99.31,98434.0
2020-11-04 15:30:00,99.32,99.61,99.12,99.32,206225.0,99.32,99.61,99.12,99.32,206225.0
2020-11-05 09:30:00,101.98,102.42,101.17,101.76,118070.0,101.98,102.42,101.17,101.76,118070.0
2020-11-05 10:00:00,101.79,102.21,101.16,101.61,123102.0,101.79,102.21,101.16,101.61,123102.0
2020-11-05 10:30:00,101.57,102.08,101.51,102.08,44542.0,101.57,102.08,101.51,102.08,44542.0
2020-11-05 11:00:00,102.09,102.69,101.77,102.65,69412.0,102.09,102.69,101.77,102.65,69412.0
2020-11-05 11:30:00,102.7,102.75,102.38,102.57,66146.0,102.7,102.75,102.38,102.57,66146.0
2020-11-05 12:00:00,102.54,103.04,102.48,102.5,57213.0,102.54,103.04,102.48,102.5,57213.0
2020-11-05 12:30:00,102.52,103.05,102.5,102.99,61716.0,102.52,103.05,102.5,102.99,61716.0
2020-11-05 13:00:00,103.01,103.2,102.94,103.03,76604.0,103.01,103.2,102.94,103.03,76604.0
2020-11-05 13:30:00,103.01,103.38,102.96,103.04,50872.0,103.01,103.38,102.96,103.04,50872.0
2020-11-05 14:00:00,103.01,103.16,102.94,103.14,69349.0,103.01,103.16,102.94,103.14,69349.0
2020-11-05 14:30:00,103.13,103.24,102.96,103.17,52647.0,103.13,103.24,102.96,103.17,52647.0
2020-11-05 15:00:00,103.11,103.17,102.75,103.0,111681.0,103.11,103.17,102.75,103.0,111681.0
2020-11-05 15:30:00,103.03,103.09,102.59,102.75,209312.0,103.03,103.09,102.59,102.75,209312.0
2020-11-06 09:30:00,103.41,103.55,101.98,101.98,126263.0,103.41,103.55,101.98,101.98,126263.0
2020-11-06 10:00:00,102.01,102.87,101.72,102.58,66054.0,102.01,102.87,101.72,102.58,66054.0
2020-11-06 10:30:00,102.6,102.7,102.17,102.28,37618.0,102.6,102.7,102.17,102.28,37618.0
2020-11-06 11:00:00,102.33,102.95,102.32,102.56,32749.0,102.33,102.95,102.32,102.56,32749.0
2020-11-06 11:30:00,102.57,102.6,102.12,102.26,64794.0,102.57,102.6,102.12,102.26,64794.0
2020-11-06 12:00:00,102.26,102.37,101.7,101.78,49048.0,102.26,102.37,101.7,101.78,49048.0
2020-11-06 12:30:00,101.79,102.01,101.7,102.01,28813.0,101.79,102.01,101.7,102.01,28813.0
2020-11-06 13:00:00,102.01,102.18,101.9,101.93,32435.0,102.01,102.18,101.9,101.93,32435.0
2020-11-06 13:30:00,101.92,101.99,101.6,101.81,37354.0,101.92,101.99,101.6,101.81,37354.0
2020-11-06 14:00:00,101.87,102.1,101.86,101.93,21403.0,101.87,102.1,101.86,101.93,21403.0
2020-11-06 14:30:00,101.95,102.04,101.43,101.54,26278.0,101.95,102.04,101.43,101.54,26278.0
2020-11-06 15:00:00,101.5,101.5,101.17,101.33,33920.0,101.5,101.5,101.17,101.33,33920.0
2020-11-06 15:30:00,101.35,102.0,101.29,101.62,115922.0,101.35,102.0,101.29,101.62,115922.0
2020-11-09 09:30:00,101.49,101.78,100.05,101.15,390155.0,101.49,101.78,100.05,101.15,390155.0
2020-11-09 10:00:00,101.13,102.78,101.03,102.1,105053.0,101.13,102.78,101.03,102.1,105053.0
2020-11-09 10:30:00,102.09,102.18,100.52,100.98,73799.0,102.09,102.18,100.52,100.98,73799.0
2020-11-09 11:00:00,100.98,102.05,100.86,102.05,85099.0,100.98,102.05,100.86,102.05,85099.0
2020-11-09 11:30:00,102.12,102.15,100.88,101.07,60497.0,102.12,102.15,100.88,101.07,60497.0
2020-11-09 12:00:00,101.05,101.83,100.94,101.83,123975.0,101.05,101.83,100.94,101.83,123975.0
2020-11-09 12:30:00,101.82,101.97,101.17,101.49,47707.0,101.82,101.97,101.17,101.49,47707.0
2020-11-09 13:00:00,101.47,101.64,101.38,101.52,73929.0,101.47,101.64,101.38,101.52,73929.0
2020-11-09 13:30:00,101.56,101.56,100.61,100.81,36130.0,101.56,101.56,100.61,100.81,36130.0
2020-11-09 14:00:00,100.81,100.87,99.9,100.14,92883.0,100.81,100.87,99.9,100.14,92883.0
2020-11-09 14:30:00,100.12,100.37,99.84,100.29,72864.0,100.12,100.37,99.84,100.29,72864.0
2020-11-09 15:00:00,100.22,100.42,99.81,99.83,70272.0,100.22,100.42,99.81,99.83,70272.0
2020-11-09 15:30:00,99.86,100.08,99.2,99.26,305237.0,99.86,100.08,99.2,99.26,305237.0
2020-11-10 09:30:00,98.56,98.56,97.39,97.53,170983.0,98.56,98.56,97.39,97.53,170983.0
2020-11-10 10:00:00,97.48,97.51,95.55,95.69,173934.0,97.48,97.51,95.55,95.69,173934.0
2020-11-10 10:30:00,95.76,96.24,95.04,95.96,143974.0,95.76,96.24,95.04,95.96,143974.0
2020-11-10 11:00:00,95.97,96.65,95.71,96.63,151840.0,95.97,96.65,95.71,96.63,151840.0
2020-11-10 11:30:00,96.62,97.17,96.2,96.96,137019.0,96.62,97.17,96.2,96.96,137019.0
2020-11-10 12:00:00,96.94,97.48,96.85,96.95,100848.0,96.94,97.48,96.85,96.95,100848.0
2020-11-10 12:30:00,96.98,97.23,96.87,97.04,49032.0,96.98,97.23,96.87,97.04,49032.0
2020-11-10 13:00:00,97.06,97.1,96.02,96.03,78140.0,97.06,97.1,96.02,96.03,78140.0
2020-11-10 13:30:00,96.03,96.77,95.88,96.74,69531.0,96.03,96.77,95.88,96.74,69531.0
2020-11-10 14:00:00,96.77,97.1,96.45,96.57,65995.0,96.77,97.1,96.45,96.57,65995.0
2020-11-10 14:30:00,96.58,96.99,96.58,96.86,66278.0,96.58,96.99,96.58,96.86,66278.0
2020-11-10 15:00:00,96.81,96.98,96.54,96.94,74640.0,96.81,96.98,96.54,96.94,74640.0
2020-11-10 15:30:00,96.97,97.1,96.66,96.68,210953.0,96.97,97.1,96.66,96.68,210953.0
2020-11-11 09:30:00,98.22,99.12,97.55,97.93,183931.0,98.22,99.12,97.55,97.93,183931.0
2020-11-11 10:00:00,97.92,98.33,97.43,97.43,77234.0,97.92,98.33,97.43,97.43,77234.0
2020-11-11 10:30:00,97.42,98.09,97.41,97.92,115404.0,97.42,98.09,97.41,97.92,115404.0
2020-11-11 11:00:00,97.9,97.9,97.22,97.27,85993.0,97.9,97.9,97.22,97.27,85993.0
2020-11-11 11:30:00,97.23,97.55,97.07,97.53,117521.0,97.23,97.55,97.07,97.53,117521.0
2020-11-11 12:00:00,97.53,97.74,97.32,97.55,67213.0,97.53,97.74,97.32,97.55,67213.0
2020-11-11 12:30:00,97.58,97.72,97.27,97.27,40902.0,97.58,97.72,97.27,97.27,40902.0
2020-11-11 13:00:00,97.27,97.98,97.23,97.84,65341.0,97.27,97.98,97.23,97.84,65341.0
2020-11-11 13:30:00,97.86,97.96,97.56,97.69,50708.0,97.86,97.96,97.56,97.69,50708.0
2020-11-11 14:00:00,97.72,97.88,97.31,97.34,77405.0,97.72,97.88,97.31,97.34,77405.0
2020-11-11 14:30:00,97.34,97.44,97.0,97.04,67439.0,97.34,97.44,97.0,97.04,67439.0
2020-11-11 15:00:00,97.01,97.19,96.8,96.93,84360.0,97.01,97.19,96.8,96.93,84360.0
2020-11-11 15:30:00,96.91,97.35,96.85,97.2,219806.0,96.91,97.35,96.85,97.2,219806.0
2020-11-12 09:30:00,97.0,97.95,96.61,97.46,159769.0,97.0,97.95,96.61,97.46,159769.0
2020-11-12 10:00:00,97.48,98.12,97.14,98.02,139008.0,97.48,98.12,97.14,98.02,139008.0
2020-11-12 10:30:00,98.01,98.47,98.01,98.43,70951.0,98.01,98.47,98.01,98.43,70951.0
2020-11-12 11:00:00,98.43,98.99,98.27,98.52,120310.0,98.43,98.99,98.27,98.52,120310.0
2020-11-12 11:30:00,98.6,98.63,97.91,98.16,64653.0,98.6,98.63,97.91,98.16,64653.0
2020-11-12 12:00:00,98.11,98.2,97.52,97.52,37744.0,98.11,98.2,97.52,97.52,37744.0
2020-11-12 12:30:00,97.53,97.88,97.53,97.78,59188.0,97.53,97.88,97.53,97.78,59188.0
2020-11-12 13:00:00,97.78,97.89,97.48,97.79,56751.0,97.78,97.89,97.48,97.79,56751.0
2020-11-12 13:30:00,97.79,98.12,97.75,97.99,28898.0,97.79,98.12,97.75,97.99,28898.0
2020-11-12 14:00:00,97.98,98.19,97.91,98.11,35586.0,97.98,98.19,97.91,98.11,35586.0
2020-11-12 14:30:00,98.08,98.22,97.84,97.91,43175.0,98.08,98.22,97.84,97.91,43175.0
2020-11-12 15:00:00,97.9,98.08,97.72,98.03,61611.0,97.9,98.08,97.72,98.03,61611.0
2020-11-12 15:30:00,98.03,98.33,97.71,98.26,203955.0,98.03,98.33,97.71,98.26,203955.0
2020-11-13 09:30:00,98.74,100.72,98.73,100.45,168750.0,98.74,100.72,98.73,100.45,168750.0
2020-11-13 10:00:00,100.42,101.06,100.15,101.01,129428.0,100.42,101.06,100.15,101.01,129428.0
2020-11-13 10:30:00,101.01,101.25,100.75,100.85,125254.0,101.01,101.25,100.75,100.85,125254.0
2020-11-13 11:00:00,100.85,101.24,100.84,101.0,96328.0,100.85,101.24,100.84,101.0,96328.0
2020-11-13 11:30:00,100.99,101.31,100.96,101.17,77292.0,100.99,101.31,100.96,101.17,77292.0
2020-11-13 12:00:00,101.17,101.4,100.96,100.96,132145.0,101.17,101.4,100.96,100.96,132145.0
2020-11-13 12:30:00,100.97,101.02,100.62,101.01,52586.0,100.97,101.02,100.62,101.01,52586.0
2020-11-13 13:00:00,101.03,101.17,100.89,101.1,52618.0,101.03,101.17,100.89,101.1,52618.0
2020-11-13 13:30:00,101.07,101.11,100.84,101.04,65272.0,101.07,101.11,100.84,101.04,65272.0
2020-11-13 14:00:00,101.04,101.17,100.79,101.09,103586.0,101.04,101.17,100.79,101.09,103586.0
2020-11-13 14:30:00,101.11,101.6,101.08,101.57,98043.0,101.11,101.6,101.08,101.57,98043.0
2020-11-13 15:00:00,101.58,101.58,101.17,101.52,83650.0,101.58,101.58,101.17,101.52,83650.0
2020-11-13 15:30:00,101.52,101.78,101.4,101.5,203354.0,101.52,101.78,101.4,101.5,203354.0
2020-11-16 09:30:00,100.28,101.57,100.21,100.67,106862.0,100.28,101.57,100.21,100.67,106862.0
2020-11-16 10:00:00,100.74,101.06,100.56,100.75,55853.0,100.74,101.06,100.56,100.75,55853.0
2020-11-16 10:30:00,100.76,101.68,100.68,101.68,43842.0,100.76,101.68,100.68,101.68,43842.0
2020-11-16 11:00:00,101.73,102.02,101.46,101.52,44130.0,101.73,102.02,101.46,101.52,44130.0
2020-11-16 11:30:00,101.56,101.68,101.37,101.59,26096.0,101.56,101.68,101.37,101.59,26096.0
2020-11-16 12:00:00,101.62,101.7,101.41,101.52,30353.0,101.62,101.7,101.41,101.52,30353.0
2020-11-16 12:30:00,101.5,101.54,101.25,101.29,26100.0,101.5,101.54,101.25,101.29,26100.0
2020-11-16 13:00:00,101.33,101.38,101.03,101.04,23040.0,101.33,101.38,101.03,101.04,23040.0
2020-11-16 13:30:00,101.04,101.44,100.99,101.43,25943.0,101.04,101.44,100.99,101.43,25943.0
2020-11-16 14:00:00,101.45,101.47,101.28,101.33,21288.0,101.45,101.47,101.28,101.33,21288.0
2020-11-16 14:30:00,101.36,101.46,101.22,101.29,34543.0,101.36,101.46,101.22,101.29,34543.0
2020-11-16 15:00:00,101.25,101.45,101.08,101.39,41553.0,101.25,101.45,101.08,101.39,41553.0
2020-11-16 15:30:00,101.39,101.77,101.31,101.77,108514.0,101.39,101.77,101.31,101.77,108514.0
2020-11-17 09:30:00,102.04,102.75,100.79,102.29,121783.0,102.04,102.75,100.79,102.29,121783.0
2020-11-17 10:00:00,102.39,102.97,102.35,102.74,78966.0,102.39,102.97,102.35,102.74,78966.0
2020-11-17 10:30:00,102.77,102.87,102.57,102.73,53115.0,102.77,102.87,102.57,102.73,53115.0
2020-11-17 11:00:00,102.73,102.99,102.58,102.89,90588.0,102.73,102.99,102.58,102.89,90588.0
2020-11-17 11:30:00,102.87,103.15,102.78,102.97,41996.0,102.87,103.15,102.78,102.97,41996.0
2020-11-17 12:00:00,102.99,103.12,102.87,102.97,32078.0,102.99,103.12,102.87,102.97,32078.0
2020-11-17 12:30:00,102.97,103.19,102.96,103.05,16119.0,102.97,103.19,102.96,103.05,16119.0
2020-11-17 13:00:00,103.06,103.17,102.92,102.98,30581.0,103.06,103.17,102.92,102.98,30581.0
2020-11-17 13:30:00,102.98,103.02,102.72,102.95,54166.0,102.98,103.02,102.72,102.95,54166.0
2020-11-17 14:00:00,102.96,103.19,102.8,103.15,195917.0,102.96,103.19,102.8,103.15,195917.0
2020-11-17 14:30:00,103.06,103.1,102.85,103.01,85423.0,103.06,103.1,102.85,103.01,85423.0
2020-11-17 15:00:00,103.05,103.05,102.5,102.68,37670.0,103.05,103.05,102.5,102.68,37670.0
2020-11-17 15:30:00,102.64,102.67,102.29,102.47,152604.0,102.64,102.67,102.29,102.47,152604.0
2020-11-18 09:30:00,102.83,102.99,101.86,102.27,100216.0,102.83,102.99,101.86,102.27,100216.0
2020-11-18 10:00:00,102.22,102.36,101.82,101.82,45087.0,102.22,102.36,101.82,101.82,45087.0
2020-11-18 10:30:00,101.78,102.05,101.43,101.91,69876.0,101.78,102.05,101.43,101.91,69876.0
2020-11-18 11:00:00,101.94,102.22,101.62,101.63,48454.0,101.94,102.22,101.62,101.63,48454.0
2020-11-18 11:30:00,101.63,101.8,101.38,101.76,29452.0,101.63,101.8,101.38,101.76,29452.0
2020-11-18 12:00:00,101.81,102.42,101.8,102.23,47434.0,101.81,102.42,101.8,102.23,47434.0
2020-11-18 12:30:00,102.23,102.47,102.19,102.34,28200.0,102.23,102.47,102.19,102.34,28200.0
2020-11-18 13:00:00,102.34,102.35,102.04,102.1,34118.0,102.34,102.35,102.04,102.1,34118.0
2020-11-18 13:30:00,102.08,102.08,101.37,101.47,34728.0,102.08,102.08,101.37,101.47,34728.0
2020-11-18 14:00:00,101.48,101.71,101.42,101.52,23918.0,101.48,101.71,101.42,101.52,23918.0
2020-11-18 14:30:00,101.52,101.67,101.47,101.57,38865.0,101.52,101.67,101.47,101.57,38865.0
2020-11-18 15:00:00,101.56,101.71,101.42,101.43,43390.0,101.56,101.71,101.42,101.43,43390.0
2020-11-18 15:30:00,101.44,101.49,100.55,100.56,189589.0,101.44,101.49,100.55,100.56,189589.0
2020-11-19 09:30:00,100.75,101.01,99.7,100.41,126816.0,100.75,101.01,99.7,100.41,126816.0
2020-11-19 10:00:00,100.4,100.41,99.8,99.84,56850.0,100.4,100.41,99.8,99.84,56850.0
2020-11-19 10:30:00,99.84,100.65,99.68,100.61,48204.0,99.84,100.65,99.68,100.61,48204.0
2020-11-19 11:00:00,100.61,101.15,100.51,101.15,36505.0,100.61,101.15,100.51,101.15,36505.0
2020-11-19 11:30:00,101.15,101.25,100.88,101.16,32972.0,101.15,101.25,100.88,101.16,32972.0
2020-11-19 12:00:00,101.17,101.53,101.12,101.34,24353.0,101.17,101.53,101.12,101.34,24353.0
2020-11-19 12:30:00,101.34,101.54,101.0,101.0,16330.0,101.34,101.54,101.0,101.0,16330.0
2020-11-19 13:00:00,101.07,101.41,101.05,101.33,16382.0,101.07,101.41,101.05,101.33,16382.0
2020-11-19 13:30:00,101.33,101.48,101.23,101.43,14428.0,101.33,101.48,101.23,101.43,14428.0
2020-11-19 14:00:00,101.43,101.83,101.39,101.75,28289.0,101.43,101.83,101.39,101.75,28289.0
2020-11-19 14:30:00,101.78,102.05,101.58,101.93,33787.0,101.78,102.05,101.58,101.93,33787.0
2020-11-19 15:00:00,101.93,101.98,101.51,101.57,30533.0,101.93,101.98,101.51,101.57,30533.0
2020-11-19 15:30:00,101.59,101.78,101.46,101.54,99210.0,101.59,101.78,101.46,101.54,99210.0
2020-11-20 09:30:00,101.79,103.47,101.79,102.79,145822.0,101.79,103.47,101.79,102.79,145822.0
2020-11-20 10:00:00,102.87,103.27,102.65,103.03,124243.0,102.87,103.27,102.65,103.03,124243.0
2020-11-20 10:30:00,103.09,103.72,103.03,103.63,63706.0,103.09,103.72,103.03,103.63,63706.0
2020-11-20 11:00:00,103.65,104.16,103.48,103.93,58445.0,103.65,104.16,103.48,103.93,58445.0
2020-11-20 11:30:00,103.94,104.03,103.49,103.49,22764.0,103.94,104.03,103.49,103.49,22764.0
2020-11-20 12:00:00,103.52,103.61,103.38,103.61,14278.0,103.52,103.61,103.38,103.61,14278.0
2020-11-20 12:30:00,103.58,103.81,103.52,103.69,24558.0,103.58,103.81,103.52,103.69,24558.0
2020-11-20 13:00:00,103.69,103.87,103.52,103.79,20754.0,103.69,103.87,103.52,103.79,20754.0
2020-11-20 13:30:00,103.77,103.86,103.55,103.63,20039.0,103.77,103.86,103.55,103.63,20039.0
2020-11-20 14:00:00,103.64,103.64,103.23,103.26,20056.0,103.64,103.64,103.23,103.26,20056.0
2020-11-20 14:30:00,103.25,103.25,102.98,103.03,72927.0,103.25,103.25,102.98,103.03,72927.0
2020-11-20 15:00:00,103.06,103.06,102.56,102.86,84545.0,103.06,103.06,102.56,102.86,84545.0
2020-11-20 15:30:00,102.84,103.08,102.22,102.31,150563.0,102.84,103.08,102.22,102.31,150563.0
2020-11-23 09:30:00,102.06,102.7,101.8,101.9,69372.0,102.06,102.7,101.8,101.9,69372.0
2020-11-23 10:00:00,101.84,102.34,101.33,101.4,43565.0,101.84,102.34,101.33,101.4,43565.0
2020-11-23 10:30:00,101.32,101.87,101.24,101.84,44669.0,101.32,101.87,101.24,101.84,44669.0
2020-11-23 11:00:00,101.81,102.01,101.44,101.46,39460.0,101.81,102.01,101.44,101.46,39460.0
2020-11-23 11:30:00,101.42,101.52,101.13,101.49,31652.0,101.42,101.52,101.13,101.49,31652.0
2020-11-23 12:00:00,101.41,101.77,101.26,101.64,24412.0,101.41,101.77,101.26,101.64,24412.0
2020-11-23 12:30:00,101.62,102.4,101.59,102.38,61093.0,101.62,102.4,101.59,102.38,61093.0
2020-11-23 13:00:00,102.41,102.74,102.33,102.7,22936.0,102.41,102.74,102.33,102.7,22936.0
2020-11-23 13:30:00,102.67,102.72,102.3,102.41,17606.0,102.67,102.72,102.3,102.41,17606.0
2020-11-23 14:00:00,102.41,102.55,102.36,102.44,19865.0,102.41,102.55,102.36,102.44,19865.0
2020-11-23 14:30:00,102.44,102.9,102.41,102.87,24584.0,102.44,102.9,102.41,102.87,24584.0
2020-11-23 15:00:00,102.85,103.05,102.85,102.87,45071.0,102.85,103.05,102.85,102.87,45071.0
2020-11-23 15:30:00,102.91,103.02,102.67,102.88,83734.0,102.91,103.02,102.67,102.88,83734.0
2020-11-24 09:30:00,103.37,103.37,102.0,102.26,67002.0,103.37,103.37,102.0,102.26,67002.0
2020-11-24 10:00:00,102.2,102.53,101.86,102.47,56736.0,102.2,102.53,101.86,102.47,56736.0
2020-11-24 10:30:00,102.39,102.43,102.0,102.21,50467.0,102.39,102.43,102.0,102.21,50467.0
2020-11-24 11:00:00,102.21,102.33,101.92,102.09,64289.0,102.21,102.33,101.92,102.09,64289.0
2020-11-24 11:30:00,101.99,102.1,101.34,102.0,132237.0,101.99,102.1,101.34,102.0,132237.0
2020-11-24 12:00:00,102.03,102.6,101.99,102.55,38802.0,102.03,102.6,101.99,102.55,38802.0
2020-11-24 12:30:00,102.6,102.92,102.59,102.87,50039.0,102.6,102.92,102.59,102.87,50039.0
2020-11-24 13:00:00,102.79,102.99,102.72,102.75,46993.0,102.79,102.99,102.72,102.75,46993.0
2020-11-24 13:30:00,102.77,103.07,102.76,102.98,48603.0,102.77,103.07,102.76,102.98,48603.0
2020-11-24 14:00:00,103.02,103.06,102.9,102.94,33880.0,103.02,103.06,102.9,102.94,33880.0
2020-11-24 14:30:00,102.92,103.05,102.45,102.45,39044.0,102.92,103.05,102.45,102.45,39044.0
2020-11-24 15:00:00,102.43,102.46,102.27,102.39,29978.0,102.43,102.46,102.27,102.39,29978.0
2020-11-24 15:30:00,102.37,102.72,102.29,102.52,172920.0,102.37,102.72,102.29,102.52,172920.0
2020-11-25 09:30:00,102.49,103.54,102.36,103.54,74423.0,102.49,103.54,102.36,103.54,74423.0
2020-11-25 10:00:00,103.5,103.9,103.24,103.51,62746.0,103.5,103.9,103.24,103.51,62746.0
2020-11-25 10:30:00,103.49,103.62,102.73,103.06,35608.0,103.49,103.62,102.73,103.06,35608.0
2020-11-25 11:00:00,103.04,103.51,103.02,103.51,65725.0,103.04,103.51,103.02,103.51,65725.0
2020-11-25 11:30:00,103.53,103.67,103.25,103.3,27276.0,103.53,103.67,103.25,103.3,27276.0
2020-11-25 12:00:00,103.29,103.66,103.27,103.65,23243.0,103.29,103.66,103.27,103.65,23243.0
2020-11-25 12:30:00,103.66,103.95,103.58,103.58,18782.0,103.66,103.95,103.58,103.58,18782.0
2020-11-25 13:00:00,103.58,103.87,103.45,103.46,13654.0,103.58,103.87,103.45,103.46,13654.0
2020-11-25 13:30:00,103.47,103.9,103.43,103.82,11395.0,103.47,103.9,103.43,103.82,11395.0
2020-11-25 14:00:00,103.75,103.91,103.57,103.64,21269.0,103.75,103.91,103.57,103.64,21269.0
2020-11-25 14:30:00,103.64,104.14,103.63,103.92,32574.0,103.64,104.14,103.63,103.92,32574.0
2020-11-25 15:00:00,103.88,103.95,103.7,103.7,35676.0,103.88,103.95,103.7,103.7,35676.0
2020-11-25 15:30:00,103.7,103.8,103.5,103.74,63767.0,103.7,103.8,103.5,103.74,63767.0
2020-11-27 09:30:00,103.92,104.77,103.92,104.61,79098.0,103.92,104.77,103.92,104.61,79098.0
2020-11-27 10:00:00,104.62,105.31,104.59,104.76,51839.0,104.62,105.31,104.59,104.76,51839.0
2020-11-27 10:30:00,104.8,104.95,104.5,104.75,34783.0,104.8,104.95,104.5,104.75,34783.0
2020-11-27 11:00:00,104.79,104.79,104.1,104.18,43052.0,104.79,104.79,104.1,104.18,43052.0
2020-11-27 11:30:00,104.11,104.29,103.42,103.47,124333.0,104.11,104.29,103.42,103.47,124333.0
2020-11-27 12:00:00,103.51,104.27,103.51,103.86,51591.0,103.51,104.27,103.51,103.86,51591.0
2020-11-27 12:30:00,103.85,104.53,103.81,104.34,108927.0,103.85,104.53,103.81,104.34,108927.0
2020-11-30 09:30:00,104.46,104.46,103.06,103.84,72559.0,104.46,104.46,103.06,103.84,72559.0
2020-11-30 10:00:00,103.85,104.2,103.42,103.47,38488.0,103.85,104.2,103.42,103.47,38488.0
2020-11-30 10:30:00,103.45,103.71,103.2,103.59,97946.0,103.45,103.71,103.2,103.59,97946.0
2020-11-30 11:00:00,103.52,104.0,103.52,103.59,39921.0,103.52,104.0,103.52,103.59,39921.0
2020-11-30 11:30:00,103.58,103.61,103.26,103.43,31227.0,103.58,103.61,103.26,103.43,31227.0
2020-11-30 12:00:00,103.45,103.64,103.38,103.6,45066.0,103.45,103.64,103.38,103.6,45066.0
2020-11-30 12:30:00,103.57,104.05,103.51,103.99,23106.0,103.57,104.05,103.51,103.99,23106.0
2020-11-30 13:00:00,104.03,104.18,103.74,103.78,33812.0,104.03,104.18,103.74,103.78,33812.0
2020-11-30 13:30:00,103.76,103.91,103.56,103.62,30796.0,103.76,103.91,103.56,103.62,30796.0
2020-11-30 14:00:00,103.56,103.62,103.4,103.51,46356.0,103.56,103.62,103.4,103.51,46356.0
2020-11-30 14:30:00,103.54,103.84,103.51,103.82,34194.0,103.54,103.84,103.51,103.82,34194.0
2020-11-30 15:00:00,103.82,103.9,103.4,103.46,85229.0,103.82,103.9,103.4,103.46,85229.0
2020-11-30 15:30:00,103.53,103.81,103.21,103.47,229680.0,103.53,103.81,103.21,103.47,229680.0
2020-12-01 09:30:00,103.18,103.8,101.95,102.13,169913.0,103.18,103.8,101.95,102.13,169913.0
2020-12-01 10:00:00,102.14,103.36,102.06,102.94,77307.0,102.14,103.36,102.06,102.94,77307.0
2020-12-01 10:30:00,102.9,103.15,102.34,102.68,128927.0,102.9,103.15,102.34,102.68,128927.0
2020-12-01 11:00:00,102.73,103.6,102.73,103.4,36711.0,102.73,103.6,102.73,103.4,36711.0
2020-12-01 11:30:00,103.43,103.8,103.21,103.68,39691.0,103.43,103.8,103.21,103.68,39691.0
2020-12-01 12:00:00,103.71,103.92,103.59,103.78,27665.0,103.71,103.92,103.59,103.78,27665.0
2020-12-01 12:30:00,103.78,103.87,103.54,103.57,19327.0,103.78,103.87,103.54,103.57,19327.0
2020-12-01 13:00:00,103.62,103.84,103.57,103.83,29473.0,103.62,103.84,103.57,103.83,29473.0
2020-12-01 13:30:00,103.85,103.94,103.68,103.79,33470.0,103.85,103.94,103.68,103.79,33470.0
2020-12-01 14:00:00,103.75,103.78,103.54,103.72,32444.0,103.75,103.78,103.54,103.72,32444.0
2020-12-01 14:30:00,103.67,103.96,103.64,103.93,24880.0,103.67,103.96,103.64,103.93,24880.0
2020-12-01 15:00:00,103.94,103.94,103.66,103.89,36317.0,103.94,103.94,103.66,103.89,36317.0
2020-12-01 15:30:00,103.89,104.36,103.77,104.3,136899.0,103.89,104.36,103.77,104.3,136899.0
2020-12-02 09:30:00,103.4,104.15,102.46,104.05,101513.0,103.4,104.15,102.46,104.05,101513.0
2020-12-02 10:00:00,104.09,104.45,103.42,103.53,54906.0,104.09,104.45,103.42,103.53,54906.0
2020-12-02 10:30:00,103.47,103.71,103.1,103.65,24639.0,103.47,103.71,103.1,103.65,24639.0
2020-12-02 11:00:00,103.65,104.02,103.51,104.0,30614.0,103.65,104.02,103.51,104.0,30614.0
2020-12-02 11:30:00,103.97,104.07,103.7,103.98,41748.0,103.97,104.07,103.7,103.98,41748.0
2020-12-02 12:00:00,104.02,104.08,103.74,103.85,23630.0,104.02,104.08,103.74,103.85,23630.0
2020-12-02 12:30:00,103.89,103.92,103.61,103.73,15910.0,103.89,103.92,103.61,103.73,15910.0
2020-12-02 13:00:00,103.76,103.87,103.73,103.85,13652.0,103.76,103.87,103.73,103.85,13652.0
2020-12-02 13:30:00,103.85,103.87,103.53,103.7,20259.0,103.85,103.87,103.53,103.7,20259.0
2020-12-02 14:00:00,103.72,103.72,103.42,103.65,22991.0,103.72,103.72,103.42,103.65,22991.0
2020-12-02 14:30:00,103.7,103.75,103.36,103.58,35549.0,103.7,103.75,103.36,103.58,35549.0
2020-12-02 15:00:00,103.6,103.83,103.42,103.43,24745.0,103.6,103.83,103.42,103.43,24745.0
2020-12-02 15:30:00,103.45,103.5,103.2,103.49,71300.0,103.45,103.5,103.2,103.49,71300.0
2020-12-03 09:30:00,103.05,104.28,102.5,104.12,61767.0,103.05,104.28,102.5,104.12,61767.0
2020-12-03 10:00:00,104.17,104.5,104.04,104.15,29238.0,104.17,104.5,104.04,104.15,29238.0
2020-12-03 10:30:00,104.14,104.28,103.79,103.8,16761.0,104.14,104.28,103.79,103.8,16761.0
2020-12-03 11:00:00,103.84,104.21,103.79,104.16,30414.0,103.84,104.21,103.79,104.16,30414.0
2020-12-03 11:30:00,104.19,104.22,103.89,103.9,11679.0,104.19,104.22,103.89,103.9,11679.0
2020-12-03 12:00:00,103.94,104.27,103.82,104.24,19019.0,103.94,104.27,103.82,104.24,19019.0
2020-12-03 12:30:00,104.23,104.38,104.15,104.24,22633.0,104.23,104.38,104.15,104.24,22633.0
2020-12-03 13:00:00,104.24,104.26,103.95,104.08,23133.0,104.24,104.26,103.95,104.08,23133.0
2020-12-03 13:30:00,104.05,104.1,103.94,103.95,15938.0,104.05,104.1,103.94,103.95,15938.0
2020-12-03 14:00:00,103.98,104.34,103.97,104.25,19174.0,103.98,104.34,103.97,104.25,19174.0
2020-12-03 14:30:00,104.26,104.44,104.2,104.44,22057.0,104.26,104.44,104.2,104.44,22057.0
2020-12-03 15:00:00,104.46,104.49,104.32,104.48,33389.0,104.46,104.49,104.32,104.48,33389.0
2020-12-03 15:30:00,104.46,104.49,103.91,104.14,74229.0,104.46,104.49,103.91,104.14,74229.0
2020-12-04 09:30:00,103.33,105.21,103.32,104.71,73064.0,103.33,105.21,103.32,104.71,73064.0
2020-12-04 10:00:00,104.79,105.03,104.47,104.55,53866.0,104.79,105.03,104.47,104.55,53866.0
2020-12-04 10:30:00,104.55,104.87,104.3,104.87,36743.0,104.55,104.87,104.3,104.87,36743.0
2020-12-04 11:00:00,104.89,105.01,104.34,104.61,36688.0,104.89,105.01,104.34,104.61,36688.0
2020-12-04 11:30:00,104.59,104.79,104.12,104.24,43494.0,104.59,104.79,104.12,104.24,43494.0
2020-12-04 12:00:00,104.24,104.32,104.08,104.24,28416.0,104.24,104.32,104.08,104.24,28416.0
2020-12-04 12:30:00,104.23,104.32,104.0,104.25,39270.0,104.23,104.32,104.0,104.25,39270.0
2020-12-04 13:00:00,104.23,104.73,104.23,104.55,50123.0,104.23,104.73,104.23,104.55,50123.0
2020-12-04 13:30:00,104.56,104.58,103.68,103.7,51657.0,104.56,104.58,103.68,103.7,51657.0
2020-12-04 14:00:00,103.72,103.84,103.56,103.83,44348.0,103.72,103.84,103.56,103.83,44348.0
2020-12-04 14:30:00,103.82,104.51,103.81,104.44,48660.0,103.82,104.51,103.81,104.44,48660.0
2020-12-04 15:00:00,104.48,104.54,104.22,104.25,42469.0,104.48,104.54,104.22,104.25,42469.0
2020-12-04 15:30:00,104.27,104.36,104.03,104.09,75396.0,104.27,104.36,104.03,104.09,75396.0
2020-12-07 09:30:00,103.82,104.75,103.6,104.35,57119.0,103.82,104.75,103.6,104.35,57119.0
2020-12-07 10:00:00,104.38,104.5,103.98,104.42,50571.0,104.38,104.5,103.98,104.42,50571.0
2020-12-07 10:30:00,104.56,104.56,103.93,103.95,29187.0,104.56,104.56,103.93,103.95,29187.0
2020-12-07 11:00:00,103.91,103.99,103.66,103.89,32932.0,103.91,103.99,103.66,103.89,32932.0
2020-12-07 11:30:00,103.87,103.92,103.22,103.38,40365.0,103.87,103.92,103.22,103.38,40365.0
2020-12-07 12:00:00,103.4,103.4,102.81,103.26,57030.0,103.4,103.4,102.81,103.26,57030.0
2020-12-07 12:30:00,103.31,103.38,102.98,103.2,23048.0,103.31,103.38,102.98,103.2,23048.0
2020-12-07 13:00:00,103.21,103.25,103.06,103.11,19396.0,103.21,103.25,103.06,103.11,19396.0
2020-12-07 13:30:00,103.14,103.32,102.94,103.26,34997.0,103.14,103.32,102.94,103.26,34997.0
2020-12-07 14:00:00,103.22,103.22,102.88,102.97,33077.0,103.22,103.22,102.88,102.97,33077.0
2020-12-07 14:30:00,103.0,103.05,102.66,102.69,69908.0,103.0,103.05,102.66,102.69,69908.0
2020-12-07 15:00:00,102.67,102.9,102.6,102.9,42345.0,102.67,102.9,102.6,102.9,42345.0
2020-12-07 15:30:00,102.91,103.05,102.5,102.83,87475.0,102.91,103.05,102.5,102.83,87475.0
2020-12-08 09:30:00,102.83,103.48,102.68,103.06,83440.0,102.83,103.48,102.68,103.06,83440.0
2020-12-08 10:00:00,103.11,104.08,102.96,103.79,61201.0,103.11,104.08,102.96,103.79,61201.0
2020-12-08 10:30:00,103.79,104.61,103.76,104.5,47578.0,103.79,104.61,103.76,104.5,47578.0
2020-12-08 11:00:00,104.49,104.49,104.0,104.22,46183.0,104.49,104.49,104.0,104.22,46183.0
2020-12-08 11:30:00,104.2,104.39,103.82,104.28,53803.0,104.2,104.39,103.82,104.28,53803.0
2020-12-08 12:00:00,104.28,104.39,104.15,104.19,29842.0,104.28,104.39,104.15,104.19,29842.0
2020-12-08 12:30:00,104.18,104.35,103.92,104.35,58194.0,104.18,104.35,103.92,104.35,58194.0
2020-12-08 13:00:00,104.35,104.6,104.18,104.44,28955.0,104.35,104.6,104.18,104.44,28955.0
2020-12-08 13:30:00,104.49,104.67,104.24,104.29,20885.0,104.49,104.67,104.24,104.29,20885.0
2020-12-08 14:00:00,104.28,104.5,104.15,104.44,24054.0,104.28,104.5,104.15,104.44,24054.0
2020-12-08 14:30:00,104.47,104.5,103.98,103.98,54090.0,104.47,104.5,103.98,103.98,54090.0
2020-12-08 15:00:00,104.04,104.14,103.85,104.07,35887.0,104.04,104.14,103.85,104.07,35887.0
2020-12-08 15:30:00,104.07,104.26,103.96,104.1,97706.0,104.07,104.26,103.96,104.1,97706.0
2020-12-09 09:30:00,104.02,104.36,103.12,104.09,68407.0,104.02,104.36,103.12,104.09,68407.0
2020-12-09 10:00:00,104.11,104.7,103.94,104.5,62027.0,104.11,104.7,103.94,104.5,62027.0
2020-12-09 10:30:00,104.44,105.1,104.44,105.04,82674.0,104.44,105.1,104.44,105.04,82674.0
2020-12-09 11:00:00,105.05,105.05,104.36,104.51,30691.0,105.05,105.05,104.36,104.51,30691.0
2020-12-09 11:30:00,104.54,104.71,104.42,104.67,26114.0,104.54,104.71,104.42,104.67,26114.0
2020-12-09 12:00:00,104.63,104.65,104.11,104.26,36750.0,104.63,104.65,104.11,104.26,36750.0
2020-12-09 12:30:00,104.28,104.28,103.57,103.85,81183.0,104.28,104.28,103.57,103.85,81183.0
2020-12-09 13:00:00,103.76,103.9,103.42,103.51,41899.0,103.76,103.9,103.42,103.51,41899.0
2020-12-09 13:30:00,103.45,103.86,103.22,103.57,117143.0,103.45,103.86,103.22,103.57,117143.0
2020-12-09 14:00:00,103.61,104.14,103.6,104.14,69255.0,103.61,104.14,103.6,104.14,69255.0
2020-12-09 14:30:00,104.11,104.19,103.85,104.04,65456.0,104.11,104.19,103.85,104.04,65456.0
2020-12-09 15:00:00,104.04,104.35,103.84,103.9,46627.0,104.04,104.35,103.84,103.9,46627.0
2020-12-09 15:30:00,103.93,104.52,103.88,104.45,233444.0,103.93,104.52,103.88,104.45,233444.0
2020-12-10 09:30:00,103.62,104.0,103.08,103.79,122539.0,103.62,104.0,103.08,103.79,122539.0
2020-12-10 10:00:00,103.55,104.12,103.55,103.68,70963.0,103.55,104.12,103.55,103.68,70963.0
2020-12-10 10:30:00,103.7,103.97,103.62,103.76,62863.0,103.7,103.97,103.62,103.76,62863.0
2020-12-10 11:00:00,103.76,103.89,103.54,103.7,106201.0,103.76,103.89,103.54,103.7,106201.0
2020-12-10 11:30:00,103.73,103.84,103.01,103.16,76598.0,103.73,103.84,103.01,103.16,76598.0
2020-12-10 12:00:00,103.18,103.34,102.62,102.77,110807.0,103.18,103.34,102.62,102.77,110807.0
2020-12-10 12:30:00,102.84,103.03,102.56,102.65,39985.0,102.84,103.03,102.56,102.65,39985.0
2020-12-10 13:00:00,102.65,102.97,102.58,102.82,57243.0,102.65,102.97,102.58,102.82,57243.0
2020-12-10 13:30:00,102.84,103.0,102.63,102.97,33920.0,102.84,103.0,102.63,102.97,33920.0
2020-12-10 14:00:00,103.02,103.09,102.8,102.96,33486.0,103.02,103.09,102.8,102.96,33486.0
2020-12-10 14:30:00,102.91,103.07,102.89,102.95,41276.0,102.91,103.07,102.89,102.95,41276.0
2020-12-10 15:00:00,103.01,103.26,102.95,103.16,50868.0,103.01,103.26,102.95,103.16,50868.0
2020-12-10 15:30:00,103.19,103.54,103.16,103.4,147559.0,103.19,103.54,103.16,103.4,147559.0
2020-12-11 09:30:00,103.0,103.84,102.5,103.26,61084.0,103.0,103.84,102.5,103.26,61084.0
2020-12-11 10:00:00,103.25,104.03,103.25,103.9,67833.0,103.25,104.03,103.25,103.9,67833.0
2020-12-11 10:30:00,103.89,104.17,103.7,104.17,60566.0,103.89,104.17,103.7,104.17,60566.0
2020-12-11 11:00:00,104.17,104.28,103.47,103.47,54649.0,104.17,104.28,103.47,103.47,54649.0
2020-12-11 11:30:00,103.42,103.73,103.02,103.12,35863.0,103.42,103.73,103.02,103.12,35863.0
2020-12-11 12:00:00,103.18,103.27,102.88,103.19,19919.0,103.18,103.27,102.88,103.19,19919.0
2020-12-11 12:30:00,103.16,103.21,102.8,103.1,39684.0,103.16,103.21,102.8,103.1,39684.0
2020-12-11 13:00:00,103.06,103.62,103.06,103.58,20936.0,103.06,103.62,103.06,103.58,20936.0
2020-12-11 13:30:00,103.59,103.71,103.4,103.71,26593.0,103.59,103.71,103.4,103.71,26593.0
2020-12-11 14:00:00,103.7,103.71,103.28,103.43,27491.0,103.7,103.71,103.28,103.43,27491.0
2020-12-11 14:30:00,103.49,103.69,103.43,103.43,26486.0,103.49,103.69,103.43,103.43,26486.0
2020-12-11 15:00:00,103.46,103.72,103.35,103.59,25490.0,103.46,103.72,103.35,103.59,25490.0
2020-12-11 15:30:00,103.57,103.82,103.44,103.53,98052.0,103.57,103.82,103.44,103.53,98052.0
2020-12-14 09:30:00,104.43,105.14,104.15,104.9,116132.0,104.43,105.14,104.15,104.9,116132.0
2020-12-14 10:00:00,104.9,105.18,104.55,104.73,77448.0,104.9,105.18,104.55,104.73,77448.0
2020-12-14 10:30:00,104.78,104.98,104.52,104.88,53681.0,104.78,104.98,104.52,104.88,53681.0
2020-12-14 11:00:00,104.9,105.28,104.9,105.11,66482.0,104.9,105.28,104.9,105.11,66482.0
2020-12-14 11:30:00,105.08,105.31,104.91,105.24,46117.0,105.08,105.31,104.91,105.24,46117.0
2020-12-14 12:00:00,105.22,105.27,104.8,104.9,91186.0,105.22,105.27,104.8,104.9,91186.0
2020-12-14 12:30:00,104.9,104.96,104.0,104.12,83840.0,104.9,104.96,104.0,104.12,83840.0
2020-12-14 13:00:00,104.18,104.25,103.85,104.11,68546.0,104.18,104.25,103.85,104.11,68546.0
2020-12-14 13:30:00,104.09,104.34,104.03,104.23,30880.0,104.09,104.34,104.03,104.23,30880.0
2020-12-14 14:00:00,104.23,104.24,103.92,103.99,25301.0,104.23,104.24,103.92,103.99,25301.0
2020-12-14 14:30:00,104.01,104.02,103.66,103.92,30110.0,104.01,104.02,103.66,103.92,30110.0
2020-12-14 15:00:00,103.92,103.92,103.5,103.66,32044.0,103.92,103.92,103.5,103.66,32044.0
2020-12-14 15:30:00,103.68,103.68,103.22,103.27,120043.0,103.68,103.68,103.22,103.27,120043.0
2020-12-15 09:30:00,103.39,104.18,102.77,103.11,58185.0,103.39,104.18,102.77,103.11,58185.0
2020-12-15 10:00:00,103.05,103.39,102.86,102.95,45577.0,103.05,103.39,102.86,102.95,45577.0
2020-12-15 10:30:00,103.01,103.51,102.94,103.18,29960.0,103.01,103.51,102.94,103.18,29960.0
2020-12-15 11:00:00,103.22,103.4,102.99,103.11,31425.0,103.22,103.4,102.99,103.11,31425.0
2020-12-15 11:30:00,103.14,103.65,103.07,103.54,25536.0,103.14,103.65,103.07,103.54,25536.0
2020-12-15 12:00:00,103.59,103.59,103.14,103.43,18613.0,103.59,103.59,103.14,103.43,18613.0
2020-12-15 12:30:00,103.38,103.4,103.21,103.38,17469.0,103.38,103.4,103.21,103.38,17469.0
2020-12-15 13:00:00,103.36,103.61,103.28,103.6,24947.0,103.36,103.61,103.28,103.6,24947.0
2020-12-15 13:30:00,103.55,103.61,103.4,103.43,11817.0,103.55,103.61,103.4,103.43,11817.0
2020-12-15 14:00:00,103.43,103.48,103.34,103.34,12735.0,103.43,103.48,103.34,103.34,12735.0
2020-12-15 14:30:00,103.34,103.46,103.24,103.39,31695.0,103.34,103.46,103.24,103.39,31695.0
2020-12-15 15:00:00,103.36,103.53,103.28,103.48,31220.0,103.36,103.53,103.28,103.48,31220.0
2020-12-15 15:30:00,103.48,104.04,103.43,103.87,82523.0,103.48,104.04,103.43,103.87,82523.0
2020-12-16 09:30:00,104.24,104.76,104.0,104.66,51045.0,104.24,104.76,104.0,104.66,51045.0
2020-12-16 10:00:00,104.73,105.87,104.72,105.74,94833.0,104.73,105.87,104.72,105.74,94833.0
2020-12-16 10:30:00,105.77,106.13,105.71,105.72,39257.0,105.77,106.13,105.71,105.72,39257.0
2020-12-16 11:00:00,105.73,105.76,105.03,105.15,32454.0,105.73,105.76,105.03,105.15,32454.0
2020-12-16 11:30:00,105.18,105.41,104.95,105.11,41962.0,105.18,105.41,104.95,105.11,41962.0
2020-12-16 12:00:00,105.13,105.21,104.83,104.97,31079.0,105.13,105.21,104.83,104.97,31079.0
2020-12-16 12:30:00,104.93,105.12,104.71,104.73,15305.0,104.93,105.12,104.71,104.73,15305.0
2020-12-16 13:00:00,104.73,104.93,104.68,104.87,17248.0,104.73,104.93,104.68,104.87,17248.0
2020-12-16 13:30:00,104.87,104.95,104.5,104.5,19001.0,104.87,104.95,104.5,104.5,19001.0
2020-12-16 14:00:00,104.54,104.67,104.36,104.65,24934.0,104.54,104.67,104.36,104.65,24934.0
2020-12-16 14:30:00,104.66,105.12,104.66,105.03,25818.0,104.66,105.12,104.66,105.03,25818.0
2020-12-16 15:00:00,105.03,105.05,104.83,104.95,28015.0,105.03,105.05,104.83,104.95,28015.0
2020-12-16 15:30:00,104.95,104.98,104.46,104.48,112442.0,104.95,104.98,104.46,104.48,112442.0
2020-12-17 09:30:00,104.98,105.42,104.66,104.88,82470.0,104.98,105.42,104.66,104.88,82470.0
2020-12-17 10:00:00,104.92,105.32,104.46,105.05,60017.0,104.92,105.32,104.46,105.05,60017.0
2020-12-17 10:30:00,105.1,105.43,104.98,105.16,78409.0,105.1,105.43,104.98,105.16,78409.0
2020-12-17 11:00:00,105.15,105.29,105.1,105.26,49994.0,105.15,105.29,105.1,105.26,49994.0
2020-12-17 11:30:00,105.23,105.3,105.07,105.17,58100.0,105.23,105.3,105.07,105.17,58100.0
2020-12-17 12:00:00,105.19,105.38,105.15,105.32,74849.0,105.19,105.38,105.15,105.32,74849.0
2020-12-17 12:30:00,105.37,105.45,105.21,105.37,46835.0,105.37,105.45,105.21,105.37,46835.0
2020-12-17 13:00:00,105.37,105.43,105.14,105.39,31720.0,105.37,105.43,105.14,105.39,31720.0
2020-12-17 13:30:00,105.4,105.7,105.3,105.69,59804.0,105.4,105.7,105.3,105.69,59804.0
2020-12-17 14:00:00,105.71,106.08,105.65,105.9,31642.0,105.71,106.08,105.65,105.9,31642.0
2020-12-17 14:30:00,105.91,105.99,105.66,105.76,31575.0,105.91,105.99,105.66,105.76,31575.0
2020-12-17 15:00:00,105.73,105.86,105.52,105.56,38747.0,105.73,105.86,105.52,105.56,38747.0
2020-12-17 15:30:00,105.57,105.7,105.33,105.6,104480.0,105.57,105.7,105.33,105.6,104480.0
2020-12-18 09:30:00,106.08,106.47,105.51,105.72,196819.0,106.08,106.47,105.51,105.72,196819.0
2020-12-18 10:00:00,105.76,105.76,105.01,105.15,63722.0,105.76,105.76,105.01,105.15,63722.0
2020-12-18 10:30:00,105.19,105.51,105.09,105.5,32228.0,105.19,105.51,105.09,105.5,32228.0
2020-12-18 11:00:00,105.5,105.61,105.22,105.47,41268.0,105.5,105.61,105.22,105.47,41268.0
2020-12-18 11:30:00,105.44,106.21,105.43,106.06,47686.0,105.44,106.21,105.43,106.06,47686.0
2020-12-18 12:00:00,106.05,106.7,106.05,106.67,56406.0,106.05,106.7,106.05,106.67,56406.0
2020-12-18 12:30:00,106.67,106.7,106.45,106.53,33682.0,106.67,106.7,106.45,106.53,33682.0
2020-12-18 13:00:00,106.54,106.79,106.51,106.57,35811.0,106.54,106.79,106.51,106.57,35811.0
2020-12-18 13:30:00,106.57,106.69,106.26,106.66,34524.0,106.57,106.69,106.26,106.66,34524.0
2020-12-18 14:00:00,106.69,106.69,106.21,106.34,49034.0,106.69,106.69,106.21,106.34,49034.0
2020-12-18 14:30:00,106.33,106.72,106.32,106.38,58584.0,106.33,106.72,106.32,106.38,58584.0
2020-12-18 15:00:00,106.4,106.66,106.37,106.64,54231.0,106.4,106.66,106.37,106.64,54231.0
2020-12-18 15:30:00,106.62,107.35,106.45,107.08,234455.0,106.62,107.35,106.45,107.08,234455.0
2020-12-21 09:30:00,107.64,107.64,105.69,105.76,99082.0,107.64,107.64,105.69,105.76,99082.0
2020-12-21 10:00:00,105.75,105.75,104.68,105.04,72402.0,105.75,105.75,104.68,105.04,72402.0
2020-12-21 10:30:00,105.03,105.3,104.58,105.18,28718.0,105.03,105.3,104.58,105.18,28718.0
2020-12-21 11:00:00,105.14,105.59,105.08,105.45,29847.0,105.14,105.59,105.08,105.45,29847.0
2020-12-21 11:30:00,105.44,105.71,105.36,105.63,25445.0,105.44,105.71,105.36,105.63,25445.0
2020-12-21 12:00:00,105.6,106.18,105.54,106.18,26458.0,105.6,106.18,105.54,106.18,26458.0
2020-12-21 12:30:00,106.17,106.41,105.99,106.26,15594.0,106.17,106.41,105.99,106.26,15594.0
2020-12-21 13:00:00,106.28,106.39,106.22,106.28,22353.0,106.28,106.39,106.22,106.28,22353.0
2020-12-21 13:30:00,106.28,106.28,106.01,106.09,25961.0,106.28,106.28,106.01,106.09,25961.0
2020-12-21 14:00:00,106.08,106.21,105.67,105.67,35761.0,106.08,106.21,105.67,105.67,35761.0
2020-12-21 14:30:00,105.7,106.04,105.69,105.99,45188.0,105.7,106.04,105.69,105.99,45188.0
2020-12-21 15:00:00,106.0,106.2,105.95,106.04,34005.0,106.0,106.2,105.95,106.04,34005.0
2020-12-21 15:30:00,106.03,106.04,105.48,106.04,91409.0,106.03,106.04,105.48,106.04,91409.0
2020-12-22 09:30:00,106.77,106.77,105.34,106.14,86557.0,106.77,106.77,105.34,106.14,86557.0
2020-12-22 10:00:00,106.13,106.13,105.48,105.69,44120.0,106.13,106.13,105.48,105.69,44120.0
2020-12-22 10:30:00,105.67,106.24,105.66,106.17,40646.0,105.67,106.24,105.66,106.17,40646.0
2020-12-22 11:00:00,106.14,106.26,105.88,106.18,29500.0,106.14,106.26,105.88,106.18,29500.0
2020-12-22 11:30:00,106.13,106.13,105.67,106.12,33293.0,106.13,106.13,105.67,106.12,33293.0
2020-12-22 12:00:00,106.1,106.25,106.06,106.2,20801.0,106.1,106.25,106.06,106.2,20801.0
2020-12-22 12:30:00,106.13,106.3,106.1,106.2,20706.0,106.13,106.3,106.1,106.2,20706.0
2020-12-22 13:00:00,106.22,106.56,106.15,106.51,26836.0,106.22,106.56,106.15,106.51,26836.0
2020-12-22 13:30:00,106.51,106.63,106.43,106.54,25996.0,106.51,106.63,106.43,106.54,25996.0
2020-12-22 14:00:00,106.52,106.56,106.34,106.46,23725.0,106.52,106.56,106.34,106.46,23725.0
2020-12-22 14:30:00,106.47,106.47,106.16,106.29,31463.0,106.47,106.47,106.16,106.29,31463.0
2020-12-22 15:00:00,106.27,106.44,106.22,106.28,33592.0,106.27,106.44,106.22,106.28,33592.0
2020-12-22 15:30:00,106.28,106.68,106.11,106.65,144650.0,106.28,106.68,106.11,106.65,144650.0
2020-12-23 09:30:00,106.93,108.06,106.8,108.03,100422.0,106.93,108.06,106.8,108.03,100422.0
2020-12-23 10:00:00,108.02,108.06,106.96,107.23,50067.0,108.02,108.06,106.96,107.23,50067.0
2020-12-23 10:30:00,107.2,107.59,107.19,107.54,26353.0,107.2,107.59,107.19,107.54,26353.0
2020-12-23 11:00:00,107.55,107.67,107.41,107.48,22147.0,107.55,107.67,107.41,107.48,22147.0
2020-12-23 11:30:00,107.48,107.69,107.42,107.69,34905.0,107.48,107.69,107.42,107.69,34905.0
2020-12-23 12:00:00,107.69,107.82,107.63,107.73,23899.0,107.69,107.82,107.63,107.73,23899.0
2020-12-23 12:30:00,107.74,107.81,107.49,107.61,22549.0,107.74,107.81,107.49,107.61,22549.0
2020-12-23 13:00:00,107.61,107.94,107.6,107.94,41777.0,107.61,107.94,107.6,107.94,41777.0
2020-12-23 13:30:00,107.92,108.21,107.87,108.04,28522.0,107.92,108.21,107.87,108.04,28522.0
2020-12-23 14:00:00,108.04,108.19,107.87,107.91,34666.0,108.04,108.19,107.87,107.91,34666.0
2020-12-23 14:30:00,107.91,108.0,107.47,107.47,34663.0,107.91,108.0,107.47,107.47,34663.0
2020-12-23 15:00:00,107.49,107.6,107.4,107.5,40916.0,107.49,107.6,107.4,107.5,40916.0
2020-12-23 15:30:00,107.48,107.53,107.06,107.06,133126.0,107.48,107.53,107.06,107.06,133126.0
2020-12-24 09:30:00,108.6,108.6,106.8,107.76,58267.0,108.6,108.6,106.8,107.76,58267.0
2020-12-24 10:00:00,107.76,107.79,107.13,107.25,24414.0,107.76,107.79,107.13,107.25,24414.0
2020-12-24 10:30:00,107.25,107.26,106.43,106.5,20934.0,107.25,107.26,106.43,106.5,20934.0
2020-12-24 11:00:00,106.45,107.36,106.45,107.26,47283.0,106.45,107.36,106.45,107.26,47283.0
2020-12-24 11:30:00,107.27,107.43,107.04,107.1,29418.0,107.27,107.43,107.04,107.1,29418.0
2020-12-24 12:00:00,107.07,107.37,107.0,107.25,25034.0,107.07,107.37,107.0,107.25,25034.0
2020-12-24 12:30:00,107.18,107.59,107.03,107.43,40425.0,107.18,107.59,107.03,107.43,40425.0
2020-12-28 09:30:00,107.59,108.22,106.75,107.3,63614.0,107.59,108.22,106.75,107.3,63614.0
2020-12-28 10:00:00,107.33,107.54,106.98,107.21,45863.0,107.33,107.54,106.98,107.21,45863.0
2020-12-28 10:30:00,107.31,108.08,107.31,108.0,21903.0,107.31,108.08,107.31,108.0,21903.0
2020-12-28 11:00:00,108.0,108.02,107.34,107.45,36086.0,108.0,108.02,107.34,107.45,36086.0
2020-12-28 11:30:00,107.47,107.47,107.19,107.23,31953.0,107.47,107.47,107.19,107.23,31953.0
2020-12-28 12:00:00,107.27,107.29,107.01,107.1,26316.0,107.27,107.29,107.01,107.1,26316.0
2020-12-28 12:30:00,107.13,107.28,106.88,106.92,16416.0,107.13,107.28,106.88,106.92,16416.0
2020-12-28 13:00:00,106.91,107.36,106.81,107.35,31973.0,106.91,107.36,106.81,107.35,31973.0
2020-12-28 13:30:00,107.37,107.49,107.24,107.44,44946.0,107.37,107.49,107.24,107.44,44946.0
2020-12-28 14:00:00,107.38,107.47,107.23,107.4,19935.0,107.38,107.47,107.23,107.4,19935.0
2020-12-28 14:30:00,107.45,107.54,107.1,107.13,40539.0,107.45,107.54,107.1,107.13,40539.0
2020-12-28 15:00:00,107.11,107.15,106.89,106.98,24473.0,107.11,107.15,106.89,106.98,24473.0
2020-12-28 15:30:00,106.97,107.34,106.97,107.28,73168.0,106.97,107.34,106.97,107.28,73168.0
2020-12-29 09:30:00,106.9,108.94,106.9,108.16,104619.0,106.9,108.94,106.9,108.16,104619.0
2020-12-29 10:00:00,108.15,108.5,107.74,107.85,49867.0,108.15,108.5,107.74,107.85,49867.0
2020-12-29 10:30:00,107.9,108.17,107.34,107.45,29150.0,107.9,108.17,107.34,107.45,29150.0
2020-12-29 11:00:00,107.46,107.46,107.0,107.29,37086.0,107.46,107.46,107.0,107.29,37086.0
2020-12-29 11:30:00,107.33,107.37,107.04,107.23,17677.0,107.33,107.37,107.04,107.23,17677.0
2020-12-29 12:00:00,107.16,107.42,107.07,107.29,18789.0,107.16,107.42,107.07,107.29,18789.0
2020-12-29 12:30:00,107.26,107.27,107.02,107.12,17348.0,107.26,107.27,107.02,107.12,17348.0
2020-12-29 13:00:00,107.22,107.22,107.01,107.02,13282.0,107.22,107.22,107.01,107.02,13282.0
2020-12-29 13:30:00,107.03,107.18,106.92,107.15,21268.0,107.03,107.18,106.92,107.15,21268.0
2020-12-29 14:00:00,107.17,107.18,106.87,106.93,11724.0,107.17,107.18,106.87,106.93,11724.0
2020-12-29 14:30:00,106.95,107.0,106.67,106.96,25070.0,106.95,107.0,106.67,106.96,25070.0
2020-12-29 15:00:00,106.99,107.01,106.73,106.91,25840.0,106.99,107.01,106.73,106.91,25840.0
2020-12-29 15:30:00,106.9,106.9,106.5,106.7,54574.0,106.9,106.9,106.5,106.7,54574.0
2020-12-30 09:30:00,106.74,106.95,105.37,105.5,83821.0,106.74,106.95,105.37,105.5,83821.0
2020-12-30 10:00:00,105.5,105.99,105.33,105.82,40180.0,105.5,105.99,105.33,105.82,40180.0
2020-12-30 10:30:00,105.83,105.94,105.33,105.59,39714.0,105.83,105.94,105.33,105.59,39714.0
2020-12-30 11:00:00,105.58,105.66,105.41,105.43,23648.0,105.58,105.66,105.41,105.43,23648.0
2020-12-30 11:30:00,105.44,105.53,105.22,105.41,32041.0,105.44,105.53,105.22,105.41,32041.0
2020-12-30 12:00:00,105.4,105.54,105.17,105.34,31727.0,105.4,105.54,105.17,105.34,31727.0
2020-12-30 12:30:00,105.32,105.42,105.01,105.06,30052.0,105.32,105.42,105.01,105.06,30052.0
2020-12-30 13:00:00,105.06,105.13,104.89,105.02,27518.0,105.06,105.13,104.89,105.02,27518.0
2020-12-30 13:30:00,105.0,105.05,104.91,104.92,30605.0,105.0,105.05,104.91,104.92,30605.0
2020-12-30 14:00:00,104.93,104.95,104.67,104.81,27641.0,104.93,104.95,104.67,104.81,27641.0
2020-12-30 14:30:00,104.79,104.82,104.49,104.68,61238.0,104.79,104.82,104.49,104.68,61238.0
2020-12-30 15:00:00,104.64,104.79,104.56,104.64,32514.0,104.64,104.79,104.56,104.64,32514.0
2020-12-30 15:30:00,104.67,105.13,104.58,104.61,186928.0,104.67,105.13,104.58,104.61,186928.0
2020-12-31 09:30:00,104.81,104.99,104.04,104.65,39315.0,104.81,104.99,104.04,104.65,39315.0
2020-12-31 10:00:00,104.72,104.97,104.65,104.65,21475.0,104.72,104.97,104.65,104.65,21475.0
2020-12-31 10:30:00,104.62,104.73,104.26,104.3,21639.0,104.62,104.73,104.26,104.3,21639.0
2020-12-31 11:00:00,104.29,104.56,104.25,104.31,24281.0,104.29,104.56,104.25,104.31,24281.0
2020-12-31 11:30:00,104.32,104.41,104.09,104.11,24702.0,104.32,104.41,104.09,104.11,24702.0
2020-12-31 12:00:00,104.15,104.19,103.94,103.98,17369.0,104.15,104.19,103.94,103.98,17369.0
2020-12-31 12:30:00,104.03,104.13,103.97,104.03,26047.0,104.03,104.13,103.97,104.03,26047.0
2020-12-31 13:00:00,104.02,104.15,103.99,104.02,17300.0,104.02,104.15,103.99,104.02,17300.0
2020-12-31 13:30:00,104.07,104.25,103.95,104.22,30439.0,104.07,104.25,103.95,104.22,30439.0
2020-12-31 14:00:00,104.21,104.32,103.98,104.25,41175.0,104.21,104.32,103.98,104.25,41175.0
2020-12-31 14:30:00,104.25,104.38,104.21,104.3,25667.0,104.25,104.38,104.21,104.3,25667.0
2020-12-31 15:00:00,104.31,104.51,104.31,104.36,39324.0,104.31,104.51,104.31,104.36,39324.0
2020-12-31 15:30:00,104.35,105.07,104.35,105.02,102866.0,104.35,105.07,104.35,105.02,102866.0
2021-01-04 09:30:00,105.41,106.14,104.9,105.75,75100.0,105.41,106.14,104.9,105.75,75100.0
2021-01-04 10:00:00,105.8,106.43,105.55,106.31,47344.0,105.8,106.43,105.55,106.31,47344.0
2021-01-04 10:30:00,106.35,106.36,105.13,105.13,38564.0,106.35,106.36,105.13,105.13,38564.0
2021-01-04 11:00:00,105.15,105.15,104.53,104.53,62718.0,105.15,105.15,104.53,104.53,62718.0
2021-01-04 11:30:00,104.45,104.6,104.13,104.17,78591.0,104.45,104.6,104.13,104.17,78591.0
2021-01-04 12:00:00,104.18,104.6,103.76,104.36,63607.0,104.18,104.6,103.76,104.36,63607.0
2021-01-04 12:30:00,104.35,104.38,103.82,104.1,25978.0,104.35,104.38,103.82,104.1,25978.0
2021-01-04 13:00:00,104.11,104.62,104.01,104.54,30993.0,104.11,104.62,104.01,104.54,30993.0
2021-01-04 13:30:00,104.51,104.9,104.43,104.87,34904.0,104.51,104.9,104.43,104.87,34904.0
2021-01-04 14:00:00,104.89,104.89,104.45,104.57,43547.0,104.89,104.89,104.45,104.57,43547.0
2021-01-04 14:30:00,104.57,104.84,104.43,104.72,31220.0,104.57,104.84,104.43,104.72,31220.0
2021-01-04 15:00:00,104.65,104.78,104.52,104.7,33577.0,104.65,104.78,104.52,104.7,33577.0
2021-01-04 15:30:00,104.71,105.73,104.66,105.17,179900.0,104.71,105.73,104.66,105.17,179900.0
2021-01-05 09:30:00,104.33,105.11,104.33,104.79,61139.0,104.33,105.11,104.33,104.79,61139.0
2021-01-05 10:00:00,104.93,105.36,104.29,104.37,78120.0,104.93,105.36,104.29,104.37,78120.0
2021-01-05 10:30:00,104.42,104.76,104.39,104.61,26396.0,104.42,104.76,104.39,104.61,26396.0
2021-01-05 11:00:00,104.66,104.89,104.51,104.89,14427.0,104.66,104.89,104.51,104.89,14427.0
2021-01-05 11:30:00,104.84,104.99,104.61,104.73,16933.0,104.84,104.99,104.61,104.73,16933.0
2021-01-05 12:00:00,104.74,104.78,104.25,104.37,18594.0,104.74,104.78,104.25,104.37,18594.0
2021-01-05 12:30:00,104.37,104.55,104.34,104.47,18556.0,104.37,104.55,104.34,104.47,18556.0
2021-01-05 13:00:00,104.44,104.91,104.44,104.88,42598.0,104.44,104.91,104.44,104.88,42598.0
2021-01-05 13:30:00,104.92,105.16,104.92,105.11,17883.0,104.92,105.16,104.92,105.11,17883.0
2021-01-05 14:00:00,105.12,105.52,105.07,105.35,14644.0,105.12,105.52,105.07,105.35,14644.0
2021-01-05 14:30:00,105.37,105.47,105.01,105.07,24529.0,105.37,105.47,105.01,105.07,24529.0
2021-01-05 15:00:00,105.09,105.52,105.06,105.16,38269.0,105.09,105.52,105.06,105.16,38269.0
2021-01-05 15:30:00,105.17,105.52,105.07,105.42,116624.0,105.17,105.52,105.07,105.42,116624.0
2021-01-06 09:30:00,104.31,104.31,103.2,103.43,90021.0,104.31,104.31,103.2,103.43,90021.0
2021-01-06 10:00:00,103.5,104.49,103.25,104.35,94880.0,103.5,104.49,103.25,104.35,94880.0
2021-01-06 10:30:00,104.35,105.05,104.14,104.52,78274.0,104.35,105.05,104.14,104.52,78274.0
2021-01-06 11:00:00,104.54,104.61,103.84,104.07,70492.0,104.54,104.61,103.84,104.07,70492.0
2021-01-06 11:30:00,104.06,104.21,103.67,103.67,42967.0,104.06,104.21,103.67,103.67,42967.0
2021-01-06 12:00:00,103.7,103.96,103.25,103.5,43684.0,103.7,103.96,103.25,103.5,43684.0
2021-01-06 12:30:00,103.46,103.62,103.33,103.38,18362.0,103.46,103.62,103.33,103.38,18362.0
2021-01-06 13:00:00,103.37,103.48,102.93,102.96,56157.0,103.37,103.48,102.93,102.96,56157.0
2021-01-06 13:30:00,102.95,103.55,102.89,103.24,68923.0,102.95,103.55,102.89,103.24,68923.0
2021-01-06 14:00:00,103.29,103.36,102.27,102.34,53221.0,103.29,103.36,102.27,102.34,53221.0
2021-01-06 14:30:00,102.33,102.74,102.19,102.27,64388.0,102.33,102.74,102.19,102.27,64388.0
2021-01-06 15:00:00,102.23,102.24,101.66,101.95,59623.0,102.23,102.24,101.66,101.95,59623.0
2021-01-06 15:30:00,101.95,102.0,101.5,101.56,244320.0,101.95,102.0,101.5,101.56,244320.0
2021-01-07 09:30:00,101.9,102.85,101.44,102.14,144685.0,101.9,102.85,101.44,102.14,144685.0
2021-01-07 10:00:00,102.17,103.18,102.12,102.29,70352.0,102.17,103.18,102.12,102.29,70352.0
2021-01-07 10:30:00,102.31,102.33,101.85,101.94,44145.0,102.31,102.33,101.85,101.94,44145.0
2021-01-07 11:00:00,101.97,102.33,101.87,102.24,59240.0,101.97,102.33,101.87,102.24,59240.0
2021-01-07 11:30:00,102.22,102.64,102.19,102.46,37460.0,102.22,102.64,102.19,102.46,37460.0
2021-01-07 12:00:00,102.45,102.53,102.2,102.25,51366.0,102.45,102.53,102.2,102.25,51366.0
2021-01-07 12:30:00,102.26,102.88,102.25,102.75,30298.0,102.26,102.88,102.25,102.75,30298.0
2021-01-07 13:00:00,102.74,102.77,102.5,102.53,28812.0,102.74,102.77,102.5,102.53,28812.0
2021-01-07 13:30:00,102.54,102.76,102.25,102.29,51678.0,102.54,102.76,102.25,102.29,51678.0
2021-01-07 14:00:00,102.25,102.58,102.14,102.58,70626.0,102.25,102.58,102.14,102.58,70626.0
2021-01-07 14:30:00,102.58,102.68,102.46,102.67,42367.0,102.58,102.68,102.46,102.67,42367.0
2021-01-07 15:00:00,102.65,102.76,102.37,102.55,64227.0,102.65,102.76,102.37,102.55,64227.0
2021-01-07 15:30:00,102.55,103.06,102.49,102.77,187915.0,102.55,103.06,102.49,102.77,187915.0
2021-01-08 09:30:00,103.28,103.95,103.04,103.62,81650.0,103.28,103.95,103.04,103.62,81650.0
2021-01-08 10:00:00,103.69,103.95,102.51,102.52,59263.0,103.69,103.95,102.51,102.52,59263.0
2021-01-08 10:30:00,102.48,102.68,102.21,102.25,67180.0,102.48,102.68,102.21,102.25,67180.0
2021-01-08 11:00:00,102.26,102.53,102.1,102.28,63329.0,102.26,102.53,102.1,102.28,63329.0
2021-01-08 11:30:00,102.28,102.59,102.1,102.59,203834.0,102.28,102.59,102.1,102.59,203834.0
2021-01-08 12:00:00,102.6,102.73,102.26,102.26,32925.0,102.6,102.73,102.26,102.26,32925.0
2021-01-08 12:30:00,102.26,102.58,102.21,102.47,29772.0,102.26,102.58,102.21,102.47,29772.0
2021-01-08 13:00:00,102.47,102.56,102.12,102.38,99082.0,102.47,102.56,102.12,102.38,99082.0
2021-01-08 13:30:00,102.4,102.69,102.12,102.69,45824.0,102.4,102.69,102.12,102.69,45824.0
2021-01-08 14:00:00,102.74,103.0,102.74,103.0,24420.0,102.74,103.0,102.74,103.0,24420.0
2021-01-08 14:30:00,103.0,103.15,102.88,103.08,24396.0,103.0,103.15,102.88,103.08,24396.0
2021-01-08 15:00:00,103.05,103.21,102.99,103.1,25493.0,103.05,103.21,102.99,103.1,25493.0
2021-01-08 15:30:00,103.11,103.72,102.99,103.46,148263.0,103.11,103.72,102.99,103.46,148263.0
2021-01-11 09:30:00,103.18,103.4,102.29,102.61,94982.0,103.18,103.4,102.29,102.61,94982.0
2021-01-11 10:00:00,102.59,102.66,102.06,102.66,40220.0,102.59,102.66,102.06,102.66,40220.0
2021-01-11 10:30:00,102.66,102.84,102.18,102.38,51334.0,102.66,102.84,102.18,102.38,51334.0
2021-01-11 11:00:00,102.37,102.74,102.27,102.61,35569.0,102.37,102.74,102.27,102.61,35569.0
2021-01-11 11:30:00,102.57,102.83,102.57,102.81,52222.0,102.57,102.83,102.57,102.81,52222.0
2021-01-11 12:00:00,102.82,102.9,102.67,102.76,32842.0,102.82,102.9,102.67,102.76,32842.0
2021-01-11 12:30:00,102.75,102.86,102.57,102.75,49318.0,102.75,102.86,102.57,102.75,49318.0
2021-01-11 13:00:00,102.8,103.01,102.47,102.5,106120.0,102.8,103.01,102.47,102.5,106120.0
2021-01-11 13:30:00,102.57,102.58,102.12,102.29,40375.0,102.57,102.58,102.12,102.29,40375.0
2021-01-11 14:00:00,102.29,102.33,102.11,102.17,40077.0,102.29,102.33,102.11,102.17,40077.0
2021-01-11 14:30:00,102.18,102.5,102.1,102.39,36758.0,102.18,102.5,102.1,102.39,36758.0
2021-01-11 15:00:00,102.4,102.46,102.11,102.17,61922.0,102.4,102.46,102.11,102.17,61922.0
2021-01-11 15:30:00,102.15,102.45,102.13,102.42,157827.0,102.15,102.45,102.13,102.42,157827.0
2021-01-12 09:30:00,102.38,103.03,102.22,102.75,106388.0,102.38,103.03,102.22,102.75,106388.0
2021-01-12 10:00:00,102.79,102.79,102.18,102.35,79668.0,102.79,102.79,102.18,102.35,79668.0
2021-01-12 10:30:00,102.36,102.38,101.65,101.73,82676.0,102.36,102.38,101.65,101.73,82676.0
2021-01-12 11:00:00,101.73,102.15,101.59,101.73,45535.0,101.73,102.15,101.59,101.73,45535.0
2021-01-12 11:30:00,101.68,101.81,101.46,101.51,43440.0,101.68,101.81,101.46,101.51,43440.0
2021-01-12 12:00:00,101.49,101.54,100.7,100.95,85118.0,101.49,101.54,100.7,100.95,85118.0
2021-01-12 12:30:00,100.94,101.47,100.89,101.24,61191.0,100.94,101.47,100.89,101.24,61191.0
2021-01-12 13:00:00,101.24,101.92,101.24,101.87,38970.0,101.24,101.92,101.24,101.87,38970.0
2021-01-12 13:30:00,101.85,101.92,101.71,101.87,50220.0,101.85,101.92,101.71,101.87,50220.0
2021-01-12 14:00:00,101.87,102.08,101.86,101.94,59664.0,101.87,102.08,101.86,101.94,59664.0
2021-01-12 14:30:00,101.97,102.23,101.69,101.85,42106.0,101.97,102.23,101.69,101.85,42106.0
2021-01-12 15:00:00,101.86,101.95,101.74,101.76,58305.0,101.86,101.95,101.74,101.76,58305.0
2021-01-12 15:30:00,101.78,101.94,101.63,101.64,162046.0,101.78,101.94,101.63,101.64,162046.0
2021-01-13 09:30:00,102.44,102.72,101.68,102.02,178887.0,102.44,102.72,101.68,102.02,178887.0
2021-01-13 10:00:00,102.01,102.09,101.44,101.91,77506.0,102.01,102.09,101.44,101.91,77506.0
2021-01-13 10:30:00,101.87,102.18,101.86,101.98,30410.0,101.87,102.18,101.86,101.98,30410.0
2021-01-13 11:00:00,101.92,102.31,101.89,102.2,36839.0,101.92,102.31,101.89,102.2,36839.0
2021-01-13 11:30:00,102.23,102.36,101.86,101.98,41601.0,102.23,102.36,101.86,101.98,41601.0
2021-01-13 12:00:00,101.97,102.02,101.76,101.89,31341.0,101.97,102.02,101.76,101.89,31341.0
2021-01-13 12:30:00,101.89,102.19,101.5,102.07,91158.0,101.89,102.19,101.5,102.07,91158.0
2021-01-13 13:00:00,102.09,102.17,101.94,102.09,32514.0,102.09,102.17,101.94,102.09,32514.0
2021-01-13 13:30:00,102.11,102.2,101.8,101.85,50997.0,102.11,102.2,101.8,101.85,50997.0
2021-01-13 14:00:00,101.85,101.94,101.72,101.84,38034.0,101.85,101.94,101.72,101.84,38034.0
2021-01-13 14:30:00,101.85,101.88,101.53,101.73,40022.0,101.85,101.88,101.53,101.73,40022.0
2021-01-13 15:00:00,101.72,101.81,101.67,101.75,40769.0,101.72,101.81,101.67,101.75,40769.0
2021-01-13 15:30:00,101.74,101.88,101.62,101.66,132063.0,101.74,101.88,101.62,101.66,132063.0
2021-01-14 09:30:00,101.52,101.96,101.15,101.6,84945.0,101.52,101.96,101.15,101.6,84945.0
2021-01-14 10:00:00,101.63,102.08,101.6,101.77,67561.0,101.63,102.08,101.6,101.77,67561.0
2021-01-14 10:30:00,101.79,102.09,101.52,102.09,65850.0,101.79,102.09,101.52,102.09,65850.0
2021-01-14 11:00:00,102.05,102.48,102.0,102.15,66901.0,102.05,102.48,102.0,102.15,66901.0
2021-01-14 11:30:00,102.14,102.32,101.83,102.32,50141.0,102.14,102.32,101.83,102.32,50141.0
2021-01-14 12:00:00,102.3,102.45,102.22,102.37,58686.0,102.3,102.45,102.22,102.37,58686.0
2021-01-14 12:30:00,102.37,102.67,102.16,102.66,61318.0,102.37,102.67,102.16,102.66,61318.0
2021-01-14 13:00:00,102.65,102.82,102.32,102.44,81454.0,102.65,102.82,102.32,102.44,81454.0
2021-01-14 13:30:00,102.43,102.46,102.13,102.13,46778.0,102.43,102.46,102.13,102.13,46778.0
2021-01-14 14:00:00,102.15,102.23,102.0,102.23,49529.0,102.15,102.23,102.0,102.23,49529.0
2021-01-14 14:30:00,102.23,102.52,102.18,102.45,59125.0,102.23,102.52,102.18,102.45,59125.0
2021-01-14 15:00:00,102.4,102.7,102.36,102.66,97601.0,102.4,102.7,102.36,102.66,97601.0
2021-01-14 15:30:00,102.66,103.16,102.64,102.84,207973.0,102.66,103.16,102.64,102.84,207973.0
2021-01-15 09:30:00,103.32,106.15,103.21,106.15,305260.0,103.32,106.15,103.21,106.15,305260.0
2021-01-15 10:00:00,106.07,106.81,106.01,106.44,298436.0,106.07,106.81,106.01,106.44,298436.0
2021-01-15 10:30:00,106.39,106.58,105.84,106.16,218930.0,106.39,106.58,105.84,106.16,218930.0
2021-01-15 11:00:00,106.14,106.37,105.92,106.36,136023.0,106.14,106.37,105.92,106.36,136023.0
2021-01-15 11:30:00,106.37,106.86,106.29,106.42,88602.0,106.37,106.86,106.29,106.42,88602.0
2021-01-15 12:00:00,106.41,106.55,106.21,106.42,78500.0,106.41,106.55,106.21,106.42,78500.0
2021-01-15 12:30:00,106.4,106.47,106.28,106.34,41185.0,106.4,106.47,106.28,106.34,41185.0
2021-01-15 13:00:00,106.33,106.74,106.23,106.53,45507.0,106.33,106.74,106.23,106.53,45507.0
2021-01-15 13:30:00,106.52,106.74,106.13,106.21,147240.0,106.52,106.74,106.13,106.21,147240.0
2021-01-15 14:00:00,106.18,106.24,105.99,106.18,123953.0,106.18,106.24,105.99,106.18,123953.0
2021-01-15 14:30:00,106.18,106.59,106.13,106.23,79006.0,106.18,106.59,106.13,106.23,79006.0
2021-01-15 15:00:00,106.23,107.04,106.21,106.41,154119.0,106.23,107.04,106.21,106.41,154119.0
2021-01-15 15:30:00,106.41,106.56,106.15,106.45,430356.0,106.41,106.56,106.15,106.45,430356.0
2021-01-19 09:30:00,107.38,109.6,107.28,108.56,400291.0,107.38,109.6,107.28,108.56,400291.0
2021-01-19 10:00:00,108.58,109.25,108.42,109.07,71699.0,108.58,109.25,108.42,109.07,71699.0
2021-01-19 10:30:00,109.09,109.13,108.39,108.86,50611.0,109.09,109.13,108.39,108.86,50611.0
2021-01-19 11:00:00,108.84,109.09,108.54,109.0,43621.0,108.84,109.09,108.54,109.0,43621.0
2021-01-19 11:30:00,109.0,109.01,108.45,108.53,47247.0,109.0,109.01,108.45,108.53,47247.0
2021-01-19 12:00:00,108.59,108.9,108.52,108.82,31619.0,108.59,108.9,108.52,108.82,31619.0
2021-01-19 12:30:00,108.82,108.88,108.48,108.56,45208.0,108.82,108.88,108.48,108.56,45208.0
2021-01-19 13:00:00,108.55,109.39,108.51,109.38,40466.0,108.55,109.39,108.51,109.38,40466.0
2021-01-19 13:30:00,109.35,109.9,109.35,109.8,46453.0,109.35,109.9,109.35,109.8,46453.0
2021-01-19 14:00:00,109.79,109.85,109.54,109.67,41108.0,109.79,109.85,109.54,109.67,41108.0
2021-01-19 14:30:00,109.67,109.83,109.55,109.69,51166.0,109.67,109.83,109.55,109.69,51166.0
2021-01-19 15:00:00,109.69,110.0,109.66,109.88,132090.0,109.69,110.0,109.66,109.88,132090.0
2021-01-19 15:30:00,109.88,110.07,109.86,110.01,280624.0,109.88,110.07,109.86,110.01,280624.0
2021-01-20 09:30:00,110.7,111.96,108.89,109.55,110829.0,110.7,111.96,108.89,109.55,110829.0
2021-01-20 10:00:00,109.52,109.94,109.05,109.54,81323.0,109.52,109.94,109.05,109.54,81323.0
2021-01-20 10:30:00,109.52,109.9,109.44,109.69,60981.0,109.52,109.9,109.44,109.69,60981.0
2021-01-20 11:00:00,109.72,109.99,109.59,109.9,37240.0,109.72,109.99,109.59,109.9,37240.0
2021-01-20 11:30:00,109.9,110.47,109.73,110.46,33196.0,109.9,110.47,109.73,110.46,33196.0
2021-01-20 12:00:00,110.54,110.59,109.97,109.97,25504.0,110.54,110.59,109.97,109.97,25504.0
2021-01-20 12:30:00,109.96,110.07,109.74,109.96,40728.0,109.96,110.07,109.74,109.96,40728.0
2021-01-20 13:00:00,109.98,110.22,109.38,109.44,32225.0,109.98,110.22,109.38,109.44,32225.0
2021-01-20 13:30:00,109.47,109.93,109.41,109.68,28994.0,109.47,109.93,109.41,109.68,28994.0
2021-01-20 14:00:00,109.7,109.97,109.62,109.9,40472.0,109.7,109.97,109.62,109.9,40472.0
2021-01-20 14:30:00,109.88,110.05,109.61,109.86,35405.0,109.88,110.05,109.61,109.86,35405.0
2021-01-20 15:00:00,109.86,109.98,109.68,109.68,38592.0,109.86,109.98,109.68,109.68,38592.0
2021-01-20 15:30:00,109.65,109.77,109.25,109.36,91478.0,109.65,109.77,109.25,109.36,91478.0
2021-01-21 09:30:00,109.43,109.97,108.17,108.49,86089.0,109.43,109.97,108.17,108.49,86089.0
2021-01-21 10:00:00,108.45,109.35,108.43,108.99,62540.0,108.45,109.35,108.43,108.99,62540.0
2021-01-21 10:30:00,109.03,110.22,109.03,110.19,104610.0,109.03,110.22,109.03,110.19,104610.0
2021-01-21 11:00:00,110.2,110.97,110.08,110.97,81624.0,110.2,110.97,110.08,110.97,81624.0
2021-01-21 11:30:00,110.92,111.09,110.65,110.92,56019.0,110.92,111.09,110.65,110.92,56019.0
2021-01-21 12:00:00,110.92,111.0,110.54,110.63,50026.0,110.92,111.0,110.54,110.63,50026.0
2021-01-21 12:30:00,110.68,111.25,110.64,110.87,76217.0,110.68,111.25,110.64,110.87,76217.0
2021-01-21 13:00:00,110.9,111.19,110.59,110.63,70795.0,110.9,111.19,110.59,110.63,70795.0
2021-01-21 13:30:00,110.64,110.64,110.12,110.43,48951.0,110.64,110.64,110.12,110.43,48951.0
2021-01-21 14:00:00,110.45,110.46,110.15,110.35,52542.0,110.45,110.46,110.15,110.35,52542.0
2021-01-21 14:30:00,110.37,110.4,109.94,110.09,58149.0,110.37,110.4,109.94,110.09,58149.0
2021-01-21 15:00:00,110.1,110.41,110.08,110.13,53359.0,110.1,110.41,110.08,110.13,53359.0
2021-01-21 15:30:00,110.14,110.26,109.81,109.92,189141.0,110.14,110.26,109.81,109.92,189141.0
2021-01-22 09:30:00,109.9,110.15,109.4,109.63,49702.0,109.9,110.15,109.4,109.63,49702.0
2021-01-22 10:00:00,109.6,109.85,109.47,109.85,33612.0,109.6,109.85,109.47,109.85,33612.0
2021-01-22 10:30:00,109.82,110.06,109.34,109.41,34416.0,109.82,110.06,109.34,109.41,34416.0
2021-01-22 11:00:00,109.4,109.77,109.31,109.77,46680.0,109.4,109.77,109.31,109.77,46680.0
2021-01-22 11:30:00,109.72,109.72,109.43,109.44,25432.0,109.72,109.72,109.43,109.44,25432.0
2021-01-22 12:00:00,109.45,109.63,109.38,109.56,41504.0,109.45,109.63,109.38,109.56,41504.0
2021-01-22 12:30:00,109.56,109.78,109.39,109.78,43380.0,109.56,109.78,109.39,109.78,43380.0
2021-01-22 13:00:00,109.8,109.83,108.85,108.98,54691.0,109.8,109.83,108.85,108.98,54691.0
2021-01-22 13:30:00,108.97,109.36,108.97,109.21,34282.0,108.97,109.36,108.97,109.21,34282.0
2021-01-22 14:00:00,109.2,109.25,109.06,109.23,43613.0,109.2,109.25,109.06,109.23,43613.0
2021-01-22 14:30:00,109.21,109.55,109.2,109.51,28623.0,109.21,109.55,109.2,109.51,28623.0
2021-01-22 15:00:00,109.48,109.54,108.97,109.04,71881.0,109.48,109.54,108.97,109.04,71881.0
2021-01-22 15:30:00,109.04,109.2,108.95,108.99,207900.0,109.04,109.2,108.95,108.99,207900.0
2021-01-25 09:30:00,109.57,110.02,109.12,109.95,70628.0,109.57,110.02,109.12,109.95,70628.0
2021-01-25 10:00:00,109.96,111.55,109.95,111.17,74319.0,109.96,111.55,109.95,111.17,74319.0
2021-01-25 10:30:00,111.15,111.76,110.94,111.06,34202.0,111.15,111.76,110.94,111.06,34202.0
2021-01-25 11:00:00,111.08,111.16,110.34,111.02,47921.0,111.08,111.16,110.34,111.02,47921.0
2021-01-25 11:30:00,111.03,111.24,110.83,111.11,28922.0,111.03,111.24,110.83,111.11,28922.0
2021-01-25 12:00:00,111.13,111.31,110.76,110.95,156077.0,111.13,111.31,110.76,110.95,156077.0
2021-01-25 12:30:00,110.95,111.32,110.89,111.2,69628.0,110.95,111.32,110.89,111.2,69628.0
2021-01-25 13:00:00,111.17,111.27,111.01,111.02,28789.0,111.17,111.27,111.01,111.02,28789.0
2021-01-25 13:30:00,111.04,111.24,110.71,110.9,36184.0,111.04,111.24,110.71,110.9,36184.0
2021-01-25 14:00:00,110.99,111.37,110.83,111.07,51217.0,110.99,111.37,110.83,111.07,51217.0
2021-01-25 14:30:00,111.05,111.23,111.0,111.08,30635.0,111.05,111.23,111.0,111.08,30635.0
2021-01-25 15:00:00,111.07,111.1,110.56,110.64,37817.0,111.07,111.1,110.56,110.64,37817.0
2021-01-25 15:30:00,110.64,111.42,110.61,111.4,210999.0,110.64,111.42,110.61,111.4,210999.0
2021-01-26 09:30:00,112.0,114.5,111.5,114.11,327285.0,112.0,114.5,111.5,114.11,327285.0
2021-01-26 10:00:00,114.11,114.99,113.96,114.21,229342.0,114.11,114.99,113.96,114.21,229342.0
2021-01-26 10:30:00,114.23,115.25,114.08,114.69,149410.0,114.23,115.25,114.08,114.69,149410.0
2021-01-26 11:00:00,114.75,115.09,114.46,114.71,67431.0,114.75,115.09,114.46,114.71,67431.0
2021-01-26 11:30:00,114.72,114.82,114.43,114.59,124046.0,114.72,114.82,114.43,114.59,124046.0
2021-01-26 12:00:00,114.6,114.93,114.46,114.71,54543.0,114.6,114.93,114.46,114.71,54543.0
2021-01-26 12:30:00,114.74,115.2,114.56,115.2,75086.0,114.74,115.2,114.56,115.2,75086.0
2021-01-26 13:00:00,115.17,115.32,115.04,115.12,52711.0,115.17,115.32,115.04,115.12,52711.0
2021-01-26 13:30:00,115.13,115.4,114.91,115.27,83343.0,115.13,115.4,114.91,115.27,83343.0
2021-01-26 14:00:00,115.23,115.65,115.15,115.65,69037.0,115.23,115.65,115.15,115.65,69037.0
2021-01-26 14:30:00,115.66,115.8,115.35,115.69,61005.0,115.66,115.8,115.35,115.69,61005.0
2021-01-26 15:00:00,115.67,116.78,115.51,116.71,129368.0,115.67,116.78,115.51,116.71,129368.0
2021-01-26 15:30:00,116.72,117.22,116.46,116.99,434986.0,116.72,117.22,116.46,116.99,434986.0
2021-01-27 09:30:00,117.0,122.85,116.04,122.43,709844.0,117.0,122.85,116.04,122.43,709844.0
2021-01-27 10:00:00,122.35,122.38,120.82,121.61,339060.0,122.35,122.38,120.82,121.61,339060.0
2021-01-27 10:30:00,121.6,122.5,121.21,121.55,317311.0,121.6,122.5,121.21,121.55,317311.0
2021-01-27 11:00:00,121.55,122.37,121.31,122.24,129677.0,121.55,122.37,121.31,122.24,129677.0
2021-01-27 11:30:00,122.24,123.86,121.95,123.39,335865.0,122.24,123.86,121.95,123.39,335865.0
2021-01-27 12:00:00,123.39,124.6,123.09,124.42,295603.0,123.39,124.6,123.09,124.42,295603.0
2021-01-27 12:30:00,124.36,124.91,123.7,123.71,156898.0,124.36,124.91,123.7,123.71,156898.0
2021-01-27 13:00:00,123.81,124.14,123.13,124.02,107803.0,123.81,124.14,123.13,124.02,107803.0
2021-01-27 13:30:00,124.07,124.25,123.52,123.65,140015.0,124.07,124.25,123.52,123.65,140015.0
2021-01-27 14:00:00,123.82,124.17,123.28,123.31,150099.0,123.82,124.17,123.28,123.31,150099.0
2021-01-27 14:30:00,123.32,123.74,122.91,123.24,216098.0,123.32,123.74,122.91,123.24,216098.0
2021-01-27 15:00:00,123.22,123.22,121.1,121.48,167211.0,123.22,123.22,121.1,121.48,167211.0
2021-01-27 15:30:00,121.54,121.83,120.18,120.34,732539.0,121.54,121.83,120.18,120.34,732539.0
2021-01-28 09:30:00,120.63,121.11,118.16,118.52,315568.0,120.63,121.11,118.16,118.52,315568.0
2021-01-28 10:00:00,118.53,118.97,116.22,116.38,271001.0,118.53,118.97,116.22,116.38,271001.0
2021-01-28 10:30:00,116.38,116.4,114.61,114.8,195819.0,116.38,116.4,114.61,114.8,195819.0
2021-01-28 11:00:00,114.85,114.89,113.0,113.07,260332.0,114.85,114.89,113.0,113.07,260332.0
2021-01-28 11:30:00,113.1,114.11,112.65,113.07,174309.0,113.1,114.11,112.65,113.07,174309.0
2021-01-28 12:00:00,113.07,114.34,112.66,113.56,111429.0,113.07,114.34,112.66,113.56,111429.0
2021-01-28 12:30:00,113.55,113.68,112.76,113.34,93950.0,113.55,113.68,112.76,113.34,93950.0
2021-01-28 13:00:00,113.35,113.61,113.05,113.13,59699.0,113.35,113.61,113.05,113.13,59699.0
2021-01-28 13:30:00,113.16,113.59,112.92,113.31,73250.0,113.16,113.59,112.92,113.31,73250.0
2021-01-28 14:00:00,113.35,113.38,112.66,112.85,68751.0,113.35,113.38,112.66,112.85,68751.0
2021-01-28 14:30:00,112.88,113.13,112.31,113.05,109093.0,112.88,113.13,112.31,113.05,109093.0
2021-01-28 15:00:00,112.99,113.19,112.52,112.68,145840.0,112.99,113.19,112.52,112.68,145840.0
2021-01-28 15:30:00,112.68,113.68,112.67,112.79,526448.0,112.68,113.68,112.67,112.79,526448.0
2021-01-29 09:30:00,111.63,113.93,111.11,112.69,175579.0,111.63,113.93,111.11,112.69,175579.0
2021-01-29 10:00:00,112.56,115.13,111.4,114.63,197918.0,112.56,115.13,111.4,114.63,197918.0
2021-01-29 10:30:00,114.81,116.2,114.59,115.06,237673.0,114.81,116.2,114.59,115.06,237673.0
2021-01-29 11:00:00,115.06,115.14,114.25,114.49,100001.0,115.06,115.14,114.25,114.49,100001.0
2021-01-29 11:30:00,114.47,114.85,114.26,114.74,60216.0,114.47,114.85,114.26,114.74,60216.0
2021-01-29 12:00:00,114.71,114.92,114.26,114.56,43140.0,114.71,114.92,114.26,114.56,43140.0
2021-01-29 12:30:00,114.57,114.57,113.72,113.74,90384.0,114.57,114.57,113.72,113.74,90384.0
2021-01-29 13:00:00,113.74,114.1,112.7,113.17,57153.0,113.74,114.1,112.7,113.17,57153.0
2021-01-29 13:30:00,113.15,113.16,111.92,112.12,40791.0,113.15,113.16,111.92,112.12,40791.0
2021-01-29 14:00:00,112.17,112.7,112.12,112.37,44990.0,112.17,112.7,112.12,112.37,44990.0
2021-01-29 14:30:00,112.37,112.67,112.1,112.36,90530.0,112.37,112.67,112.1,112.36,90530.0
2021-01-29 15:00:00,112.45,112.82,112.21,112.32,70008.0,112.45,112.82,112.21,112.32,70008.0
2021-01-29 15:30:00,112.28,112.48,110.91,111.03,356891.0,112.28,112.48,110.91,111.03,356891.0
2021-02-01 09:30:00,112.8,112.81,109.22,110.26,131271.0,112.8,112.81,109.22,110.26,131271.0
2021-02-01 10:00:00,110.0,110.5,109.67,109.85,112891.0,110.0,110.5,109.67,109.85,112891.0
2021-02-01 10:30:00,109.9,110.66,109.65,110.54,74214.0,109.9,110.66,109.65,110.54,74214.0
2021-02-01 11:00:00,110.58,111.77,110.57,111.59,28887.0,110.58,111.77,110.57,111.59,28887.0
2021-02-01 11:30:00,111.56,111.78,111.26,111.42,38822.0,111.56,111.78,111.26,111.42,38822.0
2021-02-01 12:00:00,111.45,112.29,111.32,112.19,35156.0,111.45,112.29,111.32,112.19,35156.0
2021-02-01 12:30:00,112.15,112.7,112.15,112.4,32852.0,112.15,112.7,112.15,112.4,32852.0
2021-02-01 13:00:00,112.61,112.67,111.78,111.8,20879.0,112.61,112.67,111.78,111.8,20879.0
2021-02-01 13:30:00,111.83,112.17,111.77,111.94,46651.0,111.83,112.17,111.77,111.94,46651.0
2021-02-01 14:00:00,111.96,112.09,111.87,112.08,18892.0,111.96,112.09,111.87,112.08,18892.0
2021-02-01 14:30:00,112.09,112.58,111.83,111.84,30058.0,112.09,112.58,111.83,111.84,30058.0
2021-02-01 15:00:00,111.86,111.97,111.39,111.75,69116.0,111.86,111.97,111.39,111.75,69116.0
2021-02-01 15:30:00,111.73,111.93,111.54,111.57,229982.0,111.73,111.93,111.54,111.57,229982.0
2021-02-02 09:30:00,112.12,112.48,111.22,111.31,91289.0,112.12,112.48,111.22,111.31,91289.0
2021-02-02 10:00:00,111.34,111.87,111.06,111.07,72446.0,111.34,111.87,111.06,111.07,72446.0
2021-02-02 10:30:00,111.11,111.31,110.87,111.04,74316.0,111.11,111.31,110.87,111.04,74316.0
2021-02-02 11:00:00,111.03,112.57,110.78,112.25,73251.0,111.03,112.57,110.78,112.25,73251.0
2021-02-02 11:30:00,112.33,112.81,112.21,112.38,36893.0,112.33,112.81,112.21,112.38,36893.0
2021-02-02 12:00:00,112.39,112.78,112.3,112.35,20760.0,112.39,112.78,112.3,112.35,20760.0
2021-02-02 12:30:00,112.38,112.61,112.23,112.61,20069.0,112.38,112.61,112.23,112.61,20069.0
2021-02-02 13:00:00,112.62,112.8,112.07,112.48,73422.0,112.62,112.8,112.07,112.48,73422.0
2021-02-02 13:30:00,112.48,112.68,112.11,112.3,37386.0,112.48,112.68,112.11,112.3,37386.0
2021-02-02 14:00:00,112.28,112.56,112.24,112.4,18119.0,112.28,112.56,112.24,112.4,18119.0
2021-02-02 14:30:00,112.41,112.74,112.36,112.61,30456.0,112.41,112.74,112.36,112.61,30456.0
2021-02-02 15:00:00,112.62,112.89,112.37,112.37,28863.0,112.62,112.89,112.37,112.37,28863.0
2021-02-02 15:30:00,112.38,112.59,110.83,112.16,137439.0,112.38,112.59,110.83,112.16,137439.0
2021-02-03 09:30:00,113.0,113.19,111.87,112.54,61410.0,113.0,113.19,111.87,112.54,61410.0
2021-02-03 10:00:00,112.53,112.89,112.1,112.19,40534.0,112.53,112.89,112.1,112.19,40534.0
2021-02-03 10:30:00,112.19,112.51,111.35,111.73,43204.0,112.19,112.51,111.35,111.73,43204.0
2021-02-03 11:00:00,111.74,112.67,111.69,112.55,40606.0,111.74,112.67,111.69,112.55,40606.0
2021-02-03 11:30:00,112.54,112.66,112.22,112.26,13263.0,112.54,112.66,112.22,112.26,13263.0
2021-02-03 12:00:00,112.27,112.34,112.15,112.18,17109.0,112.27,112.34,112.15,112.18,17109.0
2021-02-03 12:30:00,112.21,112.88,112.05,112.81,79992.0,112.21,112.88,112.05,112.81,79992.0
2021-02-03 13:00:00,112.82,113.01,112.55,112.62,29357.0,112.82,113.01,112.55,112.62,29357.0
2021-02-03 13:30:00,112.64,112.91,112.6,112.78,15264.0,112.64,112.91,112.6,112.78,15264.0
2021-02-03 14:00:00,112.75,112.83,112.32,112.34,19746.0,112.75,112.83,112.32,112.34,19746.0
2021-02-03 14:30:00,112.31,112.39,112.03,112.06,44967.0,112.31,112.39,112.03,112.06,44967.0
2021-02-03 15:00:00,112.06,112.33,112.06,112.14,40560.0,112.06,112.33,112.06,112.14,40560.0
2021-02-03 15:30:00,112.14,112.16,111.47,111.59,224929.0,112.14,112.16,111.47,111.59,224929.0
2021-02-04 09:30:00,112.51,113.06,111.31,111.47,71703.0,112.51,113.06,111.31,111.47,71703.0
2021-02-04 10:00:00,111.54,111.93,111.06,111.89,36818.0,111.54,111.93,111.06,111.89,36818.0
2021-02-04 10:30:00,111.87,112.79,111.78,112.22,71080.0,111.87,112.79,111.78,112.22,71080.0
2021-02-04 11:00:00,112.17,112.44,111.86,112.34,32679.0,112.17,112.44,111.86,112.34,32679.0
2021-02-04 11:30:00,112.32,112.38,111.59,111.98,27184.0,112.32,112.38,111.59,111.98,27184.0
2021-02-04 12:00:00,111.92,112.14,111.64,111.68,71517.0,111.92,112.14,111.64,111.68,71517.0
2021-02-04 12:30:00,111.68,111.73,111.44,111.58,23587.0,111.68,111.73,111.44,111.58,23587.0
2021-02-04 13:00:00,111.56,111.85,111.48,111.85,19315.0,111.56,111.85,111.48,111.85,19315.0
2021-02-04 13:30:00,111.86,112.09,111.84,111.99,12921.0,111.86,112.09,111.84,111.99,12921.0
2021-02-04 14:00:00,112.03,112.14,111.84,111.98,34804.0,112.03,112.14,111.84,111.98,34804.0
2021-02-04 14:30:00,111.98,112.34,111.98,112.24,25375.0,111.98,112.34,111.98,112.24,25375.0
2021-02-04 15:00:00,112.24,112.28,111.88,111.9,25169.0,112.24,112.28,111.88,111.9,25169.0
2021-02-04 15:30:00,111.9,112.31,111.73,112.29,109337.0,111.9,112.31,111.73,112.29,109337.0
2021-02-05 09:30:00,112.64,113.84,111.8,113.44,123524.0,112.64,113.84,111.8,113.44,123524.0
2021-02-05 10:00:00,113.5,113.63,112.86,113.34,48165.0,113.5,113.63,112.86,113.34,48165.0
2021-02-05 10:30:00,113.37,114.26,113.36,113.77,128677.0,113.37,114.26,113.36,113.77,128677.0
2021-02-05 11:00:00,113.82,113.98,113.31,113.72,29069.0,113.82,113.98,113.31,113.72,29069.0
2021-02-05 11:30:00,113.7,114.16,113.7,113.92,29781.0,113.7,114.16,113.7,113.92,29781.0
2021-02-05 12:00:00,113.92,114.48,113.86,114.23,51951.0,113.92,114.48,113.86,114.23,51951.0
2021-02-05 12:30:00,114.25,114.71,114.22,114.71,18607.0,114.25,114.71,114.22,114.71,18607.0
2021-02-05 13:00:00,114.73,114.88,114.44,114.55,24155.0,114.73,114.88,114.44,114.55,24155.0
2021-02-05 13:30:00,114.57,114.81,114.51,114.52,28340.0,114.57,114.81,114.51,114.52,28340.0
2021-02-05 14:00:00,114.55,114.61,114.32,114.37,36753.0,114.55,114.61,114.32,114.37,36753.0
2021-02-05 14:30:00,114.38,114.85,114.37,114.72,75853.0,114.38,114.85,114.37,114.72,75853.0
2021-02-05 15:00:00,114.65,114.87,114.32,114.35,92921.0,114.65,114.87,114.32,114.35,92921.0
2021-02-05 15:30:00,114.37,114.67,114.21,114.67,145954.0,114.37,114.67,114.21,114.67,145954.0
2021-02-08 09:30:00,115.47,117.0,114.83,116.24,172278.0,115.47,117.0,114.83,116.24,172278.0
2021-02-08 10:00:00,116.22,117.1,116.22,116.81,90255.0,116.22,117.1,116.22,116.81,90255.0
2021-02-08 10:30:00,116.72,117.84,116.31,117.56,67802.0,116.72,117.84,116.31,117.56,67802.0
2021-02-08 11:00:00,117.69,117.69,116.65,116.89,55143.0,117.69,117.69,116.65,116.89,55143.0
2021-02-08 11:30:00,116.9,116.94,116.42,116.71,34091.0,116.9,116.94,116.42,116.71,34091.0
2021-02-08 12:00:00,116.76,116.96,116.58,116.86,22904.0,116.76,116.96,116.58,116.86,22904.0
2021-02-08 12:30:00,116.84,116.86,116.44,116.52,25467.0,116.84,116.86,116.44,116.52,25467.0
2021-02-08 13:00:00,116.49,116.75,116.33,116.74,21311.0,116.49,116.75,116.33,116.74,21311.0
2021-02-08 13:30:00,116.7,117.03,116.7,116.95,36012.0,116.7,117.03,116.7,116.95,36012.0
2021-02-08 14:00:00,116.92,117.02,116.7,116.77,35265.0,116.92,117.02,116.7,116.77,35265.0
2021-02-08 14:30:00,116.78,116.78,116.48,116.59,25766.0,116.78,116.78,116.48,116.59,25766.0
2021-02-08 15:00:00,116.61,116.77,116.52,116.72,42190.0,116.61,116.77,116.52,116.72,42190.0
2021-02-08 15:30:00,116.72,117.3,116.58,117.28,196482.0,116.72,117.3,116.58,117.28,196482.0
2021-02-09 09:30:00,117.55,117.72,115.98,117.34,83746.0,117.55,117.72,115.98,117.34,83746.0
2021-02-09 10:00:00,117.34,117.92,117.34,117.91,68164.0,117.34,117.92,117.34,117.91,68164.0
2021-02-09 10:30:00,117.96,118.63,117.71,117.73,78423.0,117.96,118.63,117.71,117.73,78423.0
2021-02-09 11:00:00,117.74,118.21,117.5,117.77,69635.0,117.74,118.21,117.5,117.77,69635.0
2021-02-09 11:30:00,117.65,117.86,117.09,117.1,61248.0,117.65,117.86,117.09,117.1,61248.0
2021-02-09 12:00:00,117.14,117.41,116.66,117.24,51623.0,117.14,117.41,116.66,117.24,51623.0
2021-02-09 12:30:00,117.25,117.7,117.08,117.64,31767.0,117.25,117.7,117.08,117.64,31767.0
2021-02-09 13:00:00,117.59,117.94,117.56,117.75,49485.0,117.59,117.94,117.56,117.75,49485.0
2021-02-09 13:30:00,117.72,117.88,117.16,117.2,45502.0,117.72,117.88,117.16,117.2,45502.0
2021-02-09 14:00:00,117.23,117.98,117.1,117.84,52851.0,117.23,117.98,117.1,117.84,52851.0
2021-02-09 14:30:00,117.79,118.21,117.64,118.1,62396.0,117.79,118.21,117.64,118.1,62396.0
2021-02-09 15:00:00,118.08,118.56,118.03,118.09,101937.0,118.08,118.56,118.03,118.09,101937.0
2021-02-09 15:30:00,118.07,118.3,117.68,118.0,284555.0,118.07,118.3,117.68,118.0,284555.0
2021-02-10 09:30:00,107.36,110.17,105.54,106.56,2015199.0,107.36,110.17,105.54,106.56,2015199.0
2021-02-10 10:00:00,106.53,107.15,105.54,105.55,959737.0,106.53,107.15,105.54,105.55,959737.0
2021-02-10 10:30:00,105.54,106.12,103.51,104.05,1025861.0,105.54,106.12,103.51,104.05,1025861.0
2021-02-10 11:00:00,104.05,104.15,103.48,103.92,668967.0,104.05,104.15,103.48,103.92,668967.0
2021-02-10 11:30:00,103.9,104.69,103.67,104.28,365251.0,103.9,104.69,103.67,104.28,365251.0
2021-02-10 12:00:00,104.3,104.6,104.0,104.31,251038.0,104.3,104.6,104.0,104.31,251038.0
2021-02-10 12:30:00,104.31,104.81,104.31,104.56,296471.0,104.31,104.81,104.31,104.56,296471.0
2021-02-10 13:00:00,104.56,104.69,104.31,104.59,183249.0,104.56,104.69,104.31,104.59,183249.0
2021-02-10 13:30:00,104.6,105.35,104.31,104.43,246095.0,104.6,105.35,104.31,104.43,246095.0
2021-02-10 14:00:00,104.43,104.85,104.25,104.36,281892.0,104.43,104.85,104.25,104.36,281892.0
2021-02-10 14:30:00,104.38,105.0,104.15,104.83,201495.0,104.38,105.0,104.15,104.83,201495.0
2021-02-10 15:00:00,104.87,105.18,104.76,104.91,181074.0,104.87,105.18,104.76,104.91,181074.0
2021-02-10 15:30:00,104.9,105.5,104.87,105.09,572223.0,104.9,105.5,104.87,105.09,572223.0
2021-02-11 09:30:00,105.91,105.95,103.07,103.07,669488.0,105.91,105.95,103.07,103.07,669488.0
2021-02-11 10:00:00,103.04,103.2,102.52,102.92,318807.0,103.04,103.2,102.52,102.92,318807.0
2021-02-11 10:30:00,102.83,103.0,101.76,102.14,457758.0,102.83,103.0,101.76,102.14,457758.0
2021-02-11 11:00:00,102.12,102.38,101.5,101.89,378643.0,102.12,102.38,101.5,101.89,378643.0
2021-02-11 11:30:00,101.93,102.91,101.63,102.24,272285.0,101.93,102.91,101.63,102.24,272285.0
2021-02-11 12:00:00,102.23,102.35,101.5,101.5,163065.0,102.23,102.35,101.5,101.5,163065.0
2021-02-11 12:30:00,101.5,102.0,101.02,101.66,233801.0,101.5,102.0,101.02,101.66,233801.0
2021-02-11 13:00:00,101.67,102.33,101.51,101.57,190335.0,101.67,102.33,101.51,101.57,190335.0
2021-02-11 13:30:00,101.56,101.63,101.05,101.22,188168.0,101.56,101.63,101.05,101.22,188168.0
2021-02-11 14:00:00,101.23,101.24,100.57,100.58,267791.0,101.23,101.24,100.57,100.58,267791.0
2021-02-11 14:30:00,100.58,100.92,100.46,100.83,359231.0,100.58,100.92,100.46,100.83,359231.0
2021-02-11 15:00:00,100.83,101.39,100.83,101.29,280537.0,100.83,101.39,100.83,101.29,280537.0
2021-02-11 15:30:00,101.28,101.75,101.15,101.45,512300.0,101.28,101.75,101.15,101.45,512300.0
2021-02-12 09:30:00,102.39,102.39,101.02,101.14,336485.0,102.39,102.39,101.02,101.14,336485.0
2021-02-12 10:00:00,101.13,101.39,100.52,101.15,268554.0,101.13,101.39,100.52,101.15,268554.0
2021-02-12 10:30:00,101.19,101.9,100.89,101.68,117327.0,101.19,101.9,100.89,101.68,117327.0
2021-02-12 11:00:00,101.7,101.8,101.04,101.35,97180.0,101.7,101.8,101.04,101.35,97180.0
2021-02-12 11:30:00,101.33,101.5,101.09,101.2,122003.0,101.33,101.5,101.09,101.2,122003.0
2021-02-12 12:00:00,101.31,101.77,101.11,101.47,89897.0,101.31,101.77,101.11,101.47,89897.0
2021-02-12 12:30:00,101.47,101.6,101.11,101.41,91320.0,101.47,101.6,101.11,101.41,91320.0
2021-02-12 13:00:00,101.4,101.78,101.33,101.65,97566.0,101.4,101.78,101.33,101.65,97566.0
2021-02-12 13:30:00,101.7,101.7,101.52,101.61,26034.0,101.7,101.7,101.52,101.61,26034.0
2021-02-12 14:00:00,101.59,101.77,101.55,101.67,70767.0,101.59,101.77,101.55,101.67,70767.0
2021-02-12 14:30:00,101.7,101.83,101.42,101.55,96909.0,101.7,101.83,101.42,101.55,96909.0
2021-02-12 15:00:00,101.54,101.62,101.01,101.04,97839.0,101.54,101.62,101.01,101.04,97839.0
2021-02-12 15:30:00,101.03,101.7,101.02,101.64,273579.0,101.03,101.7,101.02,101.64,273579.0
2021-02-16 09:30:00,102.25,102.52,100.91,101.32,231706.0,102.25,102.52,100.91,101.32,231706.0
2021-02-16 10:00:00,101.27,101.37,100.65,101.18,130100.0,101.27,101.37,100.65,101.18,130100.0
2021-02-16 10:30:00,101.17,101.28,100.16,100.59,100897.0,101.17,101.28,100.16,100.59,100897.0
2021-02-16 11:00:00,100.63,101.07,100.15,100.22,137181.0,100.63,101.07,100.15,100.22,137181.0
2021-02-16 11:30:00,100.23,100.54,99.88,100.29,105405.0,100.23,100.54,99.88,100.29,105405.0
2021-02-16 12:00:00,100.24,100.63,99.96,100.34,82125.0,100.24,100.63,99.96,100.34,82125.0
2021-02-16 12:30:00,100.32,100.32,99.37,99.45,110703.0,100.32,100.32,99.37,99.45,110703.0
2021-02-16 13:00:00,99.44,99.89,99.35,99.67,180807.0,99.44,99.89,99.35,99.67,180807.0
2021-02-16 13:30:00,99.64,99.74,99.0,99.06,155624.0,99.64,99.74,99.0,99.06,155624.0
2021-02-16 14:00:00,99.05,99.12,98.5,98.66,173157.0,99.05,99.12,98.5,98.66,173157.0
2021-02-16 14:30:00,98.67,99.16,98.5,98.87,132534.0,98.67,99.16,98.5,98.87,132534.0
2021-02-16 15:00:00,98.83,99.52,98.62,98.99,151229.0,98.83,99.52,98.62,98.99,151229.0
2021-02-16 15:30:00,98.95,99.13,98.72,98.93,301615.0,98.95,99.13,98.72,98.93,301615.0
2021-02-17 09:30:00,99.0,100.85,98.6,100.37,237864.0,99.0,100.85,98.6,100.37,237864.0
2021-02-17 10:00:00,100.29,101.3,100.07,100.98,207259.0,100.29,101.3,100.07,100.98,207259.0
2021-02-17 10:30:00,101.01,101.15,100.01,100.66,129574.0,101.01,101.15,100.01,100.66,129574.0
2021-02-17 11:00:00,100.63,101.59,100.59,101.51,151916.0,100.63,101.59,100.59,101.51,151916.0
2021-02-17 11:30:00,101.48,101.67,101.28,101.35,98096.0,101.48,101.67,101.28,101.35,98096.0
2021-02-17 12:00:00,101.32,101.68,101.05,101.22,84989.0,101.32,101.68,101.05,101.22,84989.0
2021-02-17 12:30:00,101.25,101.68,101.09,101.2,101650.0,101.25,101.68,101.09,101.2,101650.0
2021-02-17 13:00:00,101.21,101.48,101.13,101.24,54798.0,101.21,101.48,101.13,101.24,54798.0
2021-02-17 13:30:00,101.24,101.53,101.21,101.34,52950.0,101.24,101.53,101.21,101.34,52950.0
2021-02-17 14:00:00,101.33,101.86,101.32,101.8,91697.0,101.33,101.86,101.32,101.8,91697.0
2021-02-17 14:30:00,101.81,102.06,101.57,101.78,102962.0,101.81,102.06,101.57,101.78,102962.0
2021-02-17 15:00:00,101.75,102.1,101.67,101.73,134461.0,101.75,102.1,101.67,101.73,134461.0
2021-02-17 15:30:00,101.73,102.11,101.61,101.96,260948.0,101.73,102.11,101.61,101.96,260948.0
2021-02-18 09:30:00,101.22,101.55,99.91,100.26,174893.0,101.22,101.55,99.91,100.26,174893.0
2021-02-18 10:00:00,100.29,100.42,99.56,99.95,109560.0,100.29,100.42,99.56,99.95,109560.0
2021-02-18 10:30:00,100.0,100.17,99.36,99.65,107359.0,100.0,100.17,99.36,99.65,107359.0
2021-02-18 11:00:00,99.71,100.0,99.4,99.76,56942.0,99.71,100.0,99.4,99.76,56942.0
2021-02-18 11:30:00,99.75,100.23,99.48,100.08,174694.0,99.75,100.23,99.48,100.08,174694.0
2021-02-18 12:00:00,100.06,100.25,99.93,100.24,87065.0,100.06,100.25,99.93,100.24,87065.0
2021-02-18 12:30:00,100.24,100.25,99.96,100.09,81770.0,100.24,100.25,99.96,100.09,81770.0
2021-02-18 13:00:00,100.09,100.5,99.98,100.37,141521.0,100.09,100.5,99.98,100.37,141521.0
2021-02-18 13:30:00,100.38,100.41,100.24,100.34,95245.0,100.38,100.41,100.24,100.34,95245.0
2021-02-18 14:00:00,100.35,100.5,100.03,100.03,131789.0,100.35,100.5,100.03,100.03,131789.0
2021-02-18 14:30:00,100.03,100.1,99.58,99.83,94394.0,100.03,100.1,99.58,99.83,94394.0
2021-02-18 15:00:00,99.83,100.04,99.82,99.83,96288.0,99.83,100.04,99.82,99.83,96288.0
2021-02-18 15:30:00,99.83,100.01,99.65,99.67,195997.0,99.83,100.01,99.65,99.67,195997.0
2021-02-19 09:30:00,100.03,100.3,99.51,99.66,163860.0,100.03,100.3,99.51,99.66,163860.0
2021-02-19 10:00:00,99.79,100.01,99.5,99.6,76183.0,99.79,100.01,99.5,99.6,76183.0
2021-02-19 10:30:00,99.62,99.87,99.25,99.36,115607.0,99.62,99.87,99.25,99.36,115607.0
2021-02-19 11:00:00,99.33,99.44,99.11,99.28,105740.0,99.33,99.44,99.11,99.28,105740.0
2021-02-19 11:30:00,99.28,100.41,99.26,100.34,110445.0,99.28,100.41,99.26,100.34,110445.0
2021-02-19 12:00:00,100.33,100.61,99.91,100.04,116832.0,100.33,100.61,99.91,100.04,116832.0
2021-02-19 12:30:00,100.05,100.61,99.96,100.14,114419.0,100.05,100.61,99.96,100.14,114419.0
2021-02-19 13:00:00,100.14,100.32,100.0,100.24,85755.0,100.14,100.32,100.0,100.24,85755.0
2021-02-19 13:30:00,100.24,100.24,99.93,99.93,42719.0,100.24,100.24,99.93,99.93,42719.0
2021-02-19 14:00:00,99.93,100.07,99.23,99.26,191660.0,99.93,100.07,99.23,99.26,191660.0
2021-02-19 14:30:00,99.28,99.44,98.92,99.29,123088.0,99.28,99.44,98.92,99.29,123088.0
2021-02-19 15:00:00,99.3,99.34,98.94,99.13,95936.0,99.3,99.34,98.94,99.13,95936.0
2021-02-19 15:30:00,99.15,99.22,98.72,98.88,218053.0,99.15,99.22,98.72,98.88,218053.0
2021-02-22 09:30:00,98.66,99.69,97.63,99.11,230540.0,98.66,99.69,97.63,99.11,230540.0
2021-02-22 10:00:00,99.09,99.37,98.44,98.52,115753.0,99.09,99.37,98.44,98.52,115753.0
2021-02-22 10:30:00,98.57,98.57,97.51,97.56,82861.0,98.57,98.57,97.51,97.56,82861.0
2021-02-22 11:00:00,97.51,97.9,97.12,97.84,126353.0,97.51,97.9,97.12,97.84,126353.0
2021-02-22 11:30:00,97.78,98.28,97.27,97.46,86437.0,97.78,98.28,97.27,97.46,86437.0
2021-02-22 12:00:00,97.45,98.0,97.25,98.0,69614.0,97.45,98.0,97.25,98.0,69614.0
2021-02-22 12:30:00,97.95,98.02,97.69,97.96,58580.0,97.95,98.02,97.69,97.96,58580.0
2021-02-22 13:00:00,98.0,98.0,97.6,97.83,78504.0,98.0,98.0,97.6,97.83,78504.0
2021-02-22 13:30:00,97.84,98.01,97.6,97.87,64632.0,97.84,98.01,97.6,97.87,64632.0
2021-02-22 14:00:00,97.87,98.0,97.65,97.81,129480.0,97.87,98.0,97.65,97.81,129480.0
2021-02-22 14:30:00,97.84,98.25,97.84,98.09,64317.0,97.84,98.25,97.84,98.09,64317.0
2021-02-22 15:00:00,98.14,98.34,97.85,98.15,97213.0,98.14,98.34,97.85,98.15,97213.0
2021-02-22 15:30:00,98.15,98.4,97.77,98.02,306448.0,98.15,98.4,97.77,98.02,306448.0
2021-02-23 09:30:00,97.22,97.61,95.4,96.29,327160.0,97.22,97.61,95.4,96.29,327160.0
2021-02-23 10:00:00,96.27,97.37,96.12,97.12,148726.0,96.27,97.37,96.12,97.12,148726.0
2021-02-23 10:30:00,97.1,97.6,96.86,96.95,112067.0,97.1,97.6,96.86,96.95,112067.0
2021-02-23 11:00:00,96.99,97.32,96.49,96.65,129561.0,96.99,97.32,96.49,96.65,129561.0
2021-02-23 11:30:00,96.64,97.06,96.43,96.89,38571.0,96.64,97.06,96.43,96.89,38571.0
2021-02-23 12:00:00,96.84,97.34,96.43,97.29,74954.0,96.84,97.34,96.43,97.29,74954.0
2021-02-23 12:30:00,97.29,97.36,96.49,96.59,70838.0,97.29,97.36,96.49,96.59,70838.0
2021-02-23 13:00:00,96.61,97.23,96.52,97.23,55918.0,96.61,97.23,96.52,97.23,55918.0
2021-02-23 13:30:00,97.22,97.38,96.81,97.17,53003.0,97.22,97.38,96.81,97.17,53003.0
2021-02-23 14:00:00,97.19,97.77,97.15,97.61,55725.0,97.19,97.77,97.15,97.61,55725.0
2021-02-23 14:30:00,97.61,97.72,97.35,97.57,63185.0,97.61,97.72,97.35,97.57,63185.0
2021-02-23 15:00:00,97.52,98.26,97.5,98.12,74484.0,97.52,98.26,97.5,98.12,74484.0
2021-02-23 15:30:00,98.14,98.26,97.62,97.63,133845.0,98.14,98.26,97.62,97.63,133845.0
2021-02-24 09:30:00,97.37,98.29,96.6,96.8,141230.0,97.37,98.29,96.6,96.8,141230.0
2021-02-24 10:00:00,96.74,96.88,95.8,96.1,95554.0,96.74,96.88,95.8,96.1,95554.0
2021-02-24 10:30:00,96.11,96.48,95.9,96.4,118830.0,96.11,96.48,95.9,96.4,118830.0
2021-02-24 11:00:00,96.41,96.95,96.38,96.73,222222.0,96.41,96.95,96.38,96.73,222222.0
2021-02-24 11:30:00,96.7,96.79,95.05,95.72,282065.0,96.7,96.79,95.05,95.72,282065.0
2021-02-24 12:00:00,95.73,96.07,95.55,95.92,86028.0,95.73,96.07,95.55,95.92,86028.0
2021-02-24 12:30:00,95.93,96.54,95.9,96.49,67885.0,95.93,96.54,95.9,96.49,67885.0
2021-02-24 13:00:00,96.46,96.65,96.27,96.62,67469.0,96.46,96.65,96.27,96.62,67469.0
2021-02-24 13:30:00,96.63,96.87,96.42,96.84,153060.0,96.63,96.87,96.42,96.84,153060.0
2021-02-24 14:00:00,96.81,97.18,96.76,97.02,93857.0,96.81,97.18,96.76,97.02,93857.0
2021-02-24 14:30:00,97.05,97.36,96.99,97.34,74725.0,97.05,97.36,96.99,97.34,74725.0
2021-02-24 15:00:00,97.34,98.0,97.2,97.91,137679.0,97.34,98.0,97.2,97.91,137679.0
2021-02-24 15:30:00,97.92,98.07,97.47,97.53,238168.0,97.92,98.07,97.47,97.53,238168.0
2021-02-25 09:30:00,98.46,99.22,98.0,98.4,118799.0,98.46,99.22,98.0,98.4,118799.0
2021-02-25 10:00:00,98.4,98.43,97.34,97.53,119528.0,98.4,98.43,97.34,97.53,119528.0
2021-02-25 10:30:00,97.61,97.71,96.55,96.64,131318.0,97.61,97.71,96.55,96.64,131318.0
2021-02-25 11:00:00,96.61,96.86,96.3,96.79,118042.0,96.61,96.86,96.3,96.79,118042.0
2021-02-25 11:30:00,96.78,96.99,95.61,95.95,199130.0,96.78,96.99,95.61,95.95,199130.0
2021-02-25 12:00:00,95.95,96.36,95.85,96.11,62584.0,95.95,96.36,95.85,96.11,62584.0
2021-02-25 12:30:00,96.07,96.27,95.57,95.96,146573.0,96.07,96.27,95.57,95.96,146573.0
2021-02-25 13:00:00,95.96,96.3,95.39,95.93,91740.0,95.96,96.3,95.39,95.93,91740.0
2021-02-25 13:30:00,95.93,96.0,95.55,95.79,60875.0,95.93,96.0,95.55,95.79,60875.0
2021-02-25 14:00:00,95.76,96.49,95.74,96.42,70056.0,95.76,96.49,95.74,96.42,70056.0
2021-02-25 14:30:00,96.39,96.43,95.98,95.99,65729.0,96.39,96.43,95.98,95.99,65729.0
2021-02-25 15:00:00,95.97,96.02,95.28,95.34,161449.0,95.97,96.02,95.28,95.34,161449.0
2021-02-25 15:30:00,95.34,95.78,94.92,95.46,303117.0,95.34,95.78,94.92,95.46,303117.0
2021-02-26 09:30:00,96.0,96.57,95.01,95.38,208977.0,96.0,96.57,95.01,95.38,208977.0
2021-02-26 10:00:00,95.3,95.54,94.53,94.53,188876.0,95.3,95.54,94.53,94.53,188876.0
2021-02-26 10:30:00,94.6,96.25,94.59,96.19,143282.0,94.6,96.25,94.59,96.19,143282.0
2021-02-26 11:00:00,96.2,96.5,95.34,95.44,82505.0,96.2,96.5,95.34,95.44,82505.0
2021-02-26 11:30:00,95.49,95.87,95.45,95.59,102595.0,95.49,95.87,95.45,95.59,102595.0
2021-02-26 12:00:00,95.58,95.8,95.35,95.54,73390.0,95.58,95.8,95.35,95.54,73390.0
2021-02-26 12:30:00,95.56,95.7,95.1,95.1,101501.0,95.56,95.7,95.1,95.1,101501.0
2021-02-26 13:00:00,95.1,95.22,94.92,95.16,105522.0,95.1,95.22,94.92,95.16,105522.0
2021-02-26 13:30:00,95.17,95.18,94.62,94.69,85688.0,95.17,95.18,94.62,94.69,85688.0
2021-02-26 14:00:00,94.66,94.81,94.26,94.6,89378.0,94.66,94.81,94.26,94.6,89378.0
2021-02-26 14:30:00,94.6,94.86,94.36,94.46,113409.0,94.6,94.86,94.36,94.46,113409.0
2021-02-26 15:00:00,94.42,94.72,94.28,94.29,97345.0,94.42,94.72,94.28,94.29,97345.0
2021-02-26 15:30:00,94.29,95.2,94.13,94.5,292769.0,94.29,95.2,94.13,94.5,292769.0
2021-03-01 09:30:00,96.28,96.34,94.64,94.72,131551.0,96.28,96.34,94.64,94.72,131551.0
2021-03-01 10:00:00,94.76,95.47,94.5,95.13,75724.0,94.76,95.47,94.5,95.13,75724.0
2021-03-01 10:30:00,95.16,95.67,95.06,95.26,65290.0,95.16,95.67,95.06,95.26,65290.0
2021-03-01 11:00:00,95.28,95.32,94.83,94.99,107399.0,95.28,95.32,94.83,94.99,107399.0
2021-03-01 11:30:00,95.01,95.6,94.88,95.56,60439.0,95.01,95.6,94.88,95.56,60439.0
2021-03-01 12:00:00,95.55,96.11,95.38,96.11,112396.0,95.55,96.11,95.38,96.11,112396.0
2021-03-01 12:30:00,96.12,96.33,95.53,95.59,93086.0,96.12,96.33,95.53,95.59,93086.0
2021-03-01 13:00:00,95.6,95.7,95.36,95.42,50143.0,95.6,95.7,95.36,95.42,50143.0
2021-03-01 13:30:00,95.41,95.89,95.35,95.75,43950.0,95.41,95.89,95.35,95.75,43950.0
2021-03-01 14:00:00,95.76,95.99,95.69,95.97,54932.0,95.76,95.99,95.69,95.97,54932.0
2021-03-01 14:30:00,95.98,96.31,95.9,96.27,61327.0,95.98,96.31,95.9,96.27,61327.0
2021-03-01 15:00:00,96.25,96.51,96.2,96.45,107881.0,96.25,96.51,96.2,96.45,107881.0
2021-03-01 15:30:00,96.48,96.58,95.72,96.04,297108.0,96.48,96.58,95.72,96.04,297108.0
2021-03-02 09:30:00,98.35,98.56,96.42,96.79,225725.0,98.35,98.56,96.42,96.79,225725.0
2021-03-02 10:00:00,96.77,96.8,96.02,96.02,64709.0,96.77,96.8,96.02,96.02,64709.0
2021-03-02 10:30:00,96.06,96.71,96.01,96.55,96545.0,96.06,96.71,96.01,96.55,96545.0
2021-03-02 11:00:00,96.53,97.02,96.4,97.02,80124.0,96.53,97.02,96.4,97.02,80124.0
2021-03-02 11:30:00,96.97,97.02,96.38,96.63,50040.0,96.97,97.02,96.38,96.63,50040.0
2021-03-02 12:00:00,96.59,96.88,96.43,96.68,35759.0,96.59,96.88,96.43,96.68,35759.0
2021-03-02 12:30:00,96.77,96.83,96.53,96.63,24123.0,96.77,96.83,96.53,96.63,24123.0
2021-03-02 13:00:00,96.63,96.75,96.03,96.28,60449.0,96.63,96.75,96.03,96.28,60449.0
2021-03-02 13:30:00,96.26,96.77,96.21,96.59,44809.0,96.26,96.77,96.21,96.59,44809.0
2021-03-02 14:00:00,96.62,96.76,96.2,96.29,40831.0,96.62,96.76,96.2,96.29,40831.0
2021-03-02 14:30:00,96.31,96.68,96.25,96.38,49472.0,96.31,96.68,96.25,96.38,49472.0
2021-03-02 15:00:00,96.43,96.51,96.13,96.23,48046.0,96.43,96.51,96.13,96.23,48046.0
2021-03-02 15:30:00,96.18,96.22,95.84,95.86,261863.0,96.18,96.22,95.84,95.86,261863.0
2021-03-03 09:30:00,95.19,95.83,94.51,94.86,139910.0,95.19,95.83,94.51,94.86,139910.0
2021-03-03 10:00:00,94.94,95.27,94.33,94.33,78326.0,94.94,95.27,94.33,94.33,78326.0
2021-03-03 10:30:00,94.3,94.49,93.96,94.45,105392.0,94.3,94.49,93.96,94.45,105392.0
2021-03-03 11:00:00,94.43,94.52,93.98,94.34,62188.0,94.43,94.52,93.98,94.34,62188.0
2021-03-03 11:30:00,94.37,94.54,94.2,94.37,66985.0,94.37,94.54,94.2,94.37,66985.0
2021-03-03 12:00:00,94.37,94.43,94.01,94.07,50548.0,94.37,94.43,94.01,94.07,50548.0
2021-03-03 12:30:00,94.11,94.14,93.32,93.4,48637.0,94.11,94.14,93.32,93.4,48637.0
2021-03-03 13:00:00,93.34,93.68,93.19,93.45,53746.0,93.34,93.68,93.19,93.45,53746.0
2021-03-03 13:30:00,93.39,93.39,92.82,92.98,59411.0,93.39,93.39,92.82,92.98,59411.0
2021-03-03 14:00:00,92.98,93.18,92.66,92.9,94743.0,92.98,93.18,92.66,92.9,94743.0
2021-03-03 14:30:00,92.91,93.59,92.69,93.59,71942.0,92.91,93.59,92.69,93.59,71942.0
2021-03-03 15:00:00,93.6,93.8,93.4,93.56,159484.0,93.6,93.8,93.4,93.56,159484.0
2021-03-03 15:30:00,93.55,93.69,93.33,93.42,241601.0,93.55,93.69,93.33,93.42,241601.0
2021-03-04 09:30:00,92.92,94.31,92.81,93.05,218847.0,92.92,94.31,92.81,93.05,218847.0
2021-03-04 10:00:00,93.16,93.77,92.92,93.5,163240.0,93.16,93.77,92.92,93.5,163240.0
2021-03-04 10:30:00,93.47,95.01,93.38,94.93,132511.0,93.47,95.01,93.38,94.93,132511.0
2021-03-04 11:00:00,94.93,95.0,94.24,94.68,54633.0,94.93,95.0,94.24,94.68,54633.0
2021-03-04 11:30:00,94.66,95.57,94.61,95.35,89440.0,94.66,95.57,94.61,95.35,89440.0
2021-03-04 12:00:00,95.38,95.65,94.67,94.8,116197.0,95.38,95.65,94.67,94.8,116197.0
2021-03-04 12:30:00,94.74,94.85,93.74,93.9,171307.0,94.74,94.85,93.74,93.9,171307.0
2021-03-04 13:00:00,93.9,94.21,93.23,93.67,64866.0,93.9,94.21,93.23,93.67,64866.0
2021-03-04 13:30:00,93.59,93.59,92.64,92.76,119627.0,93.59,93.59,92.64,92.76,119627.0
2021-03-04 14:00:00,92.8,93.86,92.77,93.86,84618.0,92.8,93.86,92.77,93.86,84618.0
2021-03-04 14:30:00,93.79,93.94,93.3,93.91,81228.0,93.79,93.94,93.3,93.91,81228.0
2021-03-04 15:00:00,93.9,94.09,93.18,94.0,218786.0,93.9,94.09,93.18,94.0,218786.0
2021-03-04 15:30:00,93.97,94.19,93.19,93.51,406228.0,93.97,94.19,93.19,93.51,406228.0
2021-03-05 09:30:00,94.27,94.8,93.67,94.17,248813.0,94.27,94.8,93.67,94.17,248813.0
2021-03-05 10:00:00,94.08,94.54,93.56,94.14,409272.0,94.08,94.54,93.56,94.14,409272.0
2021-03-05 10:30:00,94.16,94.16,92.69,93.15,188929.0,94.16,94.16,92.69,93.15,188929.0
2021-03-05 11:00:00,93.18,93.56,93.04,93.28,250756.0,93.18,93.56,93.04,93.28,250756.0
2021-03-05 11:30:00,93.26,94.02,93.21,94.02,96686.0,93.26,94.02,93.21,94.02,96686.0
2021-03-05 12:00:00,93.99,95.34,93.88,95.28,95143.0,93.99,95.34,93.88,95.28,95143.0
2021-03-05 12:30:00,95.18,95.59,94.94,95.4,71356.0,95.18,95.59,94.94,95.4,71356.0
2021-03-05 13:00:00,95.43,96.49,95.21,96.27,110417.0,95.43,96.49,95.21,96.27,110417.0
2021-03-05 13:30:00,96.31,96.72,96.07,96.32,125085.0,96.31,96.72,96.07,96.32,125085.0
2021-03-05 14:00:00,96.3,96.35,95.72,96.17,173213.0,96.3,96.35,95.72,96.17,173213.0
2021-03-05 14:30:00,96.2,96.91,96.2,96.86,110187.0,96.2,96.91,96.2,96.86,110187.0
2021-03-05 15:00:00,96.85,97.42,96.83,97.01,416446.0,96.85,97.42,96.83,97.01,416446.0
2021-03-05 15:30:00,97.03,97.33,97.0,97.12,410626.0,97.03,97.33,97.0,97.12,410626.0
2021-03-08 09:30:00,96.79,97.73,96.41,97.39,154047.0,96.79,97.73,96.41,97.39,154047.0
2021-03-08 10:00:00,97.23,97.88,97.23,97.72,58287.0,97.23,97.88,97.23,97.72,58287.0
2021-03-08 10:30:00,97.71,98.4,97.66,97.94,278963.0,97.71,98.4,97.66,97.94,278963.0
2021-03-08 11:00:00,97.88,98.25,97.78,98.18,101895.0,97.88,98.25,97.78,98.18,101895.0
2021-03-08 11:30:00,98.19,98.19,97.66,97.74,242273.0,98.19,98.19,97.66,97.74,242273.0
2021-03-08 12:00:00,97.71,98.42,97.35,98.41,95871.0,97.71,98.42,97.35,98.41,95871.0
2021-03-08 12:30:00,98.4,99.0,98.24,98.96,134547.0,98.4,99.0,98.24,98.96,134547.0
2021-03-08 13:00:00,98.97,99.51,98.92,99.34,242122.0,98.97,99.51,98.92,99.34,242122.0
2021-03-08 13:30:00,99.31,99.53,98.19,98.53,350978.0,99.31,99.53,98.19,98.53,350978.0
2021-03-08 14:00:00,98.5,99.32,98.48,99.23,153466.0,98.5,99.32,98.48,99.23,153466.0
2021-03-08 14:30:00,99.25,99.32,98.21,98.42,241687.0,99.25,99.32,98.21,98.42,241687.0
2021-03-08 15:00:00,98.46,98.47,97.49,97.97,207613.0,98.46,98.47,97.49,97.97,207613.0
2021-03-08 15:30:00,97.99,98.1,97.25,97.26,629959.0,97.99,98.1,97.25,97.26,629959.0
2021-03-09 09:30:00,98.78,99.9,98.17,99.51,147993.0,98.78,99.9,98.17,99.51,147993.0
2021-03-09 10:00:00,99.53,100.21,99.4,100.16,211392.0,99.53,100.21,99.4,100.16,211392.0
2021-03-09 10:30:00,100.2,100.44,98.8,99.01,338200.0,100.2,100.44,98.8,99.01,338200.0
2021-03-09 11:00:00,98.96,99.2,98.64,99.13,54653.0,98.96,99.2,98.64,99.13,54653.0
2021-03-09 11:30:00,99.13,99.25,98.39,98.7,62778.0,99.13,99.25,98.39,98.7,62778.0
2021-03-09 12:00:00,98.76,99.09,98.66,98.67,31331.0,98.76,99.09,98.66,98.67,31331.0
2021-03-09 12:30:00,98.66,98.81,98.42,98.51,38955.0,98.66,98.81,98.42,98.51,38955.0
2021-03-09 13:00:00,98.54,98.68,98.25,98.42,38198.0,98.54,98.68,98.25,98.42,38198.0
2021-03-09 13:30:00,98.4,98.54,98.31,98.32,42317.0,98.4,98.54,98.31,98.32,42317.0
2021-03-09 14:00:00,98.31,98.34,97.76,97.93,83431.0,98.31,98.34,97.76,97.93,83431.0
2021-03-09 14:30:00,97.89,98.21,97.67,97.92,138972.0,97.89,98.21,97.67,97.92,138972.0
2021-03-09 15:00:00,97.92,97.93,97.29,97.4,113494.0,97.92,97.93,97.29,97.4,113494.0
2021-03-09 15:30:00,97.38,97.45,96.87,97.06,357811.0,97.38,97.45,96.87,97.06,357811.0
2021-03-10 09:30:00,98.6,98.71,96.51,97.5,150794.0,98.6,98.71,96.51,97.5,150794.0
2021-03-10 10:00:00,97.56,97.95,96.64,96.88,117186.0,97.56,97.95,96.64,96.88,117186.0
2021-03-10 10:30:00,96.89,96.97,96.49,96.85,95569.0,96.89,96.97,96.49,96.85,95569.0
2021-03-10 11:00:00,96.85,97.26,96.54,97.03,54683.0,96.85,97.26,96.54,97.03,54683.0
2021-03-10 11:30:00,97.09,97.29,96.95,97.19,47441.0,97.09,97.29,96.95,97.19,47441.0
2021-03-10 12:00:00,97.15,97.15,96.56,96.58,31946.0,97.15,97.15,96.56,96.58,31946.0
2021-03-10 12:30:00,96.56,97.01,96.56,96.85,59818.0,96.56,97.01,96.56,96.85,59818.0
2021-03-10 13:00:00,96.85,96.85,96.51,96.58,34475.0,96.85,96.85,96.51,96.58,34475.0
2021-03-10 13:30:00,96.58,96.65,96.17,96.44,33650.0,96.58,96.65,96.17,96.44,33650.0
2021-03-10 14:00:00,96.42,96.84,96.33,96.55,31698.0,96.42,96.84,96.33,96.55,31698.0
2021-03-10 14:30:00,96.56,96.92,96.33,96.75,53568.0,96.56,96.92,96.33,96.75,53568.0
2021-03-10 15:00:00,96.78,97.05,96.47,96.9,126026.0,96.78,97.05,96.47,96.9,126026.0
2021-03-10 15:30:00,96.89,96.98,96.26,96.3,165277.0,96.89,96.98,96.26,96.3,165277.0
2021-03-11 09:30:00,96.86,97.91,96.8,97.83,103894.0,96.86,97.91,96.8,97.83,103894.0
2021-03-11 10:00:00,97.9,98.1,97.05,97.31,155305.0,97.9,98.1,97.05,97.31,155305.0
2021-03-11 10:30:00,97.32,97.66,97.0,97.47,59596.0,97.32,97.66,97.0,97.47,59596.0
2021-03-11 11:00:00,97.58,97.88,97.56,97.63,41834.0,97.58,97.88,97.56,97.63,41834.0
2021-03-11 11:30:00,97.68,97.88,97.51,97.84,28391.0,97.68,97.88,97.51,97.84,28391.0
2021-03-11 12:00:00,97.84,98.18,97.5,97.67,37342.0,97.84,98.18,97.5,97.67,37342.0
2021-03-11 12:30:00,97.75,98.13,97.59,97.73,41023.0,97.75,98.13,97.59,97.73,41023.0
2021-03-11 13:00:00,97.83,98.04,97.64,97.71,44174.0,97.83,98.04,97.64,97.71,44174.0
2021-03-11 13:30:00,97.75,97.91,97.69,97.75,49294.0,97.75,97.91,97.69,97.75,49294.0
2021-03-11 14:00:00,97.76,97.89,97.69,97.74,117131.0,97.76,97.89,97.69,97.74,117131.0
2021-03-11 14:30:00,97.74,97.8,96.99,97.16,133241.0,97.74,97.8,96.99,97.16,133241.0
2021-03-11 15:00:00,97.17,97.49,97.01,97.23,90749.0,97.17,97.49,97.01,97.23,90749.0
2021-03-11 15:30:00,97.23,97.51,96.72,97.0,421339.0,97.23,97.51,96.72,97.0,421339.0
2021-03-12 09:30:00,96.44,97.13,95.9,96.21,104514.0,96.44,97.13,95.9,96.21,104514.0
2021-03-12 10:00:00,96.1,96.35,95.8,95.96,43586.0,96.1,96.35,95.8,95.96,43586.0
2021-03-12 10:30:00,95.95,96.22,95.29,95.67,70940.0,95.95,96.22,95.29,95.67,70940.0
2021-03-12 11:00:00,95.67,95.96,95.39,95.95,162720.0,95.67,95.96,95.39,95.95,162720.0
2021-03-12 11:30:00,96.0,96.76,95.79,96.66,90749.0,96.0,96.76,95.79,96.66,90749.0
2021-03-12 12:00:00,96.73,96.99,96.61,96.98,38235.0,96.73,96.99,96.61,96.98,38235.0
2021-03-12 12:30:00,97.0,97.19,96.92,97.09,85591.0,97.0,97.19,96.92,97.09,85591.0
2021-03-12 13:00:00,97.11,97.33,96.99,97.0,77357.0,97.11,97.33,96.99,97.0,77357.0
2021-03-12 13:30:00,97.0,97.38,96.91,97.34,39366.0,97.0,97.38,96.91,97.34,39366.0
2021-03-12 14:00:00,97.35,97.36,96.96,97.06,36156.0,97.35,97.36,96.96,97.06,36156.0
2021-03-12 14:30:00,97.09,97.31,97.02,97.23,23964.0,97.09,97.31,97.02,97.23,23964.0
2021-03-12 15:00:00,97.26,97.56,97.06,97.52,57315.0,97.26,97.56,97.06,97.52,57315.0
2021-03-12 15:30:00,97.54,97.63,97.33,97.58,141056.0,97.54,97.63,97.33,97.58,141056.0
2021-03-15 09:30:00,98.61,99.33,98.02,99.33,168332.0,98.61,99.33,98.02,99.33,168332.0
2021-03-15 10:00:00,99.33,99.99,99.15,99.65,80249.0,99.33,99.99,99.15,99.65,80249.0
2021-03-15 10:30:00,99.69,99.98,99.17,99.92,90932.0,99.69,99.98,99.17,99.92,90932.0
2021-03-15 11:00:00,99.9,99.9,99.12,99.22,38816.0,99.9,99.9,99.12,99.22,38816.0
2021-03-15 11:30:00,99.24,100.03,99.11,99.97,82335.0,99.24,100.03,99.11,99.97,82335.0
2021-03-15 12:00:00,99.98,100.41,99.7,99.98,88225.0,99.98,100.41,99.7,99.98,88225.0
2021-03-15 12:30:00,99.97,100.02,99.77,100.0,51046.0,99.97,100.02,99.77,100.0,51046.0
2021-03-15 13:00:00,99.99,100.07,99.8,100.02,45371.0,99.99,100.07,99.8,100.02,45371.0
2021-03-15 13:30:00,100.0,100.16,99.82,100.04,44630.0,100.0,100.16,99.82,100.04,44630.0
2021-03-15 14:00:00,100.03,100.16,99.72,99.72,47532.0,100.03,100.16,99.72,99.72,47532.0
2021-03-15 14:30:00,99.76,99.77,99.23,99.52,103717.0,99.76,99.77,99.23,99.52,103717.0
2021-03-15 15:00:00,99.51,99.58,99.11,99.15,67474.0,99.51,99.58,99.11,99.15,67474.0
2021-03-15 15:30:00,99.15,100.07,99.14,100.01,201254.0,99.15,100.07,99.14,100.01,201254.0
2021-03-16 09:30:00,100.22,101.25,100.0,101.09,104623.0,100.22,101.25,100.0,101.09,104623.0
2021-03-16 10:00:00,101.02,101.48,100.87,101.23,56462.0,101.02,101.48,100.87,101.23,56462.0
2021-03-16 10:30:00,101.23,101.33,100.84,101.02,43994.0,101.23,101.33,100.84,101.02,43994.0
2021-03-16 11:00:00,101.06,101.34,100.62,101.34,48628.0,101.06,101.34,100.62,101.34,48628.0
2021-03-16 11:30:00,101.32,101.46,100.95,101.01,95567.0,101.32,101.46,100.95,101.01,95567.0
2021-03-16 12:00:00,100.94,101.13,100.57,100.57,33067.0,100.94,101.13,100.57,100.57,33067.0
2021-03-16 12:30:00,100.57,100.98,100.57,100.7,28361.0,100.57,100.98,100.57,100.7,28361.0
2021-03-16 13:00:00,100.74,100.96,100.71,100.8,19630.0,100.74,100.96,100.71,100.8,19630.0
2021-03-16 13:30:00,100.8,100.8,100.43,100.71,38206.0,100.8,100.8,100.43,100.71,38206.0
2021-03-16 14:00:00,100.69,100.81,100.11,100.17,30575.0,100.69,100.81,100.11,100.17,30575.0
2021-03-16 14:30:00,100.11,100.37,99.85,99.99,93243.0,100.11,100.37,99.85,99.99,93243.0
2021-03-16 15:00:00,100.07,100.5,99.89,100.28,55624.0,100.07,100.5,99.89,100.28,55624.0
2021-03-16 15:30:00,100.27,100.6,100.14,100.22,160265.0,100.27,100.6,100.14,100.22,160265.0
2021-03-17 09:30:00,99.74,99.85,98.81,99.37,88564.0,99.74,99.85,98.81,99.37,88564.0
2021-03-17 10:00:00,99.31,99.61,98.89,99.48,43744.0,99.31,99.61,98.89,99.48,43744.0
2021-03-17 10:30:00,99.42,99.47,98.81,99.29,40216.0,99.42,99.47,98.81,99.29,40216.0
2021-03-17 11:00:00,99.21,99.63,98.97,99.53,33758.0,99.21,99.63,98.97,99.53,33758.0
2021-03-17 11:30:00,99.47,99.5,98.85,98.85,44164.0,99.47,99.5,98.85,98.85,44164.0
2021-03-17 12:00:00,98.89,99.41,98.68,99.33,39450.0,98.89,99.41,98.68,99.33,39450.0
2021-03-17 12:30:00,99.3,99.3,98.95,98.99,23917.0,99.3,99.3,98.95,98.99,23917.0
2021-03-17 13:00:00,98.96,99.56,98.86,99.4,36710.0,98.96,99.56,98.86,99.4,36710.0
2021-03-17 13:30:00,99.38,99.72,99.34,99.51,43274.0,99.38,99.72,99.34,99.51,43274.0
2021-03-17 14:00:00,99.59,100.28,99.56,99.78,51523.0,99.59,100.28,99.56,99.78,51523.0
2021-03-17 14:30:00,99.73,100.46,99.61,100.42,47153.0,99.73,100.46,99.61,100.42,47153.0
2021-03-17 15:00:00,100.44,100.72,100.33,100.37,66244.0,100.44,100.72,100.33,100.37,66244.0
2021-03-17 15:30:00,100.37,100.49,99.85,100.24,137194.0,100.37,100.49,99.85,100.24,137194.0
2021-03-18 09:30:00,99.01,99.5,97.84,98.67,141208.0,99.01,99.5,97.84,98.67,141208.0
2021-03-18 10:00:00,98.67,98.69,97.25,97.25,119619.0,98.67,98.69,97.25,97.25,119619.0
2021-03-18 10:30:00,97.25,97.97,96.77,97.95,126885.0,97.25,97.97,96.77,97.95,126885.0
2021-03-18 11:00:00,97.95,98.32,97.51,97.9,60603.0,97.95,98.32,97.51,97.9,60603.0
2021-03-18 11:30:00,97.92,97.92,97.57,97.64,39880.0,97.92,97.92,97.57,97.64,39880.0
2021-03-18 12:00:00,97.79,98.15,97.6,97.92,45732.0,97.79,98.15,97.6,97.92,45732.0
2021-03-18 12:30:00,97.95,97.97,97.52,97.7,85436.0,97.95,97.97,97.52,97.7,85436.0
2021-03-18 13:00:00,97.73,98.2,97.52,98.2,26501.0,97.73,98.2,97.52,98.2,26501.0
2021-03-18 13:30:00,98.19,98.45,98.12,98.45,41838.0,98.19,98.45,98.12,98.45,41838.0
2021-03-18 14:00:00,98.47,98.74,98.25,98.61,75180.0,98.47,98.74,98.25,98.61,75180.0
2021-03-18 14:30:00,98.62,98.87,98.26,98.64,106336.0,98.62,98.87,98.26,98.64,106336.0
2021-03-18 15:00:00,98.67,98.93,98.44,98.77,127365.0,98.67,98.93,98.44,98.77,127365.0
2021-03-18 15:30:00,98.75,98.88,98.1,98.19,275046.0,98.75,98.88,98.1,98.19,275046.0
2021-03-19 09:30:00,98.64,99.3,98.11,98.42,145232.0,98.64,99.3,98.11,98.42,145232.0
2021-03-19 10:00:00,98.4,98.54,97.72,98.48,79411.0,98.4,98.54,97.72,98.48,79411.0
2021-03-19 10:30:00,98.4,99.41,98.4,98.78,47125.0,98.4,99.41,98.4,98.78,47125.0
2021-03-19 11:00:00,98.81,99.05,98.33,98.52,83214.0,98.81,99.05,98.33,98.52,83214.0
2021-03-19 11:30:00,98.48,99.03,98.47,98.82,33121.0,98.48,99.03,98.47,98.82,33121.0
2021-03-19 12:00:00,98.83,99.09,98.68,98.68,52525.0,98.83,99.09,98.68,98.68,52525.0
2021-03-19 12:30:00,98.7,99.04,98.55,99.02,50379.0,98.7,99.04,98.55,99.02,50379.0
2021-03-19 13:00:00,99.04,99.08,98.82,99.02,47517.0,99.04,99.08,98.82,99.02,47517.0
2021-03-19 13:30:00,99.05,99.39,98.99,99.33,36566.0,99.05,99.39,98.99,99.33,36566.0
2021-03-19 14:00:00,99.35,99.39,99.07,99.32,60468.0,99.35,99.39,99.07,99.32,60468.0
2021-03-19 14:30:00,99.35,99.61,99.24,99.61,29938.0,99.35,99.61,99.24,99.61,29938.0
2021-03-19 15:00:00,99.59,99.61,99.02,99.15,48512.0,99.59,99.61,99.02,99.15,48512.0
2021-03-19 15:30:00,99.13,99.81,99.0,99.41,279194.0,99.13,99.81,99.0,99.41,279194.0
2021-03-22 09:30:00,99.92,100.89,99.71,100.57,91235.0,99.92,100.89,99.71,100.57,91235.0
2021-03-22 10:00:00,100.6,100.98,100.21,100.88,35203.0,100.6,100.98,100.21,100.88,35203.0
2021-03-22 10:30:00,100.85,100.92,100.62,100.68,42947.0,100.85,100.92,100.62,100.68,42947.0
2021-03-22 11:00:00,100.75,101.43,100.59,101.43,60561.0,100.75,101.43,100.59,101.43,60561.0
2021-03-22 11:30:00,101.43,101.53,100.71,100.76,53555.0,101.43,101.53,100.71,100.76,53555.0
2021-03-22 12:00:00,100.82,101.19,100.59,101.16,33388.0,100.82,101.19,100.59,101.16,33388.0
2021-03-22 12:30:00,101.15,101.15,100.62,100.77,37670.0,101.15,101.15,100.62,100.77,37670.0
2021-03-22 13:00:00,100.7,100.74,100.19,100.22,21359.0,100.7,100.74,100.19,100.22,21359.0
2021-03-22 13:30:00,100.21,100.37,100.11,100.14,23217.0,100.21,100.37,100.11,100.14,23217.0
2021-03-22 14:00:00,100.13,100.41,100.03,100.41,22383.0,100.13,100.41,100.03,100.41,22383.0
2021-03-22 14:30:00,100.39,100.73,100.39,100.47,37450.0,100.39,100.73,100.39,100.47,37450.0
2021-03-22 15:00:00,100.47,100.47,100.0,100.04,48679.0,100.47,100.47,100.0,100.04,48679.0
2021-03-22 15:30:00,100.05,100.25,99.98,100.21,129988.0,100.05,100.25,99.98,100.21,129988.0
2021-03-23 09:30:00,100.1,101.44,100.1,100.88,82378.0,100.1,101.44,100.1,100.88,82378.0
2021-03-23 10:00:00,100.9,101.05,100.63,100.86,25840.0,100.9,101.05,100.63,100.86,25840.0
2021-03-23 10:30:00,100.82,101.02,100.32,101.02,60961.0,100.82,101.02,100.32,101.02,60961.0
2021-03-23 11:00:00,101.04,101.21,100.62,100.7,92301.0,101.04,101.21,100.62,100.7,92301.0
2021-03-23 11:30:00,100.71,101.0,100.43,100.65,63468.0,100.71,101.0,100.43,100.65,63468.0
2021-03-23 12:00:00,100.66,100.89,100.5,100.73,38244.0,100.66,100.89,100.5,100.73,38244.0
2021-03-23 12:30:00,100.75,100.76,100.44,100.67,26567.0,100.75,100.76,100.44,100.67,26567.0
2021-03-23 13:00:00,100.68,100.8,100.43,100.48,34228.0,100.68,100.8,100.43,100.48,34228.0
2021-03-23 13:30:00,100.52,100.56,100.27,100.51,33109.0,100.52,100.56,100.27,100.51,33109.0
2021-03-23 14:00:00,100.47,100.8,100.39,100.75,31788.0,100.47,100.8,100.39,100.75,31788.0
2021-03-23 14:30:00,100.8,100.89,100.47,100.6,32941.0,100.8,100.89,100.47,100.6,32941.0
2021-03-23 15:00:00,100.61,100.61,99.61,99.71,55020.0,100.61,100.61,99.61,99.71,55020.0
2021-03-23 15:30:00,99.7,99.96,99.56,99.69,164291.0,99.7,99.96,99.56,99.69,164291.0
2021-03-24 09:30:00,100.26,100.26,98.58,98.8,113808.0,100.26,100.26,98.58,98.8,113808.0
2021-03-24 10:00:00,98.85,98.93,98.05,98.5,46041.0,98.85,98.93,98.05,98.5,46041.0
2021-03-24 10:30:00,98.5,98.78,98.26,98.49,52671.0,98.5,98.78,98.26,98.49,52671.0
2021-03-24 11:00:00,98.49,98.87,98.45,98.72,61840.0,98.49,98.87,98.45,98.72,61840.0
2021-03-24 11:30:00,98.7,98.71,98.08,98.31,67034.0,98.7,98.71,98.08,98.31,67034.0
2021-03-24 12:00:00,98.32,98.55,98.07,98.48,49069.0,98.32,98.55,98.07,98.48,49069.0
2021-03-24 12:30:00,98.53,98.7,98.28,98.3,42763.0,98.53,98.7,98.28,98.3,42763.0
2021-03-24 13:00:00,98.29,98.33,97.94,98.26,50072.0,98.29,98.33,97.94,98.26,50072.0
2021-03-24 13:30:00,98.26,98.6,98.15,98.51,63557.0,98.26,98.6,98.15,98.51,63557.0
2021-03-24 14:00:00,98.56,98.73,98.41,98.53,55614.0,98.56,98.73,98.41,98.53,55614.0
2021-03-24 14:30:00,98.5,98.83,98.36,98.78,62790.0,98.5,98.83,98.36,98.78,62790.0
2021-03-24 15:00:00,98.74,99.4,98.57,99.21,336365.0,98.74,99.4,98.57,99.21,336365.0
2021-03-24 15:30:00,99.25,99.25,98.39,98.39,213895.0,99.25,99.25,98.39,98.39,213895.0
2021-03-25 09:30:00,97.94,99.0,97.69,98.8,94967.0,97.94,99.0,97.69,98.8,94967.0
2021-03-25 10:00:00,98.71,99.65,98.62,99.05,50781.0,98.71,99.65,98.62,99.05,50781.0
2021-03-25 10:30:00,99.11,99.26,98.77,99.07,69504.0,99.11,99.26,98.77,99.07,69504.0
2021-03-25 11:00:00,99.09,99.62,99.04,99.59,57696.0,99.09,99.62,99.04,99.59,57696.0
2021-03-25 11:30:00,99.64,99.96,99.29,99.92,133328.0,99.64,99.96,99.29,99.92,133328.0
2021-03-25 12:00:00,99.98,100.16,99.72,100.01,94618.0,99.98,100.16,99.72,100.01,94618.0
2021-03-25 12:30:00,100.03,100.03,99.56,99.76,48480.0,100.03,100.03,99.56,99.76,48480.0
2021-03-25 13:00:00,99.7,99.98,99.45,99.83,50858.0,99.7,99.98,99.45,99.83,50858.0
2021-03-25 13:30:00,99.88,100.08,99.65,99.72,88309.0,99.88,100.08,99.65,99.72,88309.0
2021-03-25 14:00:00,99.69,99.73,99.44,99.55,73287.0,99.69,99.73,99.44,99.55,73287.0
2021-03-25 14:30:00,99.56,100.16,99.55,100.1,47148.0,99.56,100.16,99.55,100.1,47148.0
2021-03-25 15:00:00,100.07,100.22,99.34,99.48,110648.0,100.07,100.22,99.34,99.48,110648.0
2021-03-25 15:30:00,99.52,99.7,99.34,99.55,206626.0,99.52,99.7,99.34,99.55,206626.0
2021-03-26 09:30:00,99.0,100.39,98.84,100.26,57656.0,99.0,100.39,98.84,100.26,57656.0
2021-03-26 10:00:00,100.25,100.89,100.25,100.71,251424.0,100.25,100.89,100.25,100.71,251424.0
2021-03-26 10:30:00,100.7,101.21,100.59,100.75,61360.0,100.7,101.21,100.59,100.75,61360.0
2021-03-26 11:00:00,100.78,101.08,100.64,100.8,58653.0,100.78,101.08,100.64,100.8,58653.0
2021-03-26 11:30:00,100.76,101.21,100.72,101.04,49022.0,100.76,101.21,100.72,101.04,49022.0
2021-03-26 12:00:00,101.08,101.3,101.0,101.29,60886.0,101.08,101.3,101.0,101.29,60886.0
2021-03-26 12:30:00,101.26,101.49,101.04,101.04,61856.0,101.26,101.49,101.04,101.04,61856.0
2021-03-26 13:00:00,101.1,101.65,101.1,101.62,43586.0,101.1,101.65,101.1,101.62,43586.0
2021-03-26 13:30:00,101.65,101.73,101.08,101.5,64179.0,101.65,101.73,101.08,101.5,64179.0
2021-03-26 14:00:00,101.43,101.96,101.19,101.96,70976.0,101.43,101.96,101.19,101.96,70976.0
2021-03-26 14:30:00,101.93,101.95,101.16,101.52,73978.0,101.93,101.95,101.16,101.52,73978.0
2021-03-26 15:00:00,101.54,101.75,101.49,101.64,72304.0,101.54,101.75,101.49,101.64,72304.0
2021-03-26 15:30:00,101.68,102.78,101.66,102.7,378089.0,101.68,102.78,101.66,102.7,378089.0
2021-03-29 09:30:00,102.98,103.3,101.95,102.28,117990.0,102.98,103.3,101.95,102.28,117990.0
2021-03-29 10:00:00,102.28,102.6,102.06,102.26,92660.0,102.28,102.6,102.06,102.26,92660.0
2021-03-29 10:30:00,102.18,102.77,102.09,102.67,138401.0,102.18,102.77,102.09,102.67,138401.0
2021-03-29 11:00:00,102.64,103.4,102.39,103.4,50511.0,102.64,103.4,102.39,103.4,50511.0
2021-03-29 11:30:00,103.38,103.41,102.98,103.02,64382.0,103.38,103.41,102.98,103.02,64382.0
2021-03-29 12:00:00,103.07,103.29,102.52,103.28,40676.0,103.07,103.29,102.52,103.28,40676.0
2021-03-29 12:30:00,103.28,103.72,103.21,103.6,50667.0,103.28,103.72,103.21,103.6,50667.0
2021-03-29 13:00:00,103.63,103.78,103.27,103.29,33567.0,103.63,103.78,103.27,103.29,33567.0
2021-03-29 13:30:00,103.28,103.63,103.27,103.31,25583.0,103.28,103.63,103.27,103.31,25583.0
2021-03-29 14:00:00,103.29,103.34,102.93,103.06,27200.0,103.29,103.34,102.93,103.06,27200.0
2021-03-29 14:30:00,103.06,103.35,102.72,103.0,43740.0,103.06,103.35,102.72,103.0,43740.0
2021-03-29 15:00:00,103.1,103.3,102.83,102.93,76535.0,103.1,103.3,102.83,102.93,76535.0
2021-03-29 15:30:00,102.94,103.29,102.82,103.1,151011.0,102.94,103.29,102.82,103.1,151011.0
2021-03-30 09:30:00,102.05,102.77,101.11,101.34,85017.0,102.05,102.77,101.11,101.34,85017.0
2021-03-30 10:00:00,101.25,101.77,100.74,101.47,180995.0,101.25,101.77,100.74,101.47,180995.0
2021-03-30 10:30:00,101.42,101.79,101.2,101.62,51669.0,101.42,101.79,101.2,101.62,51669.0
2021-03-30 11:00:00,101.53,101.93,101.02,101.08,55675.0,101.53,101.93,101.02,101.08,55675.0
2021-03-30 11:30:00,101.14,101.64,101.14,101.52,40252.0,101.14,101.64,101.14,101.52,40252.0
2021-03-30 12:00:00,101.51,101.56,101.16,101.4,49532.0,101.51,101.56,101.16,101.4,49532.0
2021-03-30 12:30:00,101.39,101.67,101.29,101.61,35595.0,101.39,101.67,101.29,101.61,35595.0
2021-03-30 13:00:00,101.51,101.62,101.36,101.46,37843.0,101.51,101.62,101.36,101.46,37843.0
2021-03-30 13:30:00,101.47,101.51,101.12,101.21,52597.0,101.47,101.51,101.12,101.21,52597.0
2021-03-30 14:00:00,101.21,101.48,101.18,101.24,18249.0,101.21,101.48,101.18,101.24,18249.0
2021-03-30 14:30:00,101.26,101.49,101.25,101.47,33203.0,101.26,101.49,101.25,101.47,33203.0
2021-03-30 15:00:00,101.48,101.63,101.31,101.42,73384.0,101.48,101.63,101.31,101.42,73384.0
2021-03-30 15:30:00,101.45,101.6,100.97,101.16,253550.0,101.45,101.6,100.97,101.16,253550.0
2021-03-31 09:30:00,101.73,102.33,101.25,102.23,71147.0,101.73,102.33,101.25,102.23,71147.0
2021-03-31 10:00:00,102.27,102.76,102.17,102.45,66488.0,102.27,102.76,102.17,102.45,66488.0
2021-03-31 10:30:00,102.48,102.72,102.17,102.21,59492.0,102.48,102.72,102.17,102.21,59492.0
2021-03-31 11:00:00,102.26,102.38,101.64,101.82,31647.0,102.26,102.38,101.64,101.82,31647.0
2021-03-31 11:30:00,101.84,102.2,101.84,102.01,20597.0,101.84,102.2,101.84,102.01,20597.0
2021-03-31 12:00:00,102.03,102.23,101.72,101.87,39484.0,102.03,102.23,101.72,101.87,39484.0
2021-03-31 12:30:00,101.89,101.94,101.5,101.63,49342.0,101.89,101.94,101.5,101.63,49342.0
2021-03-31 13:00:00,101.64,101.89,101.55,101.81,37158.0,101.64,101.89,101.55,101.81,37158.0
2021-03-31 13:30:00,101.83,101.89,101.58,101.82,49252.0,101.83,101.89,101.58,101.82,49252.0
2021-03-31 14:00:00,101.84,101.92,101.69,101.82,42382.0,101.84,101.92,101.69,101.82,42382.0
2021-03-31 14:30:00,101.83,102.0,101.75,101.87,44468.0,101.83,102.0,101.75,101.87,44468.0
2021-03-31 15:00:00,101.89,102.0,101.62,101.7,48943.0,101.89,102.0,101.62,101.7,48943.0
2021-03-31 15:30:00,101.72,102.1,101.69,101.9,252496.0,101.72,102.1,101.69,101.9,252496.0
2021-04-01 09:30:00,102.47,102.78,102.07,102.71,99576.0,102.47,102.78,102.07,102.71,99576.0
2021-04-01 10:00:00,102.69,103.06,102.5,102.83,79406.0,102.69,103.06,102.5,102.83,79406.0
2021-04-01 10:30:00,102.85,103.03,102.7,103.03,55766.0,102.85,103.03,102.7,103.03,55766.0
2021-04-01 11:00:00,103.04,103.13,102.62,102.91,41537.0,103.04,103.13,102.62,102.91,41537.0
2021-04-01 11:30:00,102.93,102.94,102.13,102.59,57096.0,102.93,102.94,102.13,102.59,57096.0
2021-04-01 12:00:00,102.62,102.68,102.35,102.66,48517.0,102.62,102.68,102.35,102.66,48517.0
2021-04-01 12:30:00,102.67,102.75,102.42,102.64,27442.0,102.67,102.75,102.42,102.64,27442.0
2021-04-01 13:00:00,102.66,102.83,102.59,102.65,49836.0,102.66,102.83,102.59,102.65,49836.0
2021-04-01 13:30:00,102.65,102.88,102.65,102.76,31734.0,102.65,102.88,102.65,102.76,31734.0
2021-04-01 14:00:00,102.76,102.95,102.6,102.7,39658.0,102.76,102.95,102.6,102.7,39658.0
2021-04-01 14:30:00,102.68,102.88,102.65,102.82,29562.0,102.68,102.88,102.65,102.82,29562.0
2021-04-01 15:00:00,102.82,102.87,102.54,102.63,48199.0,102.82,102.87,102.54,102.63,48199.0
2021-04-01 15:30:00,102.64,102.84,102.55,102.76,105761.0,102.64,102.84,102.55,102.76,105761.0
2021-04-05 09:30:00,102.12,103.42,102.11,103.3,84346.0,102.12,103.42,102.11,103.3,84346.0
2021-04-05 10:00:00,103.29,103.81,103.16,103.63,33790.0,103.29,103.81,103.16,103.63,33790.0
2021-04-05 10:30:00,103.63,104.04,103.61,103.83,39692.0,103.63,104.04,103.61,103.83,39692.0
2021-04-05 11:00:00,103.89,104.16,103.76,104.0,64742.0,103.89,104.16,103.76,104.0,64742.0
2021-04-05 11:30:00,104.03,104.36,104.02,104.13,52744.0,104.03,104.36,104.02,104.13,52744.0
2021-04-05 12:00:00,104.12,104.53,104.06,104.22,72112.0,104.12,104.53,104.06,104.22,72112.0
2021-04-05 12:30:00,104.25,104.45,104.05,104.34,28324.0,104.25,104.45,104.05,104.34,28324.0
2021-04-05 13:00:00,104.35,104.43,104.06,104.11,27908.0,104.35,104.43,104.06,104.11,27908.0
2021-04-05 13:30:00,104.13,104.21,103.77,103.79,27140.0,104.13,104.21,103.77,103.79,27140.0
2021-04-05 14:00:00,103.81,104.02,103.73,103.95,36817.0,103.81,104.02,103.73,103.95,36817.0
2021-04-05 14:30:00,103.93,104.34,103.92,104.02,52817.0,103.93,104.34,103.92,104.02,52817.0
2021-04-05 15:00:00,104.04,104.04,103.59,103.65,60531.0,104.04,104.04,103.59,103.65,60531.0
2021-04-05 15:30:00,103.61,103.97,103.54,103.86,153153.0,103.61,103.97,103.54,103.86,153153.0
2021-04-06 09:30:00,103.13,104.1,102.6,102.93,66127.0,103.13,104.1,102.6,102.93,66127.0
2021-04-06 10:00:00,102.99,103.16,102.48,102.89,53752.0,102.99,103.16,102.48,102.89,53752.0
2021-04-06 10:30:00,102.91,103.2,102.44,102.84,85243.0,102.91,103.2,102.44,102.84,85243.0
2021-04-06 11:00:00,102.84,103.56,102.84,103.42,36088.0,102.84,103.56,102.84,103.42,36088.0
2021-04-06 11:30:00,103.45,103.58,103.16,103.36,37664.0,103.45,103.58,103.16,103.36,37664.0
2021-04-06 12:00:00,103.37,103.8,103.29,103.53,23806.0,103.37,103.8,103.29,103.53,23806.0
2021-04-06 12:30:00,103.54,103.67,103.45,103.55,19722.0,103.54,103.67,103.45,103.55,19722.0
2021-04-06 13:00:00,103.57,103.58,103.32,103.46,37136.0,103.57,103.58,103.32,103.46,37136.0
2021-04-06 13:30:00,103.46,103.67,103.44,103.64,46109.0,103.46,103.67,103.44,103.64,46109.0
2021-04-06 14:00:00,103.6,103.7,103.43,103.54,26878.0,103.6,103.7,103.43,103.54,26878.0
2021-04-06 14:30:00,103.57,103.66,103.39,103.55,26537.0,103.57,103.66,103.39,103.55,26537.0
2021-04-06 15:00:00,103.55,103.7,103.34,103.64,51975.0,103.55,103.7,103.34,103.64,51975.0
2021-04-06 15:30:00,103.66,103.74,103.49,103.73,145729.0,103.66,103.74,103.49,103.73,145729.0
2021-04-07 09:30:00,102.84,103.3,102.24,103.03,91876.0,102.84,103.3,102.24,103.03,91876.0
2021-04-07 10:00:00,103.06,103.47,103.02,103.38,47359.0,103.06,103.47,103.02,103.38,47359.0
2021-04-07 10:30:00,103.37,103.43,102.89,103.06,41819.0,103.37,103.43,102.89,103.06,41819.0
2021-04-07 11:00:00,103.03,103.16,102.89,103.1,34210.0,103.03,103.16,102.89,103.1,34210.0
2021-04-07 11:30:00,103.11,103.28,102.99,103.27,36244.0,103.11,103.28,102.99,103.27,36244.0
2021-04-07 12:00:00,103.25,103.35,102.98,102.98,27651.0,103.25,103.35,102.98,102.98,27651.0
2021-04-07 12:30:00,102.95,103.19,102.86,102.89,46893.0,102.95,103.19,102.86,102.89,46893.0
2021-04-07 13:00:00,102.88,103.05,102.6,102.74,58049.0,102.88,103.05,102.6,102.74,58049.0
2021-04-07 13:30:00,102.72,102.88,102.61,102.8,34492.0,102.72,102.88,102.61,102.8,34492.0
2021-04-07 14:00:00,102.78,102.84,102.63,102.64,25443.0,102.78,102.84,102.63,102.64,25443.0
2021-04-07 14:30:00,102.66,102.7,102.45,102.47,24982.0,102.66,102.7,102.45,102.47,24982.0
2021-04-07 15:00:00,102.51,102.83,102.45,102.8,59711.0,102.51,102.83,102.45,102.8,59711.0
2021-04-07 15:30:00,102.78,102.84,102.37,102.46,165899.0,102.78,102.84,102.37,102.46,165899.0
2021-04-08 09:30:00,103.67,103.98,103.06,103.8,274151.0,103.67,103.98,103.06,103.8,274151.0
2021-04-08 10:00:00,103.73,104.15,103.51,103.86,109557.0,103.73,104.15,103.51,103.86,109557.0
2021-04-08 10:30:00,103.81,104.16,103.73,103.95,56431.0,103.81,104.16,103.73,103.95,56431.0
2021-04-08 11:00:00,103.94,104.57,103.71,104.44,95283.0,103.94,104.57,103.71,104.44,95283.0
2021-04-08 11:30:00,104.52,104.63,104.25,104.34,73780.0,104.52,104.63,104.25,104.34,73780.0
2021-04-08 12:00:00,104.37,104.37,103.96,104.08,37112.0,104.37,104.37,103.96,104.08,37112.0
2021-04-08 12:30:00,104.11,104.25,103.87,103.92,35189.0,104.11,104.25,103.87,103.92,35189.0
2021-04-08 13:00:00,103.86,104.22,103.86,104.18,76472.0,103.86,104.22,103.86,104.18,76472.0
2021-04-08 13:30:00,104.19,104.27,104.05,104.17,33868.0,104.19,104.27,104.05,104.17,33868.0
2021-04-08 14:00:00,104.17,104.46,104.02,104.46,71312.0,104.17,104.46,104.02,104.46,71312.0
2021-04-08 14:30:00,104.44,104.64,104.34,104.41,46159.0,104.44,104.64,104.34,104.41,46159.0
2021-04-08 15:00:00,104.39,104.48,104.04,104.26,133430.0,104.39,104.48,104.04,104.26,133430.0
2021-04-08 15:30:00,104.28,104.45,104.22,104.45,184052.0,104.28,104.45,104.22,104.45,184052.0
2021-04-09 09:30:00,104.34,104.37,103.39,103.73,46460.0,104.34,104.37,103.39,103.73,46460.0
2021-04-09 10:00:00,103.85,104.04,103.58,103.73,42956.0,103.85,104.04,103.58,103.73,42956.0
2021-04-09 10:30:00,103.73,103.78,102.98,103.18,64193.0,103.73,103.78,102.98,103.18,64193.0
2021-04-09 11:00:00,103.18,103.33,103.08,103.27,29099.0,103.18,103.33,103.08,103.27,29099.0
2021-04-09 11:30:00,103.27,103.47,103.23,103.46,24489.0,103.27,103.47,103.23,103.46,24489.0
2021-04-09 12:00:00,103.46,103.55,103.28,103.53,18385.0,103.46,103.55,103.28,103.53,18385.0
2021-04-09 12:30:00,103.55,103.56,103.25,103.33,13133.0,103.55,103.56,103.25,103.33,13133.0
2021-04-09 13:00:00,103.34,103.47,102.99,103.22,83778.0,103.34,103.47,102.99,103.22,83778.0
2021-04-09 13:30:00,103.22,103.33,103.13,103.18,22617.0,103.22,103.33,103.13,103.18,22617.0
2021-04-09 14:00:00,103.21,103.36,103.18,103.26,25808.0,103.21,103.36,103.18,103.26,25808.0
2021-04-09 14:30:00,103.28,103.47,103.22,103.37,28438.0,103.28,103.47,103.22,103.37,28438.0
2021-04-09 15:00:00,103.37,103.69,103.21,103.65,79183.0,103.37,103.69,103.21,103.65,79183.0
2021-04-09 15:30:00,103.68,103.99,103.57,103.83,123819.0,103.68,103.99,103.57,103.83,123819.0
2021-04-12 09:30:00,103.4,104.32,103.17,104.32,82704.0,103.4,104.32,103.17,104.32,82704.0
2021-04-12 10:00:00,104.33,104.53,103.91,103.98,101972.0,104.33,104.53,103.91,103.98,101972.0
2021-04-12 10:30:00,104.01,104.32,103.9,104.26,40863.0,104.01,104.32,103.9,104.26,40863.0
2021-04-12 11:00:00,104.26,104.54,104.2,104.46,34170.0,104.26,104.54,104.2,104.46,34170.0
2021-04-12 11:30:00,104.46,104.5,104.26,104.36,29899.0,104.46,104.5,104.26,104.36,29899.0
2021-04-12 12:00:00,104.37,104.5,104.21,104.23,25388.0,104.37,104.5,104.21,104.23,25388.0
2021-04-12 12:30:00,104.21,104.71,104.21,104.33,66646.0,104.21,104.71,104.21,104.33,66646.0
2021-04-12 13:00:00,104.33,104.51,104.18,104.26,24286.0,104.33,104.51,104.18,104.26,24286.0
2021-04-12 13:30:00,104.21,104.29,103.97,103.98,47843.0,104.21,104.29,103.97,103.98,47843.0
2021-04-12 14:00:00,103.99,104.36,103.99,104.13,21237.0,103.99,104.36,103.99,104.13,21237.0
2021-04-12 14:30:00,104.12,104.18,103.96,104.17,20782.0,104.12,104.18,103.96,104.17,20782.0
2021-04-12 15:00:00,104.16,104.22,103.79,103.88,43537.0,104.16,104.22,103.79,103.88,43537.0
2021-04-12 15:30:00,103.88,104.32,103.86,104.28,106153.0,103.88,104.32,103.86,104.28,106153.0
2021-04-13 09:30:00,103.63,105.25,103.63,104.91,123156.0,103.63,105.25,103.63,104.91,123156.0
2021-04-13 10:00:00,104.91,105.31,104.81,105.01,70050.0,104.91,105.31,104.81,105.01,70050.0
2021-04-13 10:30:00,105.03,105.11,104.71,104.89,67678.0,105.03,105.11,104.71,104.89,67678.0
2021-04-13 11:00:00,104.82,104.88,104.35,104.43,34473.0,104.82,104.88,104.35,104.43,34473.0
2021-04-13 11:30:00,104.46,104.57,104.17,104.2,31233.0,104.46,104.57,104.17,104.2,31233.0
2021-04-13 12:00:00,104.23,104.41,104.01,104.33,17751.0,104.23,104.41,104.01,104.33,17751.0
2021-04-13 12:30:00,104.34,104.45,104.25,104.34,13613.0,104.34,104.45,104.25,104.34,13613.0
2021-04-13 13:00:00,104.34,104.46,104.31,104.35,22476.0,104.34,104.46,104.31,104.35,22476.0
2021-04-13 13:30:00,104.29,104.56,104.29,104.5,25152.0,104.29,104.56,104.29,104.5,25152.0
2021-04-13 14:00:00,104.5,104.62,104.46,104.53,18698.0,104.5,104.62,104.46,104.53,18698.0
2021-04-13 14:30:00,104.53,104.83,104.5,104.77,20719.0,104.53,104.83,104.5,104.77,20719.0
2021-04-13 15:00:00,104.78,104.86,104.75,104.77,29437.0,104.78,104.86,104.75,104.77,29437.0
2021-04-13 15:30:00,104.76,104.8,104.5,104.55,78750.0,104.76,104.8,104.5,104.55,78750.0
2021-04-14 09:30:00,104.53,104.65,103.74,104.2,59478.0,104.53,104.65,103.74,104.2,59478.0
2021-04-14 10:00:00,104.12,104.32,103.96,104.18,41134.0,104.12,104.32,103.96,104.18,41134.0
2021-04-14 10:30:00,104.21,104.48,103.87,103.99,107450.0,104.21,104.48,103.87,103.99,107450.0
2021-04-14 11:00:00,103.99,104.06,103.54,103.63,28663.0,103.99,104.06,103.54,103.63,28663.0
2021-04-14 11:30:00,103.63,103.95,103.57,103.91,17221.0,103.63,103.95,103.57,103.91,17221.0
2021-04-14 12:00:00,103.93,104.31,103.85,104.1,34736.0,103.93,104.31,103.85,104.1,34736.0
2021-04-14 12:30:00,104.14,104.45,104.06,104.45,18338.0,104.14,104.45,104.06,104.45,18338.0
2021-04-14 13:00:00,104.44,104.64,104.4,104.64,16919.0,104.44,104.64,104.4,104.64,16919.0
2021-04-14 13:30:00,104.63,104.7,104.4,104.46,43995.0,104.63,104.7,104.4,104.46,43995.0
2021-04-14 14:00:00,104.5,104.53,104.0,104.21,54519.0,104.5,104.53,104.0,104.21,54519.0
2021-04-14 14:30:00,104.22,104.31,104.02,104.21,45330.0,104.22,104.31,104.02,104.21,45330.0
2021-04-14 15:00:00,104.18,104.24,103.98,104.11,49535.0,104.18,104.24,103.98,104.11,49535.0
2021-04-14 15:30:00,104.08,104.08,103.47,103.49,210757.0,104.08,104.08,103.47,103.49,210757.0
2021-04-15 09:30:00,104.0,105.22,103.72,104.97,88020.0,104.0,105.22,103.72,104.97,88020.0
2021-04-15 10:00:00,104.98,105.25,104.75,105.13,40465.0,104.98,105.25,104.75,105.13,40465.0
2021-04-15 10:30:00,105.11,105.3,104.78,104.96,96485.0,105.11,105.3,104.78,104.96,96485.0
2021-04-15 11:00:00,104.95,105.02,104.83,104.85,36123.0,104.95,105.02,104.83,104.85,36123.0
2021-04-15 11:30:00,104.86,104.9,104.39,104.39,29921.0,104.86,104.9,104.39,104.39,29921.0
2021-04-15 12:00:00,104.34,105.1,104.28,105.09,98706.0,104.34,105.1,104.28,105.09,98706.0
2021-04-15 12:30:00,105.1,105.35,104.99,105.35,22042.0,105.1,105.35,104.99,105.35,22042.0
2021-04-15 13:00:00,105.38,105.48,105.17,105.44,40606.0,105.38,105.48,105.17,105.44,40606.0
2021-04-15 13:30:00,105.47,105.83,105.46,105.69,51133.0,105.47,105.83,105.46,105.69,51133.0
2021-04-15 14:00:00,105.68,105.71,105.25,105.25,21501.0,105.68,105.71,105.25,105.25,21501.0
2021-04-15 14:30:00,105.25,105.57,105.19,105.56,42772.0,105.25,105.57,105.19,105.56,42772.0
2021-04-15 15:00:00,105.56,105.59,105.33,105.51,58334.0,105.56,105.59,105.33,105.51,58334.0
2021-04-15 15:30:00,105.55,106.04,105.53,105.82,200386.0,105.55,106.04,105.53,105.82,200386.0
2021-04-16 09:30:00,105.74,106.0,105.12,105.28,112154.0,105.74,106.0,105.12,105.28,112154.0
2021-04-16 10:00:00,105.28,105.54,104.91,105.39,44884.0,105.28,105.54,104.91,105.39,44884.0
2021-04-16 10:30:00,105.38,105.55,104.91,105.46,36770.0,105.38,105.55,104.91,105.46,36770.0
2021-04-16 11:00:00,105.46,105.79,105.42,105.66,20559.0,105.46,105.79,105.42,105.66,20559.0
2021-04-16 11:30:00,105.7,105.83,105.62,105.69,38424.0,105.7,105.83,105.62,105.69,38424.0
2021-04-16 12:00:00,105.7,105.85,105.61,105.74,27730.0,105.7,105.85,105.61,105.74,27730.0
2021-04-16 12:30:00,105.7,106.07,105.7,106.02,40098.0,105.7,106.07,105.7,106.02,40098.0
2021-04-16 13:00:00,106.03,106.09,105.54,105.7,40971.0,106.03,106.09,105.54,105.7,40971.0
2021-04-16 13:30:00,105.7,105.88,105.58,105.83,33875.0,105.7,105.88,105.58,105.83,33875.0
2021-04-16 14:00:00,105.81,106.1,105.8,105.97,33394.0,105.81,106.1,105.8,105.97,33394.0
2021-04-16 14:30:00,106.0,106.1,105.81,105.95,39607.0,106.0,106.1,105.81,105.95,39607.0
2021-04-16 15:00:00,105.94,106.1,105.83,105.88,40027.0,105.94,106.1,105.83,105.88,40027.0
2021-04-16 15:30:00,105.85,106.15,105.85,106.0,85405.0,105.85,106.15,105.85,106.0,85405.0
2021-04-19 09:30:00,105.98,106.78,105.68,106.38,80670.0,105.98,106.78,105.68,106.38,80670.0
2021-04-19 10:00:00,106.34,106.59,106.2,106.44,34670.0,106.34,106.59,106.2,106.44,34670.0
2021-04-19 10:30:00,106.41,107.1,106.34,107.1,82193.0,106.41,107.1,106.34,107.1,82193.0
2021-04-19 11:00:00,107.09,107.11,106.2,106.29,71332.0,107.09,107.11,106.2,106.29,71332.0
2021-04-19 11:30:00,106.29,106.33,105.91,106.22,33513.0,106.29,106.33,105.91,106.22,33513.0
2021-04-19 12:00:00,106.2,106.2,105.89,105.96,27442.0,106.2,106.2,105.89,105.96,27442.0
2021-04-19 12:30:00,105.96,106.05,105.83,106.05,17688.0,105.96,106.05,105.83,106.05,17688.0
2021-04-19 13:00:00,106.02,106.21,105.97,106.09,25140.0,106.02,106.21,105.97,106.09,25140.0
2021-04-19 13:30:00,106.11,106.21,105.94,106.05,31536.0,106.11,106.21,105.94,106.05,31536.0
2021-04-19 14:00:00,106.06,106.3,106.05,106.15,41785.0,106.06,106.3,106.05,106.15,41785.0
2021-04-19 14:30:00,106.15,106.15,105.52,105.6,94004.0,106.15,106.15,105.52,105.6,94004.0
2021-04-19 15:00:00,105.59,105.91,105.55,105.77,57609.0,105.59,105.91,105.55,105.77,57609.0
2021-04-19 15:30:00,105.74,105.95,105.52,105.74,132986.0,105.74,105.95,105.52,105.74,132986.0
2021-04-20 09:30:00,105.5,106.93,105.17,106.24,212994.0,105.5,106.93,105.17,106.24,212994.0
2021-04-20 10:00:00,106.14,106.21,105.39,105.79,61274.0,106.14,106.21,105.39,105.79,61274.0
2021-04-20 10:30:00,105.81,106.06,105.43,105.68,97218.0,105.81,106.06,105.43,105.68,97218.0
2021-04-20 11:00:00,105.65,105.8,105.34,105.39,41056.0,105.65,105.8,105.34,105.39,41056.0
2021-04-20 11:30:00,105.34,105.42,105.06,105.17,28923.0,105.34,105.42,105.06,105.17,28923.0
2021-04-20 12:00:00,105.16,105.54,105.05,105.44,19512.0,105.16,105.54,105.05,105.44,19512.0
2021-04-20 12:30:00,105.43,105.54,105.36,105.54,15938.0,105.43,105.54,105.36,105.54,15938.0
2021-04-20 13:00:00,105.5,105.67,105.41,105.55,22508.0,105.5,105.67,105.41,105.55,22508.0
2021-04-20 13:30:00,105.53,105.64,105.49,105.55,12373.0,105.53,105.64,105.49,105.55,12373.0
2021-04-20 14:00:00,105.55,105.62,105.36,105.49,41073.0,105.55,105.62,105.36,105.49,41073.0
2021-04-20 14:30:00,105.48,105.49,105.32,105.33,22843.0,105.48,105.49,105.32,105.33,22843.0
2021-04-20 15:00:00,105.36,105.44,105.22,105.34,30876.0,105.36,105.44,105.22,105.34,30876.0
2021-04-20 15:30:00,105.36,105.55,105.31,105.35,101969.0,105.36,105.55,105.31,105.35,101969.0
2021-04-21 09:30:00,105.43,106.41,105.25,106.41,73269.0,105.43,106.41,105.25,106.41,73269.0
2021-04-21 10:00:00,106.36,106.66,106.2,106.64,94002.0,106.36,106.66,106.2,106.64,94002.0
2021-04-21 10:30:00,106.59,106.62,105.63,105.69,83075.0,106.59,106.62,105.63,105.69,83075.0
2021-04-21 11:00:00,105.71,106.25,105.71,106.03,46155.0,105.71,106.25,105.71,106.03,46155.0
2021-04-21 11:30:00,106.03,106.16,105.76,105.82,14846.0,106.03,106.16,105.76,105.82,14846.0
2021-04-21 12:00:00,105.79,105.97,105.62,105.67,41060.0,105.79,105.97,105.62,105.67,41060.0
2021-04-21 12:30:00,105.67,105.73,105.5,105.51,19025.0,105.67,105.73,105.5,105.51,19025.0
2021-04-21 13:00:00,105.52,105.75,105.52,105.65,15159.0,105.52,105.75,105.52,105.65,15159.0
2021-04-21 13:30:00,105.67,105.75,105.55,105.58,18165.0,105.67,105.75,105.55,105.58,18165.0
2021-04-21 14:00:00,105.59,105.69,105.41,105.44,17866.0,105.59,105.69,105.41,105.44,17866.0
2021-04-21 14:30:00,105.46,105.61,105.38,105.48,22993.0,105.46,105.61,105.38,105.48,22993.0
2021-04-21 15:00:00,105.47,105.48,105.27,105.39,29242.0,105.47,105.48,105.27,105.39,29242.0
2021-04-21 15:30:00,105.42,105.64,105.36,105.53,90131.0,105.42,105.64,105.36,105.53,90131.0
2021-04-22 09:30:00,105.55,105.74,104.62,105.71,154191.0,105.55,105.74,104.62,105.71,154191.0
2021-04-22 10:00:00,105.67,105.88,105.35,105.72,69911.0,105.67,105.88,105.35,105.72,69911.0
2021-04-22 10:30:00,105.74,106.0,105.73,105.96,70256.0,105.74,106.0,105.73,105.96,70256.0
2021-04-22 11:00:00,105.99,106.26,105.88,106.07,120970.0,105.99,106.26,105.88,106.07,120970.0
2021-04-22 11:30:00,106.1,106.58,106.07,106.54,66525.0,106.1,106.58,106.07,106.54,66525.0
2021-04-22 12:00:00,106.5,106.53,106.02,106.26,114706.0,106.5,106.53,106.02,106.26,114706.0
2021-04-22 12:30:00,106.22,106.26,105.86,106.1,31717.0,106.22,106.26,105.86,106.1,31717.0
2021-04-22 13:00:00,106.1,106.15,105.3,105.78,218206.0,106.1,106.15,105.3,105.78,218206.0
2021-04-22 13:30:00,105.75,105.89,105.52,105.7,148886.0,105.75,105.89,105.52,105.7,148886.0
2021-04-22 14:00:00,105.7,106.29,105.55,106.26,114047.0,105.7,106.29,105.55,106.26,114047.0
2021-04-22 14:30:00,106.26,106.54,106.16,106.36,133272.0,106.26,106.54,106.16,106.36,133272.0
2021-04-22 15:00:00,106.34,106.5,106.2,106.42,307796.0,106.34,106.5,106.2,106.42,307796.0
2021-04-22 15:30:00,106.41,106.62,106.26,106.39,229467.0,106.41,106.62,106.26,106.39,229467.0
2021-04-23 09:30:00,105.85,106.51,105.22,106.41,284952.0,105.85,106.51,105.22,106.41,284952.0
2021-04-23 10:00:00,106.39,107.08,106.38,107.08,201007.0,106.39,107.08,106.38,107.08,201007.0
2021-04-23 10:30:00,107.05,107.46,106.99,107.3,87034.0,107.05,107.46,106.99,107.3,87034.0
2021-04-23 11:00:00,107.3,107.97,107.21,107.97,78737.0,107.3,107.97,107.21,107.97,78737.0
2021-04-23 11:30:00,107.97,108.02,107.5,107.62,221175.0,107.97,108.02,107.5,107.62,221175.0
2021-04-23 12:00:00,107.57,107.57,107.31,107.43,35576.0,107.57,107.57,107.31,107.43,35576.0
2021-04-23 12:30:00,107.44,107.55,107.11,107.47,50278.0,107.44,107.55,107.11,107.47,50278.0
2021-04-23 13:00:00,107.47,107.62,106.87,107.11,192744.0,107.47,107.62,106.87,107.11,192744.0
2021-04-23 13:30:00,107.1,107.41,106.93,107.16,128348.0,107.1,107.41,106.93,107.16,128348.0
2021-04-23 14:00:00,107.14,107.22,106.75,106.88,105232.0,107.14,107.22,106.75,106.88,105232.0
2021-04-23 14:30:00,106.87,106.96,106.66,106.72,90099.0,106.87,106.96,106.66,106.72,90099.0
2021-04-23 15:00:00,106.73,106.88,106.64,106.81,74523.0,106.73,106.88,106.64,106.81,74523.0
2021-04-23 15:30:00,106.78,107.16,106.75,106.95,142363.0,106.78,107.16,106.75,106.95,142363.0
2021-04-26 09:30:00,107.17,112.0,106.18,111.75,812464.0,107.17,112.0,106.18,111.75,812464.0
2021-04-26 10:00:00,111.75,113.99,111.74,112.61,885478.0,111.75,113.99,111.74,112.61,885478.0
2021-04-26 10:30:00,112.54,112.73,111.18,111.47,210735.0,112.54,112.73,111.18,111.47,210735.0
2021-04-26 11:00:00,111.43,112.07,110.16,110.2,184239.0,111.43,112.07,110.16,110.2,184239.0
2021-04-26 11:30:00,110.22,110.86,110.1,110.51,81125.0,110.22,110.86,110.1,110.51,81125.0
2021-04-26 12:00:00,110.51,110.72,110.19,110.36,83597.0,110.51,110.72,110.19,110.36,83597.0
2021-04-26 12:30:00,110.36,110.77,110.29,110.67,61700.0,110.36,110.77,110.29,110.67,61700.0
2021-04-26 13:00:00,110.68,111.26,110.64,111.04,115834.0,110.68,111.26,110.64,111.04,115834.0
2021-04-26 13:30:00,111.12,111.16,110.88,111.02,41713.0,111.12,111.16,110.88,111.02,41713.0
2021-04-26 14:00:00,111.02,111.06,110.27,110.27,123043.0,111.02,111.06,110.27,110.27,123043.0
2021-04-26 14:30:00,110.25,110.43,109.93,110.36,68670.0,110.25,110.43,109.93,110.36,68670.0
2021-04-26 15:00:00,110.39,110.42,109.86,109.91,107482.0,110.39,110.42,109.86,109.91,107482.0
2021-04-26 15:30:00,109.9,110.04,109.59,109.77,290313.0,109.9,110.04,109.59,109.77,290313.0
2021-04-27 09:30:00,110.05,111.31,110.05,110.89,182079.0,110.05,111.31,110.05,110.89,182079.0
2021-04-27 10:00:00,110.83,110.92,110.23,110.83,101574.0,110.83,110.92,110.23,110.83,101574.0
2021-04-27 10:30:00,110.84,111.45,110.84,111.15,123340.0,110.84,111.45,110.84,111.15,123340.0
2021-04-27 11:00:00,111.13,111.22,110.8,111.12,56750.0,111.13,111.22,110.8,111.12,56750.0
2021-04-27 11:30:00,111.12,111.54,110.99,111.38,49128.0,111.12,111.54,110.99,111.38,49128.0
2021-04-27 12:00:00,111.39,111.52,111.36,111.47,91268.0,111.39,111.52,111.36,111.47,91268.0
2021-04-27 12:30:00,111.47,111.64,111.15,111.34,114051.0,111.47,111.64,111.15,111.34,114051.0
2021-04-27 13:00:00,111.34,111.61,111.15,111.48,58222.0,111.34,111.61,111.15,111.48,58222.0
2021-04-27 13:30:00,111.5,111.68,111.5,111.6,63928.0,111.5,111.68,111.5,111.6,63928.0
2021-04-27 14:00:00,111.61,111.67,111.51,111.61,52733.0,111.61,111.67,111.51,111.61,52733.0
2021-04-27 14:30:00,111.59,111.74,111.55,111.66,78359.0,111.59,111.74,111.55,111.66,78359.0
2021-04-27 15:00:00,111.66,111.71,111.15,111.58,98359.0,111.66,111.71,111.15,111.58,98359.0
2021-04-27 15:30:00,111.58,111.76,111.46,111.63,257164.0,111.58,111.76,111.46,111.63,257164.0
2021-04-28 09:30:00,111.31,111.6,110.54,111.37,97805.0,111.31,111.6,110.54,111.37,97805.0
2021-04-28 10:00:00,111.43,111.9,111.39,111.8,71705.0,111.43,111.9,111.39,111.8,71705.0
2021-04-28 10:30:00,111.84,112.1,111.63,111.71,89780.0,111.84,112.1,111.63,111.71,89780.0
2021-04-28 11:00:00,111.7,111.79,111.03,111.22,92567.0,111.7,111.79,111.03,111.22,92567.0
2021-04-28 11:30:00,111.24,111.28,110.68,110.7,68916.0,111.24,111.28,110.68,110.7,68916.0
2021-04-28 12:00:00,110.69,110.99,110.49,110.68,66866.0,110.69,110.99,110.49,110.68,66866.0
2021-04-28 12:30:00,110.67,110.67,110.27,110.4,38017.0,110.67,110.67,110.27,110.4,38017.0
2021-04-28 13:00:00,110.4,110.46,109.96,110.25,47511.0,110.4,110.46,109.96,110.25,47511.0
2021-04-28 13:30:00,110.25,110.35,109.5,109.55,58145.0,110.25,110.35,109.5,109.55,58145.0
2021-04-28 14:00:00,109.55,109.93,109.5,109.58,57258.0,109.55,109.93,109.5,109.58,57258.0
2021-04-28 14:30:00,109.58,109.99,109.38,109.55,92913.0,109.58,109.99,109.38,109.55,92913.0
2021-04-28 15:00:00,109.53,109.62,109.18,109.18,61059.0,109.53,109.62,109.18,109.18,61059.0
2021-04-28 15:30:00,109.18,109.49,108.87,109.04,237965.0,109.18,109.49,108.87,109.04,237965.0
2021-04-29 09:30:00,110.48,110.89,109.29,109.43,182509.0,110.48,110.89,109.29,109.43,182509.0
2021-04-29 10:00:00,109.37,109.48,108.65,108.95,123473.0,109.37,109.48,108.65,108.95,123473.0
2021-04-29 10:30:00,108.96,109.31,108.77,108.83,76623.0,108.96,109.31,108.77,108.83,76623.0
2021-04-29 11:00:00,108.79,108.95,108.49,108.52,59279.0,108.79,108.95,108.49,108.52,59279.0
2021-04-29 11:30:00,108.52,108.83,108.36,108.64,53800.0,108.52,108.83,108.36,108.64,53800.0
2021-04-29 12:00:00,108.65,108.66,108.17,108.6,50459.0,108.65,108.66,108.17,108.6,50459.0
2021-04-29 12:30:00,108.56,109.41,108.53,109.36,84228.0,108.56,109.41,108.53,109.36,84228.0
2021-04-29 13:00:00,109.39,109.47,109.25,109.34,32769.0,109.39,109.47,109.25,109.34,32769.0
2021-04-29 13:30:00,109.35,109.66,109.25,109.56,27660.0,109.35,109.66,109.25,109.56,27660.0
2021-04-29 14:00:00,109.53,109.58,109.34,109.41,23765.0,109.53,109.58,109.34,109.41,23765.0
2021-04-29 14:30:00,109.39,109.83,109.39,109.69,28963.0,109.39,109.83,109.39,109.69,28963.0
2021-04-29 15:00:00,109.67,109.93,109.57,109.59,76938.0,109.67,109.93,109.57,109.59,76938.0
2021-04-29 15:30:00,109.59,110.01,109.56,110.01,125849.0,109.59,110.01,109.56,110.01,125849.0
2021-04-30 09:30:00,108.83,109.53,108.47,109.06,177967.0,108.83,109.53,108.47,109.06,177967.0
2021-04-30 10:00:00,109.11,109.3,108.71,108.71,88352.0,109.11,109.3,108.71,108.71,88352.0
2021-04-30 10:30:00,108.69,109.0,108.55,108.63,54840.0,108.69,109.0,108.55,108.63,54840.0
2021-04-30 11:00:00,108.66,109.12,108.6,108.78,136423.0,108.66,109.12,108.6,108.78,136423.0
2021-04-30 11:30:00,108.75,109.0,108.64,108.75,60259.0,108.75,109.0,108.64,108.75,60259.0
2021-04-30 12:00:00,108.73,109.04,108.57,108.96,50972.0,108.73,109.04,108.57,108.96,50972.0
2021-04-30 12:30:00,108.99,109.04,108.73,108.8,38202.0,108.99,109.04,108.73,108.8,38202.0
2021-04-30 13:00:00,108.78,109.13,108.73,109.04,68992.0,108.78,109.13,108.73,109.04,68992.0
2021-04-30 13:30:00,109.04,109.12,108.62,108.75,45372.0,109.04,109.12,108.62,108.75,45372.0
2021-04-30 14:00:00,108.75,108.79,108.22,108.4,53728.0,108.75,108.79,108.22,108.4,53728.0
2021-04-30 14:30:00,108.4,108.57,108.3,108.41,61834.0,108.4,108.57,108.3,108.41,61834.0
2021-04-30 15:00:00,108.41,108.53,108.26,108.45,56914.0,108.41,108.53,108.26,108.45,56914.0
2021-04-30 15:30:00,108.45,108.72,108.22,108.71,228335.0,108.45,108.72,108.22,108.71,228335.0
2021-05-03 09:30:00,108.92,108.98,106.89,106.98,251627.0,108.92,108.98,106.89,106.98,251627.0
2021-05-03 10:00:00,106.98,107.05,106.57,106.82,80802.0,106.98,107.05,106.57,106.82,80802.0
2021-05-03 10:30:00,106.82,106.91,106.13,106.2,57660.0,106.82,106.91,106.13,106.2,57660.0
2021-05-03 11:00:00,106.21,106.87,106.14,106.53,95157.0,106.21,106.87,106.14,106.53,95157.0
2021-05-03 11:30:00,106.53,106.68,106.48,106.58,57378.0,106.53,106.68,106.48,106.58,57378.0
2021-05-03 12:00:00,106.58,107.55,106.53,107.29,80324.0,106.58,107.55,106.53,107.29,80324.0
2021-05-03 12:30:00,107.31,107.88,107.3,107.78,80309.0,107.31,107.88,107.3,107.78,80309.0
2021-05-03 13:00:00,107.78,108.05,107.57,107.57,41493.0,107.78,108.05,107.57,107.57,41493.0
2021-05-03 13:30:00,107.62,107.93,107.52,107.67,41706.0,107.62,107.93,107.52,107.67,41706.0
2021-05-03 14:00:00,107.72,107.83,107.64,107.66,24738.0,107.72,107.83,107.64,107.66,24738.0
2021-05-03 14:30:00,107.68,107.78,107.38,107.49,94409.0,107.68,107.78,107.38,107.49,94409.0
2021-05-03 15:00:00,107.55,107.59,107.15,107.31,54013.0,107.55,107.59,107.15,107.31,54013.0
2021-05-03 15:30:00,107.32,107.36,106.87,107.01,146391.0,107.32,107.36,106.87,107.01,146391.0
2021-05-04 09:30:00,106.31,107.1,106.31,106.47,135542.0,106.31,107.1,106.31,106.47,135542.0
2021-05-04 10:00:00,106.5,106.5,105.78,105.98,93998.0,106.5,106.5,105.78,105.98,93998.0
2021-05-04 10:30:00,105.97,106.04,105.15,105.54,95838.0,105.97,106.04,105.15,105.54,95838.0
2021-05-04 11:00:00,105.53,105.87,104.92,105.2,74965.0,105.53,105.87,104.92,105.2,74965.0
2021-05-04 11:30:00,105.28,105.28,104.54,104.84,71030.0,105.28,105.28,104.54,104.84,71030.0
2021-05-04 12:00:00,104.79,104.98,104.57,104.77,46087.0,104.79,104.98,104.57,104.77,46087.0
2021-05-04 12:30:00,104.74,105.15,104.69,104.85,196578.0,104.74,105.15,104.69,104.85,196578.0
2021-05-04 13:00:00,104.86,105.28,104.7,104.78,68947.0,104.86,105.28,104.7,104.78,68947.0
2021-05-04 13:30:00,104.74,104.74,104.14,104.28,67857.0,104.74,104.74,104.14,104.28,67857.0
2021-05-04 14:00:00,104.28,104.56,104.12,104.28,60440.0,104.28,104.56,104.12,104.28,60440.0
2021-05-04 14:30:00,104.27,104.48,104.1,104.44,74467.0,104.27,104.48,104.1,104.44,74467.0
2021-05-04 15:00:00,104.41,104.7,104.33,104.55,84779.0,104.41,104.7,104.33,104.55,84779.0
2021-05-04 15:30:00,104.56,105.19,104.34,105.19,256305.0,104.56,105.19,104.34,105.19,256305.0
2021-05-05 09:30:00,108.5,109.95,107.33,109.56,487113.0,108.5,109.95,107.33,109.56,487113.0
2021-05-05 10:00:00,109.62,110.39,109.12,109.46,233818.0,109.62,110.39,109.12,109.46,233818.0
2021-05-05 10:30:00,109.47,109.87,108.98,109.27,95202.0,109.47,109.87,108.98,109.27,95202.0
2021-05-05 11:00:00,109.27,110.02,109.25,109.76,70643.0,109.27,110.02,109.25,109.76,70643.0
2021-05-05 11:30:00,109.79,109.85,109.43,109.82,77403.0,109.79,109.85,109.43,109.82,77403.0
2021-05-05 12:00:00,109.84,109.84,108.89,109.04,101729.0,109.84,109.84,108.89,109.04,101729.0
2021-05-05 12:30:00,109.05,109.35,108.97,109.02,54001.0,109.05,109.35,108.97,109.02,54001.0
2021-05-05 13:00:00,108.98,109.68,108.96,109.09,77907.0,108.98,109.68,108.96,109.09,77907.0
2021-05-05 13:30:00,109.09,109.49,108.96,109.12,70835.0,109.09,109.49,108.96,109.12,70835.0
2021-05-05 14:00:00,109.16,109.22,108.99,109.17,47264.0,109.16,109.22,108.99,109.17,47264.0
2021-05-05 14:30:00,109.18,109.29,108.91,108.91,39421.0,109.18,109.29,108.91,108.91,39421.0
2021-05-05 15:00:00,108.93,109.14,108.06,108.42,138765.0,108.93,109.14,108.06,108.42,138765.0
2021-05-05 15:30:00,108.4,108.64,108.23,108.56,303661.0,108.4,108.64,108.23,108.56,303661.0
2021-05-06 09:30:00,107.78,108.34,107.13,108.19,132991.0,107.78,108.34,107.13,108.19,132991.0
2021-05-06 10:00:00,108.15,108.15,107.65,107.87,105738.0,108.15,108.15,107.65,107.87,105738.0
2021-05-06 10:30:00,107.84,109.27,107.84,109.23,54677.0,107.84,109.27,107.84,109.23,54677.0
2021-05-06 11:00:00,109.31,109.77,109.0,109.74,47343.0,109.31,109.77,109.0,109.74,47343.0
2021-05-06 11:30:00,109.72,110.11,109.72,109.73,62262.0,109.72,110.11,109.72,109.73,62262.0
2021-05-06 12:00:00,109.71,109.73,108.68,108.94,59952.0,109.71,109.73,108.68,108.94,59952.0
2021-05-06 12:30:00,108.94,109.53,108.91,109.48,78179.0,108.94,109.53,108.91,109.48,78179.0
2021-05-06 13:00:00,109.45,109.66,109.28,109.43,34211.0,109.45,109.66,109.28,109.43,34211.0
2021-05-06 13:30:00,109.46,109.54,109.32,109.43,24111.0,109.46,109.54,109.32,109.43,24111.0
2021-05-06 14:00:00,109.43,109.67,109.32,109.38,26667.0,109.43,109.67,109.32,109.38,26667.0
2021-05-06 14:30:00,109.34,109.5,109.2,109.33,32477.0,109.34,109.5,109.2,109.33,32477.0
2021-05-06 15:00:00,109.3,109.44,108.99,109.27,81835.0,109.3,109.44,108.99,109.27,81835.0
2021-05-06 15:30:00,109.27,110.19,109.26,110.14,147513.0,109.27,110.19,109.26,110.14,147513.0
2021-05-07 09:30:00,110.88,110.88,110.13,110.24,80287.0,110.88,110.88,110.13,110.24,80287.0
2021-05-07 10:00:00,110.21,110.62,109.92,110.07,61452.0,110.21,110.62,109.92,110.07,61452.0
2021-05-07 10:30:00,110.12,110.13,109.48,109.54,46807.0,110.12,110.13,109.48,109.54,46807.0
2021-05-07 11:00:00,109.59,110.34,109.45,110.09,112212.0,109.59,110.34,109.45,110.09,112212.0
2021-05-07 11:30:00,110.11,110.18,109.82,110.02,49514.0,110.11,110.18,109.82,110.02,49514.0
2021-05-07 12:00:00,110.01,110.05,109.81,109.86,30687.0,110.01,110.05,109.81,109.86,30687.0
2021-05-07 12:30:00,109.83,109.92,109.64,109.74,26250.0,109.83,109.92,109.64,109.74,26250.0
2021-05-07 13:00:00,109.73,109.77,109.51,109.66,31593.0,109.73,109.77,109.51,109.66,31593.0
2021-05-07 13:30:00,109.66,110.07,109.58,110.01,58747.0,109.66,110.07,109.58,110.01,58747.0
2021-05-07 14:00:00,109.98,110.51,109.94,110.47,59776.0,109.98,110.51,109.94,110.47,59776.0
2021-05-07 14:30:00,110.46,110.85,110.42,110.68,57809.0,110.46,110.85,110.42,110.68,57809.0
2021-05-07 15:00:00,110.66,110.99,110.59,110.83,57449.0,110.66,110.99,110.59,110.83,57449.0
2021-05-07 15:30:00,110.85,110.96,110.71,110.91,192041.0,110.85,110.96,110.71,110.91,192041.0
2021-05-10 09:30:00,110.86,111.36,110.06,110.9,60060.0,110.86,111.36,110.06,110.9,60060.0
2021-05-10 10:00:00,110.92,111.53,110.8,111.46,36823.0,110.92,111.53,110.8,111.46,36823.0
2021-05-10 10:30:00,111.35,112.11,111.3,111.74,56000.0,111.35,112.11,111.3,111.74,56000.0
2021-05-10 11:00:00,111.73,112.1,111.53,111.9,36453.0,111.73,112.1,111.53,111.9,36453.0
2021-05-10 11:30:00,111.94,112.08,111.74,112.06,26581.0,111.94,112.08,111.74,112.06,26581.0
2021-05-10 12:00:00,112.04,112.41,111.95,111.96,27819.0,112.04,112.41,111.95,111.96,27819.0
2021-05-10 12:30:00,111.95,112.35,111.88,112.13,33790.0,111.95,112.35,111.88,112.13,33790.0
2021-05-10 13:00:00,112.11,112.33,111.98,112.24,23900.0,112.11,112.33,111.98,112.24,23900.0
2021-05-10 13:30:00,112.23,112.42,112.14,112.14,29067.0,112.23,112.42,112.14,112.14,29067.0
2021-05-10 14:00:00,112.13,112.15,111.55,111.64,39134.0,112.13,112.15,111.55,111.64,39134.0
2021-05-10 14:30:00,111.58,111.67,111.07,111.16,57067.0,111.58,111.67,111.07,111.16,57067.0
2021-05-10 15:00:00,111.15,111.64,111.13,111.48,39214.0,111.15,111.64,111.13,111.48,39214.0
2021-05-10 15:30:00,111.46,111.69,111.17,111.22,136020.0,111.46,111.69,111.17,111.22,136020.0
2021-05-11 09:30:00,109.1,111.67,108.91,111.59,118501.0,109.1,111.67,108.91,111.59,118501.0
2021-05-11 10:00:00,111.65,111.83,110.89,111.49,78933.0,111.65,111.83,110.89,111.49,78933.0
2021-05-11 10:30:00,111.53,111.55,110.54,111.45,55968.0,111.53,111.55,110.54,111.45,55968.0
2021-05-11 11:00:00,111.44,111.77,111.09,111.61,34871.0,111.44,111.77,111.09,111.61,34871.0
2021-05-11 11:30:00,111.6,111.87,111.44,111.78,30337.0,111.6,111.87,111.44,111.78,30337.0
2021-05-11 12:00:00,111.81,111.9,111.44,111.44,52831.0,111.81,111.9,111.44,111.44,52831.0
2021-05-11 12:30:00,111.45,111.48,111.0,111.37,30217.0,111.45,111.48,111.0,111.37,30217.0
2021-05-11 13:00:00,111.34,111.78,111.28,111.67,24565.0,111.34,111.78,111.28,111.67,24565.0
2021-05-11 13:30:00,111.73,111.95,111.61,111.72,49162.0,111.73,111.95,111.61,111.72,49162.0
2021-05-11 14:00:00,111.75,111.8,111.41,111.65,39395.0,111.75,111.8,111.41,111.65,39395.0
2021-05-11 14:30:00,111.61,111.63,111.24,111.33,34591.0,111.61,111.63,111.24,111.33,34591.0
2021-05-11 15:00:00,111.32,111.77,111.32,111.58,61650.0,111.32,111.77,111.32,111.58,61650.0
2021-05-11 15:30:00,111.56,111.63,111.01,111.14,154699.0,111.56,111.63,111.01,111.14,154699.0
2021-05-12 09:30:00,110.45,111.77,109.79,111.25,117643.0,110.45,111.77,109.79,111.25,117643.0
2021-05-12 10:00:00,111.24,111.67,110.79,111.29,42647.0,111.24,111.67,110.79,111.29,42647.0
2021-05-12 10:30:00,111.18,111.44,110.94,111.19,61676.0,111.18,111.44,110.94,111.19,61676.0
2021-05-12 11:00:00,111.15,111.71,111.15,111.43,43217.0,111.15,111.71,111.15,111.43,43217.0
2021-05-12 11:30:00,111.42,111.47,110.41,110.41,89996.0,111.42,111.47,110.41,110.41,89996.0
2021-05-12 12:00:00,110.41,110.9,110.28,110.89,62627.0,110.41,110.9,110.28,110.89,62627.0
2021-05-12 12:30:00,110.85,111.15,110.44,111.11,161949.0,110.85,111.15,110.44,111.11,161949.0
2021-05-12 13:00:00,111.13,111.26,110.95,111.09,41701.0,111.13,111.26,110.95,111.09,41701.0
2021-05-12 13:30:00,111.08,111.27,111.06,111.26,37481.0,111.08,111.27,111.06,111.26,37481.0
2021-05-12 14:00:00,111.24,111.8,111.08,111.73,81892.0,111.24,111.8,111.08,111.73,81892.0
2021-05-12 14:30:00,111.77,112.27,111.68,112.05,80328.0,111.77,112.27,111.68,112.05,80328.0
2021-05-12 15:00:00,112.05,112.05,111.51,111.63,115375.0,112.05,112.05,111.51,111.63,115375.0
2021-05-12 15:30:00,111.59,111.78,110.96,111.28,376522.0,111.59,111.78,110.96,111.28,376522.0
2021-05-13 09:30:00,111.59,111.74,110.83,111.2,109152.0,111.59,111.74,110.83,111.2,109152.0
2021-05-13 10:00:00,111.17,112.29,111.17,111.9,87662.0,111.17,112.29,111.17,111.9,87662.0
2021-05-13 10:30:00,111.94,111.96,111.69,111.77,50083.0,111.94,111.96,111.69,111.77,50083.0
2021-05-13 11:00:00,111.76,111.93,111.36,111.42,46371.0,111.76,111.93,111.36,111.42,46371.0
2021-05-13 11:30:00,111.43,111.44,110.91,111.09,47530.0,111.43,111.44,110.91,111.09,47530.0
2021-05-13 12:00:00,111.12,111.41,111.03,111.22,35702.0,111.12,111.41,111.03,111.22,35702.0
2021-05-13 12:30:00,111.22,111.48,111.0,111.04,30329.0,111.22,111.48,111.0,111.04,30329.0
2021-05-13 13:00:00,111.01,111.34,110.88,110.9,24127.0,111.01,111.34,110.88,110.9,24127.0
2021-05-13 13:30:00,110.89,111.21,110.59,111.11,60796.0,110.89,111.21,110.59,111.11,60796.0
2021-05-13 14:00:00,111.11,111.39,111.02,111.05,32466.0,111.11,111.39,111.02,111.05,32466.0
2021-05-13 14:30:00,111.04,111.2,110.95,111.15,37922.0,111.04,111.2,110.95,111.15,37922.0
2021-05-13 15:00:00,111.14,111.39,111.05,111.35,55827.0,111.14,111.39,111.05,111.35,55827.0
2021-05-13 15:30:00,111.34,111.6,111.04,111.04,116499.0,111.34,111.6,111.04,111.04,116499.0
2021-05-14 09:30:00,111.82,112.16,111.4,112.14,85765.0,111.82,112.16,111.4,112.14,85765.0
2021-05-14 10:00:00,112.0,112.36,111.92,112.08,69936.0,112.0,112.36,111.92,112.08,69936.0
2021-05-14 10:30:00,111.97,112.4,111.96,112.18,61145.0,111.97,112.4,111.96,112.18,61145.0
2021-05-14 11:00:00,112.18,112.29,112.12,112.23,45909.0,112.18,112.29,112.12,112.23,45909.0
2021-05-14 11:30:00,112.26,112.85,112.19,112.83,58074.0,112.26,112.85,112.19,112.83,58074.0
2021-05-14 12:00:00,112.85,113.44,112.84,112.96,72070.0,112.85,113.44,112.84,112.96,72070.0
2021-05-14 12:30:00,112.93,113.06,112.82,112.99,20462.0,112.93,113.06,112.82,112.99,20462.0
2021-05-14 13:00:00,113.03,113.29,112.98,113.29,30180.0,113.03,113.29,112.98,113.29,30180.0
2021-05-14 13:30:00,113.27,113.39,113.18,113.32,20203.0,113.27,113.39,113.18,113.32,20203.0
2021-05-14 14:00:00,113.32,113.58,113.08,113.15,60235.0,113.32,113.58,113.08,113.15,60235.0
2021-05-14 14:30:00,113.16,113.41,113.16,113.33,23616.0,113.16,113.41,113.16,113.33,23616.0
2021-05-14 15:00:00,113.34,113.57,113.21,113.25,56744.0,113.34,113.57,113.21,113.25,56744.0
2021-05-14 15:30:00,113.25,113.4,113.05,113.16,144640.0,113.25,113.4,113.05,113.16,144640.0
2021-05-17 09:30:00,112.69,114.46,112.38,113.72,98771.0,112.69,114.46,112.38,113.72,98771.0
2021-05-17 10:00:00,113.6,113.93,113.43,113.6,59326.0,113.6,113.93,113.43,113.6,59326.0
2021-05-17 10:30:00,113.58,113.6,113.23,113.43,29361.0,113.58,113.6,113.23,113.43,29361.0
2021-05-17 11:00:00,113.48,113.76,113.23,113.35,76458.0,113.48,113.76,113.23,113.35,76458.0
2021-05-17 11:30:00,113.33,113.37,112.93,112.99,28679.0,113.33,113.37,112.93,112.99,28679.0
2021-05-17 12:00:00,112.97,113.11,112.69,112.69,19899.0,112.97,113.11,112.69,112.69,19899.0
2021-05-17 12:30:00,112.68,113.09,112.68,112.9,12088.0,112.68,113.09,112.68,112.9,12088.0
2021-05-17 13:00:00,112.93,113.0,112.6,112.64,13745.0,112.93,113.0,112.6,112.64,13745.0
2021-05-17 13:30:00,112.62,112.88,112.56,112.68,57325.0,112.62,112.88,112.56,112.68,57325.0
2021-05-17 14:00:00,112.68,113.08,112.26,113.06,39463.0,112.68,113.08,112.26,113.06,39463.0
2021-05-17 14:30:00,113.02,113.35,112.82,113.35,29174.0,113.02,113.35,112.82,113.35,29174.0
2021-05-17 15:00:00,113.34,113.61,113.21,113.3,45180.0,113.34,113.61,113.21,113.3,45180.0
2021-05-17 15:30:00,113.27,113.54,113.15,113.5,119426.0,113.27,113.54,113.15,113.5,119426.0
2021-05-18 09:30:00,112.66,114.06,112.66,113.16,72553.0,112.66,114.06,112.66,113.16,72553.0
2021-05-18 10:00:00,113.16,113.71,112.89,113.64,31274.0,113.16,113.71,112.89,113.64,31274.0
2021-05-18 10:30:00,113.7,113.95,113.52,113.89,99153.0,113.7,113.95,113.52,113.89,99153.0
2021-05-18 11:00:00,113.88,113.88,113.07,113.11,24096.0,113.88,113.88,113.07,113.11,24096.0
2021-05-18 11:30:00,113.07,113.23,112.94,112.98,29932.0,113.07,113.23,112.94,112.98,29932.0
2021-05-18 12:00:00,112.98,113.49,112.98,113.49,50996.0,112.98,113.49,112.98,113.49,50996.0
2021-05-18 12:30:00,113.53,113.6,113.37,113.52,22887.0,113.53,113.6,113.37,113.52,22887.0
2021-05-18 13:00:00,113.48,113.54,113.29,113.52,44099.0,113.48,113.54,113.29,113.52,44099.0
2021-05-18 13:30:00,113.53,113.58,113.31,113.44,19735.0,113.53,113.58,113.31,113.44,19735.0
2021-05-18 14:00:00,113.45,113.5,113.19,113.19,45615.0,113.45,113.5,113.19,113.19,45615.0
2021-05-18 14:30:00,113.17,113.25,112.97,113.13,31152.0,113.17,113.25,112.97,113.13,31152.0
2021-05-18 15:00:00,113.13,113.42,113.04,113.37,36497.0,113.13,113.42,113.04,113.37,36497.0
2021-05-18 15:30:00,113.38,113.46,112.73,112.73,125324.0,113.38,113.46,112.73,112.73,125324.0
2021-05-19 09:30:00,111.46,111.99,110.74,111.9,106075.0,111.46,111.99,110.74,111.9,106075.0
2021-05-19 10:00:00,111.88,112.86,111.75,112.84,73734.0,111.88,112.86,111.75,112.84,73734.0
2021-05-19 10:30:00,112.83,112.89,112.19,112.51,62176.0,112.83,112.89,112.19,112.51,62176.0
2021-05-19 11:00:00,112.51,113.15,112.46,113.03,49870.0,112.51,113.15,112.46,113.03,49870.0
2021-05-19 11:30:00,113.03,113.06,112.28,112.45,51380.0,113.03,113.06,112.28,112.45,51380.0
2021-05-19 12:00:00,112.51,112.52,112.2,112.33,146155.0,112.51,112.52,112.2,112.33,146155.0
2021-05-19 12:30:00,112.35,112.45,112.08,112.16,20813.0,112.35,112.45,112.08,112.16,20813.0
2021-05-19 13:00:00,112.19,112.4,112.14,112.38,26660.0,112.19,112.4,112.14,112.38,26660.0
2021-05-19 13:30:00,112.34,112.47,112.08,112.21,22570.0,112.34,112.47,112.08,112.21,22570.0
2021-05-19 14:00:00,112.2,112.74,111.87,112.57,33377.0,112.2,112.74,111.87,112.57,33377.0
2021-05-19 14:30:00,112.57,112.69,112.16,112.32,29876.0,112.57,112.69,112.16,112.32,29876.0
2021-05-19 15:00:00,112.25,112.96,112.15,112.88,56328.0,112.25,112.96,112.15,112.88,56328.0
2021-05-19 15:30:00,112.9,113.04,112.42,112.95,151972.0,112.9,113.04,112.42,112.95,151972.0
2021-05-20 09:30:00,113.72,114.55,113.35,114.09,107552.0,113.72,114.55,113.35,114.09,107552.0
2021-05-20 10:00:00,114.12,114.37,114.01,114.27,19849.0,114.12,114.37,114.01,114.27,19849.0
2021-05-20 10:30:00,114.21,114.7,114.08,114.37,52856.0,114.21,114.7,114.08,114.37,52856.0
2021-05-20 11:00:00,114.43,114.65,114.26,114.63,22670.0,114.43,114.65,114.26,114.63,22670.0
2021-05-20 11:30:00,114.65,114.79,114.58,114.65,23278.0,114.65,114.79,114.58,114.65,23278.0
2021-05-20 12:00:00,114.65,114.65,114.21,114.26,19262.0,114.65,114.65,114.21,114.26,19262.0
2021-05-20 12:30:00,114.24,114.33,113.99,114.16,26844.0,114.24,114.33,113.99,114.16,26844.0
2021-05-20 13:00:00,114.12,114.19,113.99,114.01,18410.0,114.12,114.19,113.99,114.01,18410.0
2021-05-20 13:30:00,114.04,114.13,113.6,113.63,27695.0,114.04,114.13,113.6,113.63,27695.0
2021-05-20 14:00:00,113.63,113.75,113.53,113.68,18745.0,113.63,113.75,113.53,113.68,18745.0
2021-05-20 14:30:00,113.66,113.8,113.62,113.74,18661.0,113.66,113.8,113.62,113.74,18661.0
2021-05-20 15:00:00,113.64,113.89,113.61,113.89,46630.0,113.64,113.89,113.61,113.89,46630.0
2021-05-20 15:30:00,113.88,113.91,113.23,113.45,93801.0,113.88,113.91,113.23,113.45,93801.0
2021-05-21 09:30:00,113.2,114.55,113.2,114.55,81833.0,113.2,114.55,113.2,114.55,81833.0
2021-05-21 10:00:00,114.57,114.89,114.27,114.44,61254.0,114.57,114.89,114.27,114.44,61254.0
2021-05-21 10:30:00,114.4,114.47,113.91,114.12,31253.0,114.4,114.47,113.91,114.12,31253.0
2021-05-21 11:00:00,114.17,114.41,114.02,114.19,38521.0,114.17,114.41,114.02,114.19,38521.0
2021-05-21 11:30:00,114.17,114.47,113.98,114.03,30157.0,114.17,114.47,113.98,114.03,30157.0
2021-05-21 12:00:00,114.02,114.2,113.85,114.15,31422.0,114.02,114.2,113.85,114.15,31422.0
2021-05-21 12:30:00,114.12,114.19,113.85,113.94,25373.0,114.12,114.19,113.85,113.94,25373.0
2021-05-21 13:00:00,113.94,113.99,113.68,113.89,28607.0,113.94,113.99,113.68,113.89,28607.0
2021-05-21 13:30:00,113.92,114.28,113.86,114.22,35755.0,113.92,114.28,113.86,114.22,35755.0
2021-05-21 14:00:00,114.27,114.43,114.06,114.06,41555.0,114.27,114.43,114.06,114.06,41555.0
2021-05-21 14:30:00,114.09,114.19,113.7,113.91,45196.0,114.09,114.19,113.7,113.91,45196.0
2021-05-21 15:00:00,113.92,113.95,113.61,113.61,43863.0,113.92,113.95,113.61,113.61,43863.0
2021-05-21 15:30:00,113.64,113.67,113.43,113.53,177243.0,113.64,113.67,113.43,113.53,177243.0
2021-05-24 09:30:00,113.53,114.92,113.53,114.85,104224.0,113.53,114.92,113.53,114.85,104224.0
2021-05-24 10:00:00,114.87,115.1,114.73,115.06,54140.0,114.87,115.1,114.73,115.06,54140.0
2021-05-24 10:30:00,115.04,115.17,114.76,114.91,36918.0,115.04,115.17,114.76,114.91,36918.0
2021-05-24 11:00:00,114.95,115.21,114.8,114.8,34682.0,114.95,115.21,114.8,114.8,34682.0
2021-05-24 11:30:00,114.84,114.94,114.6,114.88,22287.0,114.84,114.94,114.6,114.88,22287.0
2021-05-24 12:00:00,114.92,114.99,114.7,114.81,38065.0,114.92,114.99,114.7,114.81,38065.0
2021-05-24 12:30:00,114.82,114.91,114.64,114.74,27388.0,114.82,114.91,114.64,114.74,27388.0
2021-05-24 13:00:00,114.76,114.76,114.6,114.66,19116.0,114.76,114.76,114.6,114.66,19116.0
2021-05-24 13:30:00,114.67,114.73,114.58,114.61,20381.0,114.67,114.73,114.58,114.61,20381.0
2021-05-24 14:00:00,114.61,114.76,114.59,114.59,26314.0,114.61,114.76,114.59,114.59,26314.0
2021-05-24 14:30:00,114.61,114.82,114.59,114.63,31461.0,114.61,114.82,114.59,114.63,31461.0
2021-05-24 15:00:00,114.63,114.83,114.61,114.76,51864.0,114.63,114.83,114.61,114.76,51864.0
2021-05-24 15:30:00,114.77,114.87,114.28,114.37,180325.0,114.77,114.87,114.28,114.37,180325.0
2021-05-25 09:30:00,115.01,115.4,114.05,115.31,83584.0,115.01,115.4,114.05,115.31,83584.0
2021-05-25 10:00:00,115.31,115.47,114.87,115.01,48181.0,115.31,115.47,114.87,115.01,48181.0
2021-05-25 10:30:00,115.03,115.07,114.58,114.67,21687.0,115.03,115.07,114.58,114.67,21687.0
2021-05-25 11:00:00,114.64,115.11,114.64,115.01,30571.0,114.64,115.11,114.64,115.01,30571.0
2021-05-25 11:30:00,115.02,115.02,114.63,114.96,28484.0,115.02,115.02,114.63,114.96,28484.0
2021-05-25 12:00:00,114.97,115.41,114.8,115.3,63579.0,114.97,115.41,114.8,115.3,63579.0
2021-05-25 12:30:00,115.28,115.28,114.87,115.11,36590.0,115.28,115.28,114.87,115.11,36590.0
2021-05-25 13:00:00,115.12,115.12,114.9,114.99,26552.0,115.12,115.12,114.9,114.99,26552.0
2021-05-25 13:30:00,115.01,115.18,114.98,115.16,34119.0,115.01,115.18,114.98,115.16,34119.0
2021-05-25 14:00:00,115.15,115.17,114.91,114.95,20783.0,115.15,115.17,114.91,114.95,20783.0
2021-05-25 14:30:00,114.95,115.17,114.95,115.07,42719.0,114.95,115.17,114.95,115.07,42719.0
2021-05-25 15:00:00,115.08,115.35,115.07,115.33,43195.0,115.08,115.35,115.07,115.33,43195.0
2021-05-25 15:30:00,115.33,115.38,115.07,115.18,133670.0,115.33,115.38,115.07,115.18,133670.0
2021-05-26 09:30:00,115.1,115.63,114.62,115.22,48760.0,115.1,115.63,114.62,115.22,48760.0
2021-05-26 10:00:00,115.24,115.38,114.96,115.34,19320.0,115.24,115.38,114.96,115.34,19320.0
2021-05-26 10:30:00,115.34,115.37,115.09,115.36,24137.0,115.34,115.37,115.09,115.36,24137.0
2021-05-26 11:00:00,115.31,115.34,114.8,114.87,34205.0,115.31,115.34,114.8,114.87,34205.0
2021-05-26 11:30:00,114.83,114.91,114.7,114.82,16769.0,114.83,114.91,114.7,114.82,16769.0
2021-05-26 12:00:00,114.84,114.84,114.38,114.38,27802.0,114.84,114.84,114.38,114.38,27802.0
2021-05-26 12:30:00,114.38,114.66,114.38,114.63,20070.0,114.38,114.66,114.38,114.63,20070.0
2021-05-26 13:00:00,114.62,114.76,114.42,114.5,18159.0,114.62,114.76,114.42,114.5,18159.0
2021-05-26 13:30:00,114.49,114.65,114.44,114.5,10803.0,114.49,114.65,114.44,114.5,10803.0
2021-05-26 14:00:00,114.55,114.67,114.5,114.57,13568.0,114.55,114.67,114.5,114.57,13568.0
2021-05-26 14:30:00,114.57,114.71,114.56,114.64,16498.0,114.57,114.71,114.56,114.64,16498.0
2021-05-26 15:00:00,114.6,114.68,114.56,114.65,26618.0,114.6,114.68,114.56,114.65,26618.0
2021-05-26 15:30:00,114.65,114.72,114.47,114.53,111064.0,114.65,114.72,114.47,114.53,111064.0
2021-05-27 09:30:00,114.79,115.0,114.0,114.64,96242.0,114.79,115.0,114.0,114.64,96242.0
2021-05-27 10:00:00,114.58,115.31,114.58,115.19,35729.0,114.58,115.31,114.58,115.19,35729.0
2021-05-27 10:30:00,115.19,115.25,114.97,115.15,30891.0,115.19,115.25,114.97,115.15,30891.0
2021-05-27 11:00:00,115.12,115.16,114.89,115.07,30431.0,115.12,115.16,114.89,115.07,30431.0
2021-05-27 11:30:00,115.06,115.18,114.88,115.04,21752.0,115.06,115.18,114.88,115.04,21752.0
2021-05-27 12:00:00,115.07,115.62,115.05,115.62,27987.0,115.07,115.62,115.05,115.62,27987.0
2021-05-27 12:30:00,115.61,115.66,115.43,115.57,24912.0,115.61,115.66,115.43,115.57,24912.0
2021-05-27 13:00:00,115.58,115.66,115.46,115.5,22380.0,115.58,115.66,115.46,115.5,22380.0
2021-05-27 13:30:00,115.48,115.78,115.39,115.62,35657.0,115.48,115.78,115.39,115.62,35657.0
2021-05-27 14:00:00,115.63,115.71,115.42,115.58,30604.0,115.63,115.71,115.42,115.58,30604.0
2021-05-27 14:30:00,115.56,115.57,115.17,115.17,27494.0,115.56,115.57,115.17,115.17,27494.0
2021-05-27 15:00:00,115.18,115.21,114.9,114.98,49993.0,115.18,115.21,114.9,114.98,49993.0
2021-05-27 15:30:00,114.98,115.27,114.65,114.68,261455.0,114.98,115.27,114.65,114.68,261455.0
2021-05-28 09:30:00,114.87,115.53,114.47,115.18,61417.0,114.87,115.53,114.47,115.18,61417.0
2021-05-28 10:00:00,115.2,115.28,114.92,114.94,34119.0,115.2,115.28,114.92,114.94,34119.0
2021-05-28 10:30:00,114.95,115.19,114.79,114.91,21237.0,114.95,115.19,114.79,114.91,21237.0
2021-05-28 11:00:00,114.94,115.12,114.7,114.74,25671.0,114.94,115.12,114.7,114.74,25671.0
2021-05-28 11:30:00,114.71,114.98,114.71,114.93,21478.0,114.71,114.98,114.71,114.93,21478.0
2021-05-28 12:00:00,114.93,114.97,114.69,114.85,19003.0,114.93,114.97,114.69,114.85,19003.0
2021-05-28 12:30:00,114.88,114.96,114.53,114.61,21072.0,114.88,114.96,114.53,114.61,21072.0
2021-05-28 13:00:00,114.6,114.63,114.29,114.33,27504.0,114.6,114.63,114.29,114.33,27504.0
2021-05-28 13:30:00,114.35,114.57,114.31,114.51,20474.0,114.35,114.57,114.31,114.51,20474.0
2021-05-28 14:00:00,114.51,114.58,114.35,114.46,16787.0,114.51,114.58,114.35,114.46,16787.0
2021-05-28 14:30:00,114.44,114.44,114.13,114.17,27709.0,114.44,114.44,114.13,114.17,27709.0
2021-05-28 15:00:00,114.11,114.29,114.04,114.09,41974.0,114.11,114.29,114.04,114.09,41974.0
2021-05-28 15:30:00,114.09,114.37,114.04,114.22,167070.0,114.09,114.37,114.04,114.22,167070.0
2021-06-01 09:30:00,114.08,114.47,113.3,113.96,61495.0,114.08,114.47,113.3,113.96,61495.0
2021-06-01 10:00:00,114.01,114.01,113.34,113.67,36916.0,114.01,114.01,113.34,113.67,36916.0
2021-06-01 10:30:00,113.68,113.76,113.21,113.43,25066.0,113.68,113.76,113.21,113.43,25066.0
2021-06-01 11:00:00,113.43,114.08,113.28,114.02,44705.0,113.43,114.08,113.28,114.02,44705.0
2021-06-01 11:30:00,114.01,114.17,113.96,114.15,20685.0,114.01,114.17,113.96,114.15,20685.0
2021-06-01 12:00:00,114.14,114.36,114.06,114.08,33059.0,114.14,114.36,114.06,114.08,33059.0
2021-06-01 12:30:00,114.07,114.3,113.91,114.04,32349.0,114.07,114.3,113.91,114.04,32349.0
2021-06-01 13:00:00,114.08,114.08,113.74,113.84,23164.0,114.08,114.08,113.74,113.84,23164.0
2021-06-01 13:30:00,113.88,114.09,113.77,114.08,15107.0,113.88,114.09,113.77,114.08,15107.0
2021-06-01 14:00:00,114.05,114.13,113.97,114.1,13364.0,114.05,114.13,113.97,114.1,13364.0
2021-06-01 14:30:00,114.11,114.29,114.09,114.15,30656.0,114.11,114.29,114.09,114.15,30656.0
2021-06-01 15:00:00,114.16,114.16,113.96,114.03,23236.0,114.16,114.16,113.96,114.03,23236.0
2021-06-01 15:30:00,114.0,114.03,113.84,113.86,59353.0,114.0,114.03,113.84,113.86,59353.0
2021-06-02 09:30:00,113.67,114.48,113.57,114.31,98056.0,113.67,114.48,113.57,114.31,98056.0
2021-06-02 10:00:00,114.29,114.51,114.02,114.38,40799.0,114.29,114.51,114.02,114.38,40799.0
2021-06-02 10:30:00,114.34,114.51,114.1,114.2,31772.0,114.34,114.51,114.1,114.2,31772.0
2021-06-02 11:00:00,114.2,114.29,113.9,114.05,30925.0,114.2,114.29,113.9,114.05,30925.0
2021-06-02 11:30:00,114.07,114.3,114.02,114.18,20093.0,114.07,114.3,114.02,114.18,20093.0
2021-06-02 12:00:00,114.18,114.54,114.05,114.54,40654.0,114.18,114.54,114.05,114.54,40654.0
2021-06-02 12:30:00,114.55,114.57,114.33,114.37,35429.0,114.55,114.57,114.33,114.37,35429.0
2021-06-02 13:00:00,114.33,114.47,114.22,114.24,11964.0,114.33,114.47,114.22,114.24,11964.0
2021-06-02 13:30:00,114.3,114.39,114.12,114.3,30098.0,114.3,114.39,114.12,114.3,30098.0
2021-06-02 14:00:00,114.32,114.86,114.29,114.81,25664.0,114.32,114.86,114.29,114.81,25664.0
2021-06-02 14:30:00,114.78,115.07,114.77,115.0,33541.0,114.78,115.07,114.77,115.0,33541.0
2021-06-02 15:00:00,114.96,115.19,114.94,114.97,47180.0,114.96,115.19,114.94,114.97,47180.0
2021-06-02 15:30:00,114.94,115.04,114.81,114.92,89022.0,114.94,115.04,114.81,114.92,89022.0
2021-06-03 09:30:00,114.51,114.57,113.51,114.2,56687.0,114.51,114.57,113.51,114.2,56687.0
2021-06-03 10:00:00,114.21,114.7,114.15,114.55,39387.0,114.21,114.7,114.15,114.55,39387.0
2021-06-03 10:30:00,114.53,115.08,114.32,114.96,39555.0,114.53,115.08,114.32,114.96,39555.0
2021-06-03 11:00:00,114.97,115.21,114.91,114.93,42654.0,114.97,115.21,114.91,114.93,42654.0
2021-06-03 11:30:00,114.93,115.05,114.55,114.66,24029.0,114.93,115.05,114.55,114.66,24029.0
2021-06-03 12:00:00,114.66,114.71,114.22,114.36,32767.0,114.66,114.71,114.22,114.36,32767.0
2021-06-03 12:30:00,114.36,114.59,114.23,114.59,22600.0,114.36,114.59,114.23,114.59,22600.0
2021-06-03 13:00:00,114.59,114.73,114.43,114.61,18773.0,114.59,114.73,114.43,114.61,18773.0
2021-06-03 13:30:00,114.62,114.71,114.41,114.61,29983.0,114.62,114.71,114.41,114.61,29983.0
2021-06-03 14:00:00,114.66,114.86,114.6,114.64,37213.0,114.66,114.86,114.6,114.64,37213.0
2021-06-03 14:30:00,114.69,114.87,114.46,114.48,25044.0,114.69,114.87,114.46,114.48,25044.0
2021-06-03 15:00:00,114.5,114.6,114.39,114.58,24684.0,114.5,114.6,114.39,114.58,24684.0
2021-06-03 15:30:00,114.62,114.71,114.44,114.59,65896.0,114.62,114.71,114.44,114.59,65896.0
2021-06-04 09:30:00,114.9,115.73,114.82,115.66,47026.0,114.9,115.73,114.82,115.66,47026.0
2021-06-04 10:00:00,115.66,115.9,115.53,115.74,55400.0,115.66,115.9,115.53,115.74,55400.0
2021-06-04 10:30:00,115.8,116.38,115.68,116.38,50000.0,115.8,116.38,115.68,116.38,50000.0
2021-06-04 11:00:00,116.34,116.63,116.32,116.37,44191.0,116.34,116.63,116.32,116.37,44191.0
2021-06-04 11:30:00,116.43,116.43,116.03,116.12,17648.0,116.43,116.43,116.03,116.12,17648.0
2021-06-04 12:00:00,116.12,116.2,116.04,116.11,17245.0,116.12,116.2,116.04,116.11,17245.0
2021-06-04 12:30:00,116.1,116.13,115.9,115.94,15110.0,116.1,116.13,115.9,115.94,15110.0
2021-06-04 13:00:00,115.95,116.01,115.85,115.99,25938.0,115.95,116.01,115.85,115.99,25938.0
2021-06-04 13:30:00,115.99,116.04,115.9,115.95,22488.0,115.99,116.04,115.9,115.95,22488.0
2021-06-04 14:00:00,115.95,116.02,115.88,115.93,39586.0,115.95,116.02,115.88,115.93,39586.0
2021-06-04 14:30:00,115.95,116.03,115.91,115.91,29432.0,115.95,116.03,115.91,115.91,29432.0
2021-06-04 15:00:00,115.91,115.99,115.88,115.92,35595.0,115.91,115.99,115.88,115.92,35595.0
2021-06-04 15:30:00,115.92,116.15,115.86,116.14,121318.0,115.92,116.15,115.86,116.14,121318.0
2021-06-07 09:30:00,116.27,116.4,115.83,116.36,51017.0,116.27,116.4,115.83,116.36,51017.0
2021-06-07 10:00:00,116.34,116.41,115.85,115.88,25227.0,116.34,116.41,115.85,115.88,25227.0
2021-06-07 10:30:00,115.91,115.92,115.48,115.57,27324.0,115.91,115.92,115.48,115.57,27324.0
2021-06-07 11:00:00,115.57,115.62,115.21,115.23,29027.0,115.57,115.62,115.21,115.23,29027.0
2021-06-07 11:30:00,115.26,115.58,115.24,115.38,21395.0,115.26,115.58,115.24,115.38,21395.0
2021-06-07 12:00:00,115.43,115.59,115.38,115.48,33386.0,115.43,115.59,115.38,115.48,33386.0
2021-06-07 12:30:00,115.5,115.69,115.44,115.44,18712.0,115.5,115.69,115.44,115.44,18712.0
2021-06-07 13:00:00,115.46,115.52,115.28,115.31,18374.0,115.46,115.52,115.28,115.31,18374.0
2021-06-07 13:30:00,115.26,115.76,115.26,115.7,29647.0,115.26,115.76,115.26,115.7,29647.0
2021-06-07 14:00:00,115.7,115.84,115.55,115.82,30497.0,115.7,115.84,115.55,115.82,30497.0
2021-06-07 14:30:00,115.82,116.14,115.76,116.02,46212.0,115.82,116.14,115.76,116.02,46212.0
2021-06-07 15:00:00,116.04,116.08,115.78,115.78,39879.0,116.04,116.08,115.78,115.78,39879.0
2021-06-07 15:30:00,115.77,115.99,115.76,115.97,108025.0,115.77,115.99,115.76,115.97,108025.0
2021-06-08 09:30:00,117.29,117.4,116.66,116.82,142477.0,117.29,117.4,116.66,116.82,142477.0
2021-06-08 10:00:00,116.83,117.59,116.8,117.3,55603.0,116.83,117.59,116.8,117.3,55603.0
2021-06-08 10:30:00,117.31,117.49,117.17,117.24,31626.0,117.31,117.49,117.17,117.24,31626.0
2021-06-08 11:00:00,117.26,117.5,116.84,116.9,38395.0,117.26,117.5,116.84,116.9,38395.0
2021-06-08 11:30:00,116.92,117.09,116.84,116.98,22245.0,116.92,117.09,116.84,116.98,22245.0
2021-06-08 12:00:00,116.96,117.05,116.88,116.93,23832.0,116.96,117.05,116.88,116.93,23832.0
2021-06-08 12:30:00,116.95,117.17,116.92,117.15,20446.0,116.95,117.17,116.92,117.15,20446.0
2021-06-08 13:00:00,117.15,117.15,116.94,117.01,23961.0,117.15,117.15,116.94,117.01,23961.0
2021-06-08 13:30:00,116.97,117.1,116.97,117.03,18872.0,116.97,117.1,116.97,117.03,18872.0
2021-06-08 14:00:00,117.02,117.12,116.97,117.08,28398.0,117.02,117.12,116.97,117.08,28398.0
2021-06-08 14:30:00,117.08,117.35,117.01,117.35,49966.0,117.08,117.35,117.01,117.35,49966.0
2021-06-08 15:00:00,117.37,117.49,117.28,117.33,50409.0,117.37,117.49,117.28,117.33,50409.0
2021-06-08 15:30:00,117.34,117.4,117.15,117.27,206591.0,117.34,117.4,117.15,117.27,206591.0
2021-06-09 09:30:00,117.75,118.45,117.5,118.31,61049.0,117.75,118.45,117.5,118.31,61049.0
2021-06-09 10:00:00,118.41,118.41,117.86,118.15,18330.0,118.41,118.41,117.86,118.15,18330.0
2021-06-09 10:30:00,118.09,118.43,117.96,118.39,23424.0,118.09,118.43,117.96,118.39,23424.0
2021-06-09 11:00:00,118.39,118.49,118.14,118.18,22017.0,118.39,118.49,118.14,118.18,22017.0
2021-06-09 11:30:00,118.2,118.34,117.98,118.12,21887.0,118.2,118.34,117.98,118.12,21887.0
2021-06-09 12:00:00,118.09,118.18,118.02,118.1,17766.0,118.09,118.18,118.02,118.1,17766.0
2021-06-09 12:30:00,118.08,118.11,117.97,118.0,15082.0,118.08,118.11,117.97,118.0,15082.0
2021-06-09 13:00:00,118.0,118.1,117.94,118.04,14162.0,118.0,118.1,117.94,118.04,14162.0
2021-06-09 13:30:00,118.04,118.21,118.01,118.07,15899.0,118.04,118.21,118.01,118.07,15899.0
2021-06-09 14:00:00,118.09,118.26,118.06,118.23,23173.0,118.09,118.26,118.06,118.23,23173.0
2021-06-09 14:30:00,118.23,118.29,118.0,118.1,16309.0,118.23,118.29,118.0,118.1,16309.0
2021-06-09 15:00:00,118.11,118.22,117.93,117.93,21252.0,118.11,118.22,117.93,117.93,21252.0
2021-06-09 15:30:00,117.93,118.06,117.75,117.85,65929.0,117.93,118.06,117.75,117.85,65929.0
2021-06-10 09:30:00,117.9,118.37,117.4,118.27,45651.0,117.9,118.37,117.4,118.27,45651.0
2021-06-10 10:00:00,118.32,118.87,118.29,118.69,31849.0,118.32,118.87,118.29,118.69,31849.0
2021-06-10 10:30:00,118.7,118.86,118.12,118.22,34348.0,118.7,118.86,118.12,118.22,34348.0
2021-06-10 11:00:00,118.23,118.52,118.07,118.52,31828.0,118.23,118.52,118.07,118.52,31828.0
2021-06-10 11:30:00,118.55,118.82,118.46,118.77,18008.0,118.55,118.82,118.46,118.77,18008.0
2021-06-10 12:00:00,118.81,118.88,118.5,118.5,27999.0,118.81,118.88,118.5,118.5,27999.0
2021-06-10 12:30:00,118.51,118.64,118.51,118.54,14254.0,118.51,118.64,118.51,118.54,14254.0
2021-06-10 13:00:00,118.52,118.69,118.46,118.5,42846.0,118.52,118.69,118.46,118.5,42846.0
2021-06-10 13:30:00,118.46,118.51,118.29,118.42,19558.0,118.46,118.51,118.29,118.42,19558.0
2021-06-10 14:00:00,118.41,118.75,118.39,118.75,46865.0,118.41,118.75,118.39,118.75,46865.0
2021-06-10 14:30:00,118.75,118.78,118.58,118.66,29811.0,118.75,118.78,118.58,118.66,29811.0
2021-06-10 15:00:00,118.65,118.86,118.48,118.86,43596.0,118.65,118.86,118.48,118.86,43596.0
2021-06-10 15:30:00,118.85,119.18,118.73,119.07,131041.0,118.85,119.18,118.73,119.07,131041.0
2021-06-11 09:30:00,119.3,119.31,118.26,118.5,43150.0,119.3,119.31,118.26,118.5,43150.0
2021-06-11 10:00:00,118.5,118.58,118.27,118.34,26677.0,118.5,118.58,118.27,118.34,26677.0
2021-06-11 10:30:00,118.34,118.37,118.03,118.11,29760.0,118.34,118.37,118.03,118.11,29760.0
2021-06-11 11:00:00,118.1,118.27,118.02,118.17,15352.0,118.1,118.27,118.02,118.17,15352.0
2021-06-11 11:30:00,118.14,118.17,117.78,117.8,12765.0,118.14,118.17,117.78,117.8,12765.0
2021-06-11 12:00:00,117.81,118.0,117.81,117.88,9070.0,117.81,118.0,117.81,117.88,9070.0
2021-06-11 12:30:00,117.89,117.99,117.79,117.88,15752.0,117.89,117.99,117.79,117.88,15752.0
2021-06-11 13:00:00,117.86,117.93,117.78,117.86,11996.0,117.86,117.93,117.78,117.86,11996.0
2021-06-11 13:30:00,117.86,117.97,117.76,117.91,16022.0,117.86,117.97,117.76,117.91,16022.0
2021-06-11 14:00:00,117.9,118.18,117.88,118.12,16087.0,117.9,118.18,117.88,118.12,16087.0
2021-06-11 14:30:00,118.13,118.23,118.13,118.13,13102.0,118.13,118.23,118.13,118.13,13102.0
2021-06-11 15:00:00,118.15,118.21,118.06,118.13,15177.0,118.15,118.21,118.06,118.13,15177.0
2021-06-11 15:30:00,118.15,118.5,118.14,118.45,69696.0,118.15,118.5,118.14,118.45,69696.0
2021-06-14 09:30:00,118.07,118.07,117.08,117.25,77480.0,118.07,118.07,117.08,117.25,77480.0
2021-06-14 10:00:00,117.24,117.41,117.02,117.22,42648.0,117.24,117.41,117.02,117.22,42648.0
2021-06-14 10:30:00,117.22,117.39,117.09,117.29,34558.0,117.22,117.39,117.09,117.29,34558.0
2021-06-14 11:00:00,117.25,117.72,117.23,117.47,22017.0,117.25,117.72,117.23,117.47,22017.0
2021-06-14 11:30:00,117.44,117.62,117.4,117.46,17220.0,117.44,117.62,117.4,117.46,17220.0
2021-06-14 12:00:00,117.44,117.52,117.3,117.37,22964.0,117.44,117.52,117.3,117.37,22964.0
2021-06-14 12:30:00,117.34,117.42,117.2,117.41,23368.0,117.34,117.42,117.2,117.41,23368.0
2021-06-14 13:00:00,117.45,117.46,117.17,117.31,15010.0,117.45,117.46,117.17,117.31,15010.0
2021-06-14 13:30:00,117.29,117.49,117.23,117.47,19737.0,117.29,117.49,117.23,117.47,19737.0
2021-06-14 14:00:00,117.43,117.55,117.36,117.36,30478.0,117.43,117.55,117.36,117.36,30478.0
2021-06-14 14:30:00,117.38,117.73,117.31,117.73,24482.0,117.38,117.73,117.31,117.73,24482.0
2021-06-14 15:00:00,117.69,117.86,117.68,117.78,35548.0,117.69,117.86,117.68,117.78,35548.0
2021-06-14 15:30:00,117.79,118.06,117.7,118.0,121853.0,117.79,118.06,117.7,118.0,121853.0
2021-06-15 09:30:00,118.69,118.84,117.57,118.34,127075.0,118.69,118.84,117.57,118.34,127075.0
2021-06-15 10:00:00,118.41,118.71,118.31,118.44,45336.0,118.41,118.71,118.31,118.44,45336.0
2021-06-15 10:30:00,118.43,118.7,118.36,118.41,34444.0,118.43,118.7,118.36,118.41,34444.0
2021-06-15 11:00:00,118.44,118.5,118.05,118.08,25576.0,118.44,118.5,118.05,118.08,25576.0
2021-06-15 11:30:00,118.08,118.24,117.97,118.18,21461.0,118.08,118.24,117.97,118.18,21461.0
2021-06-15 12:00:00,118.19,118.29,118.15,118.26,18275.0,118.19,118.29,118.15,118.26,18275.0
2021-06-15 12:30:00,118.24,118.37,118.06,118.11,15539.0,118.24,118.37,118.06,118.11,15539.0
2021-06-15 13:00:00,118.1,118.13,117.96,118.05,15765.0,118.1,118.13,117.96,118.05,15765.0
2021-06-15 13:30:00,118.06,118.15,117.92,117.94,18603.0,118.06,118.15,117.92,117.94,18603.0
2021-06-15 14:00:00,117.94,118.22,117.9,118.2,28446.0,117.94,118.22,117.9,118.2,28446.0
2021-06-15 14:30:00,118.21,118.47,118.21,118.35,27717.0,118.21,118.47,118.21,118.35,27717.0
2021-06-15 15:00:00,118.34,118.34,118.03,118.05,24487.0,118.34,118.34,118.03,118.05,24487.0
2021-06-15 15:30:00,118.07,118.34,118.01,118.18,104193.0,118.07,118.34,118.01,118.18,104193.0
2021-06-16 09:30:00,117.96,118.7,117.81,118.09,78163.0,117.96,118.7,117.81,118.09,78163.0
2021-06-16 10:00:00,118.03,118.07,117.55,117.8,42128.0,118.03,118.07,117.55,117.8,42128.0
2021-06-16 10:30:00,117.79,117.93,117.62,117.86,49794.0,117.79,117.93,117.62,117.86,49794.0
2021-06-16 11:00:00,117.89,117.9,117.65,117.82,27358.0,117.89,117.9,117.65,117.82,27358.0
2021-06-16 11:30:00,117.82,117.93,117.65,117.91,25439.0,117.82,117.93,117.65,117.91,25439.0
2021-06-16 12:00:00,117.92,117.98,117.73,117.79,20842.0,117.92,117.98,117.73,117.79,20842.0
2021-06-16 12:30:00,117.84,117.94,117.35,117.38,33840.0,117.84,117.94,117.35,117.38,33840.0
2021-06-16 13:00:00,117.39,117.46,117.19,117.27,23998.0,117.39,117.46,117.19,117.27,23998.0
2021-06-16 13:30:00,117.25,117.45,117.09,117.13,36974.0,117.25,117.45,117.09,117.13,36974.0
2021-06-16 14:00:00,117.12,117.12,116.04,116.42,75105.0,117.12,117.12,116.04,116.42,75105.0
2021-06-16 14:30:00,116.37,116.59,115.98,116.49,65284.0,116.37,116.59,115.98,116.49,65284.0
2021-06-16 15:00:00,116.5,117.08,116.43,116.79,59005.0,116.5,117.08,116.43,116.79,59005.0
2021-06-16 15:30:00,116.77,116.99,116.63,116.69,115172.0,116.77,116.99,116.63,116.69,115172.0
2021-06-17 09:30:00,116.82,116.82,115.72,116.24,71841.0,116.82,116.82,115.72,116.24,71841.0
2021-06-17 10:00:00,116.23,116.48,116.15,116.43,34085.0,116.23,116.48,116.15,116.43,34085.0
2021-06-17 10:30:00,116.41,116.86,116.41,116.58,28237.0,116.41,116.86,116.41,116.58,28237.0
2021-06-17 11:00:00,116.59,116.68,116.42,116.51,29782.0,116.59,116.68,116.42,116.51,29782.0
2021-06-17 11:30:00,116.54,116.84,116.52,116.58,35186.0,116.54,116.84,116.52,116.58,35186.0
2021-06-17 12:00:00,116.59,116.76,116.13,116.23,32963.0,116.59,116.76,116.13,116.23,32963.0
2021-06-17 12:30:00,116.2,116.59,116.13,116.54,17278.0,116.2,116.59,116.13,116.54,17278.0
2021-06-17 13:00:00,116.55,116.82,116.55,116.63,26282.0,116.55,116.82,116.55,116.63,26282.0
2021-06-17 13:30:00,116.66,116.85,116.55,116.68,24753.0,116.66,116.85,116.55,116.68,24753.0
2021-06-17 14:00:00,116.69,116.82,116.54,116.82,20986.0,116.69,116.82,116.54,116.82,20986.0
2021-06-17 14:30:00,116.84,116.85,116.53,116.6,26451.0,116.84,116.85,116.53,116.6,26451.0
2021-06-17 15:00:00,116.61,116.94,116.58,116.91,34171.0,116.61,116.94,116.58,116.91,34171.0
2021-06-17 15:30:00,116.9,117.04,116.77,116.8,122822.0,116.9,117.04,116.77,116.8,122822.0
2021-06-18 09:30:00,116.52,116.59,115.48,115.89,126935.0,116.52,116.59,115.48,115.89,126935.0
2021-06-18 10:00:00,115.94,116.1,115.68,115.91,29608.0,115.94,116.1,115.68,115.91,29608.0
2021-06-18 10:30:00,115.87,115.95,115.26,115.28,29348.0,115.87,115.95,115.26,115.28,29348.0
2021-06-18 11:00:00,115.3,115.47,115.03,115.12,60349.0,115.3,115.47,115.03,115.12,60349.0
2021-06-18 11:30:00,115.12,115.43,115.08,115.3,21648.0,115.12,115.43,115.08,115.3,21648.0
2021-06-18 12:00:00,115.33,115.47,115.18,115.4,24678.0,115.33,115.47,115.18,115.4,24678.0
2021-06-18 12:30:00,115.38,115.44,114.9,115.22,36522.0,115.38,115.44,114.9,115.22,36522.0
2021-06-18 13:00:00,115.21,115.32,114.87,114.98,32025.0,115.21,115.32,114.87,114.98,32025.0
2021-06-18 13:30:00,115.01,115.23,114.97,115.15,37763.0,115.01,115.23,114.97,115.15,37763.0
2021-06-18 14:00:00,115.13,115.27,115.05,115.15,25968.0,115.13,115.27,115.05,115.15,25968.0
2021-06-18 14:30:00,115.13,115.17,114.87,114.91,41899.0,115.13,115.17,114.87,114.91,41899.0
2021-06-18 15:00:00,114.93,115.27,114.87,115.09,48996.0,114.93,115.27,114.87,115.09,48996.0
2021-06-18 15:30:00,115.09,115.9,114.48,114.61,354535.0,115.09,115.9,114.48,114.61,354535.0
2021-06-21 09:30:00,115.33,115.51,114.62,115.37,90387.0,115.33,115.51,114.62,115.37,90387.0
2021-06-21 10:00:00,115.4,115.59,115.22,115.4,62638.0,115.4,115.59,115.22,115.4,62638.0
2021-06-21 10:30:00,115.38,115.94,115.38,115.86,49875.0,115.38,115.94,115.38,115.86,49875.0
2021-06-21 11:00:00,115.88,116.07,115.72,115.8,24436.0,115.88,116.07,115.72,115.8,24436.0
2021-06-21 11:30:00,115.8,115.94,115.67,115.8,19833.0,115.8,115.94,115.67,115.8,19833.0
2021-06-21 12:00:00,115.78,115.78,115.5,115.57,18971.0,115.78,115.78,115.5,115.57,18971.0
2021-06-21 12:30:00,115.57,115.73,115.52,115.69,24186.0,115.57,115.73,115.52,115.69,24186.0
2021-06-21 13:00:00,115.69,115.99,115.67,115.94,20294.0,115.69,115.99,115.67,115.94,20294.0
2021-06-21 13:30:00,115.93,116.01,115.57,115.63,36212.0,115.93,116.01,115.57,115.63,36212.0
2021-06-21 14:00:00,115.64,115.7,115.39,115.57,51835.0,115.64,115.7,115.39,115.57,51835.0
2021-06-21 14:30:00,115.57,115.81,115.52,115.63,60122.0,115.57,115.81,115.52,115.63,60122.0
2021-06-21 15:00:00,115.63,115.76,115.44,115.52,67822.0,115.63,115.76,115.44,115.52,67822.0
2021-06-21 15:30:00,115.52,115.95,115.51,115.81,112571.0,115.52,115.95,115.51,115.81,112571.0
2021-06-22 09:30:00,116.13,116.14,115.36,115.63,49845.0,116.13,116.14,115.36,115.63,49845.0
2021-06-22 10:00:00,115.66,116.34,115.64,116.29,17790.0,115.66,116.34,115.64,116.29,17790.0
2021-06-22 10:30:00,116.22,116.22,115.81,115.87,40804.0,116.22,116.22,115.81,115.87,40804.0
2021-06-22 11:00:00,115.84,115.98,115.57,115.57,20276.0,115.84,115.98,115.57,115.57,20276.0
2021-06-22 11:30:00,115.62,115.73,115.49,115.59,39669.0,115.62,115.73,115.49,115.59,39669.0
2021-06-22 12:00:00,115.62,115.73,115.42,115.47,19320.0,115.62,115.73,115.42,115.47,19320.0
2021-06-22 12:30:00,115.47,115.53,115.38,115.44,28307.0,115.47,115.53,115.38,115.44,28307.0
2021-06-22 13:00:00,115.4,115.56,115.33,115.52,20956.0,115.4,115.56,115.33,115.52,20956.0
2021-06-22 13:30:00,115.54,115.54,115.29,115.32,26557.0,115.54,115.54,115.29,115.32,26557.0
2021-06-22 14:00:00,115.28,115.5,115.25,115.5,25990.0,115.28,115.5,115.25,115.5,25990.0
2021-06-22 14:30:00,115.5,115.81,115.39,115.79,20195.0,115.5,115.81,115.39,115.79,20195.0
2021-06-22 15:00:00,115.76,115.96,115.67,115.73,32489.0,115.76,115.96,115.67,115.73,32489.0
2021-06-22 15:30:00,115.75,116.09,115.67,115.97,113208.0,115.75,116.09,115.67,115.97,113208.0
2021-06-23 09:30:00,116.46,116.46,114.95,115.23,35978.0,116.46,116.46,114.95,115.23,35978.0
2021-06-23 10:00:00,115.23,115.89,115.23,115.84,15983.0,115.23,115.89,115.23,115.84,15983.0
2021-06-23 10:30:00,115.85,115.99,115.51,115.71,16751.0,115.85,115.99,115.51,115.71,16751.0
2021-06-23 11:00:00,115.71,115.94,115.51,115.86,21412.0,115.71,115.94,115.51,115.86,21412.0
2021-06-23 11:30:00,115.89,116.0,115.79,115.8,16635.0,115.89,116.0,115.79,115.8,16635.0
2021-06-23 12:00:00,115.82,115.96,115.74,115.95,15092.0,115.82,115.96,115.74,115.95,15092.0
2021-06-23 12:30:00,115.89,115.95,115.72,115.9,11026.0,115.89,115.95,115.72,115.9,11026.0
2021-06-23 13:00:00,115.89,116.04,115.81,116.01,8638.0,115.89,116.04,115.81,116.01,8638.0
2021-06-23 13:30:00,115.99,116.08,115.93,116.03,12454.0,115.99,116.08,115.93,116.03,12454.0
2021-06-23 14:00:00,116.08,116.08,115.89,115.95,16864.0,116.08,116.08,115.89,115.95,16864.0
2021-06-23 14:30:00,115.94,116.03,115.83,115.91,18829.0,115.94,116.03,115.83,115.91,18829.0
2021-06-23 15:00:00,115.92,116.18,115.87,116.18,22559.0,115.92,116.18,115.87,116.18,22559.0
2021-06-23 15:30:00,116.14,116.23,115.96,116.01,92196.0,116.14,116.23,115.96,116.01,92196.0
2021-06-24 09:30:00,116.81,116.89,116.17,116.18,40094.0,116.81,116.89,116.17,116.18,40094.0
2021-06-24 10:00:00,116.25,116.5,116.0,116.34,39870.0,116.25,116.5,116.0,116.34,39870.0
2021-06-24 10:30:00,116.38,116.62,115.72,115.79,83570.0,116.38,116.62,115.72,115.79,83570.0
2021-06-24 11:00:00,115.74,116.05,115.74,115.97,18089.0,115.74,116.05,115.74,115.97,18089.0
2021-06-24 11:30:00,115.99,116.05,115.86,116.02,16860.0,115.99,116.05,115.86,116.02,16860.0
2021-06-24 12:00:00,116.0,116.1,115.99,116.08,50689.0,116.0,116.1,115.99,116.08,50689.0
2021-06-24 12:30:00,116.06,116.09,115.95,115.97,24440.0,116.06,116.09,115.95,115.97,24440.0
2021-06-24 13:00:00,115.99,116.04,115.78,115.88,17353.0,115.99,116.04,115.78,115.88,17353.0
2021-06-24 13:30:00,115.82,115.84,115.68,115.74,18257.0,115.82,115.84,115.68,115.74,18257.0
2021-06-24 14:00:00,115.75,115.83,115.7,115.81,28852.0,115.75,115.83,115.7,115.81,28852.0
2021-06-24 14:30:00,115.82,116.09,115.78,116.02,24999.0,115.82,116.09,115.78,116.02,24999.0
2021-06-24 15:00:00,116.02,116.1,115.97,115.99,17708.0,116.02,116.1,115.97,115.99,17708.0
2021-06-24 15:30:00,116.0,116.01,115.82,115.82,64701.0,116.0,116.01,115.82,115.82,64701.0
2021-06-25 09:30:00,115.71,115.83,115.24,115.75,31368.0,115.71,115.83,115.24,115.75,31368.0
2021-06-25 10:00:00,115.8,115.99,115.71,115.92,38438.0,115.8,115.99,115.71,115.92,38438.0
2021-06-25 10:30:00,115.94,116.58,115.93,116.48,58528.0,115.94,116.58,115.93,116.48,58528.0
2021-06-25 11:00:00,116.48,116.48,116.19,116.26,23216.0,116.48,116.48,116.19,116.26,23216.0
2021-06-25 11:30:00,116.27,116.32,116.21,116.26,23289.0,116.27,116.32,116.21,116.26,23289.0
2021-06-25 12:00:00,116.24,116.26,116.08,116.15,25616.0,116.24,116.26,116.08,116.15,25616.0
2021-06-25 12:30:00,116.21,116.25,116.14,116.2,16697.0,116.21,116.25,116.14,116.2,16697.0
2021-06-25 13:00:00,116.21,116.31,116.15,116.26,21387.0,116.21,116.31,116.15,116.26,21387.0
2021-06-25 13:30:00,116.25,116.31,116.11,116.16,35869.0,116.25,116.31,116.11,116.16,35869.0
2021-06-25 14:00:00,116.16,116.33,116.08,116.13,48267.0,116.16,116.33,116.08,116.13,48267.0
2021-06-25 14:30:00,116.15,116.59,115.99,116.55,86963.0,116.15,116.59,115.99,116.55,86963.0
2021-06-25 15:00:00,116.58,116.88,116.56,116.71,71977.0,116.58,116.88,116.56,116.71,71977.0
2021-06-25 15:30:00,116.71,118.22,116.65,116.92,295664.0,116.71,118.22,116.65,116.92,295664.0
2021-06-28 09:30:00,117.44,117.68,117.06,117.37,40603.0,117.44,117.68,117.06,117.37,40603.0
2021-06-28 10:00:00,117.47,117.63,117.23,117.27,20450.0,117.47,117.63,117.23,117.27,20450.0
2021-06-28 10:30:00,117.19,117.26,116.88,116.88,27676.0,117.19,117.26,116.88,116.88,27676.0
2021-06-28 11:00:00,116.93,117.09,116.87,117.06,27662.0,116.93,117.09,116.87,117.06,27662.0
2021-06-28 11:30:00,117.08,117.66,117.05,117.62,20624.0,117.08,117.66,117.05,117.62,20624.0
2021-06-28 12:00:00,117.59,117.68,117.47,117.47,16940.0,117.59,117.68,117.47,117.47,16940.0
2021-06-28 12:30:00,117.46,117.46,117.2,117.22,14582.0,117.46,117.46,117.2,117.22,14582.0
2021-06-28 13:00:00,117.22,117.31,117.16,117.21,21427.0,117.22,117.31,117.16,117.21,21427.0
2021-06-28 13:30:00,117.2,117.33,116.89,116.89,32009.0,117.2,117.33,116.89,116.89,32009.0
2021-06-28 14:00:00,116.91,116.95,116.64,116.68,24106.0,116.91,116.95,116.64,116.68,24106.0
2021-06-28 14:30:00,116.68,116.82,116.63,116.79,37113.0,116.68,116.82,116.63,116.79,37113.0
2021-06-28 15:00:00,116.74,116.78,116.47,116.74,33313.0,116.74,116.78,116.47,116.74,33313.0
2021-06-28 15:30:00,116.74,117.06,116.7,116.97,99401.0,116.74,117.06,116.7,116.97,99401.0
2021-06-29 09:30:00,117.05,117.96,116.39,117.77,64066.0,117.05,117.96,116.39,117.77,64066.0
2021-06-29 10:00:00,117.81,118.0,117.65,117.72,29346.0,117.81,118.0,117.65,117.72,29346.0
2021-06-29 10:30:00,117.72,117.85,117.66,117.71,26892.0,117.72,117.85,117.66,117.71,26892.0
2021-06-29 11:00:00,117.68,117.84,117.5,117.54,15907.0,117.68,117.84,117.5,117.54,15907.0
2021-06-29 11:30:00,117.56,117.58,117.26,117.34,39763.0,117.56,117.58,117.26,117.34,39763.0
2021-06-29 12:00:00,117.36,117.36,117.17,117.25,30164.0,117.36,117.36,117.17,117.25,30164.0
2021-06-29 12:30:00,117.25,117.3,117.16,117.25,23609.0,117.25,117.3,117.16,117.25,23609.0
2021-06-29 13:00:00,117.23,117.32,117.2,117.23,26873.0,117.23,117.32,117.2,117.23,26873.0
2021-06-29 13:30:00,117.22,117.41,117.19,117.29,17283.0,117.22,117.41,117.19,117.29,17283.0
2021-06-29 14:00:00,117.3,117.53,117.29,117.48,18373.0,117.3,117.53,117.29,117.48,18373.0
2021-06-29 14:30:00,117.48,117.54,117.4,117.54,14633.0,117.48,117.54,117.4,117.54,14633.0
2021-06-29 15:00:00,117.54,117.57,117.44,117.52,21591.0,117.54,117.57,117.44,117.52,21591.0
2021-06-29 15:30:00,117.5,117.52,117.31,117.44,90880.0,117.5,117.52,117.31,117.44,90880.0
2021-06-30 09:30:00,117.7,117.81,116.73,117.18,57712.0,117.7,117.81,116.73,117.18,57712.0
2021-06-30 10:00:00,117.18,117.39,117.07,117.09,31002.0,117.18,117.39,117.07,117.09,31002.0
2021-06-30 10:30:00,117.09,117.36,116.93,117.27,35289.0,117.09,117.36,116.93,117.27,35289.0
2021-06-30 11:00:00,117.29,117.34,116.97,117.03,18789.0,117.29,117.34,116.97,117.03,18789.0
2021-06-30 11:30:00,116.99,117.06,116.7,116.94,21566.0,116.99,117.06,116.7,116.94,21566.0
2021-06-30 12:00:00,116.98,117.07,116.8,116.82,19792.0,116.98,117.07,116.8,116.82,19792.0
2021-06-30 12:30:00,116.8,116.89,116.73,116.78,13290.0,116.8,116.89,116.73,116.78,13290.0
2021-06-30 13:00:00,116.78,116.81,116.66,116.69,12646.0,116.78,116.81,116.66,116.69,12646.0
2021-06-30 13:30:00,116.7,116.75,116.62,116.65,13280.0,116.7,116.75,116.62,116.65,13280.0
2021-06-30 14:00:00,116.62,116.65,116.48,116.56,15403.0,116.62,116.65,116.48,116.56,15403.0
2021-06-30 14:30:00,116.58,116.75,116.56,116.68,15722.0,116.58,116.75,116.56,116.68,15722.0
2021-06-30 15:00:00,116.67,116.71,116.35,116.47,28440.0,116.67,116.71,116.35,116.47,28440.0
2021-06-30 15:30:00,116.48,116.77,116.41,116.56,138545.0,116.48,116.77,116.41,116.56,138545.0
2021-07-01 09:30:00,116.82,117.41,116.63,117.03,45083.0,116.82,117.41,116.63,117.03,45083.0
2021-07-01 10:00:00,117.06,117.54,117.04,117.16,49842.0,117.06,117.54,117.04,117.16,49842.0
2021-07-01 10:30:00,117.2,117.46,117.14,117.32,24540.0,117.2,117.46,117.14,117.32,24540.0
2021-07-01 11:00:00,117.3,117.53,117.0,117.12,27859.0,117.3,117.53,117.0,117.12,27859.0
2021-07-01 11:30:00,117.2,117.51,117.05,117.51,18696.0,117.2,117.51,117.05,117.51,18696.0
2021-07-01 12:00:00,117.52,117.56,117.2,117.39,16910.0,117.52,117.56,117.2,117.39,16910.0
2021-07-01 12:30:00,117.34,117.37,117.0,117.04,24089.0,117.34,117.37,117.0,117.04,24089.0
2021-07-01 13:00:00,117.03,117.24,117.0,117.24,17789.0,117.03,117.24,117.0,117.24,17789.0
2021-07-01 13:30:00,117.22,117.45,117.19,117.22,17129.0,117.22,117.45,117.19,117.22,17129.0
2021-07-01 14:00:00,117.23,117.32,117.18,117.3,23772.0,117.23,117.32,117.18,117.3,23772.0
2021-07-01 14:30:00,117.3,117.49,117.3,117.43,22380.0,117.3,117.49,117.3,117.43,22380.0
2021-07-01 15:00:00,117.43,117.46,117.19,117.24,38473.0,117.43,117.46,117.19,117.24,38473.0
2021-07-01 15:30:00,117.25,117.32,116.96,117.08,103897.0,117.25,117.32,116.96,117.08,103897.0
2021-07-02 09:30:00,117.78,118.05,117.58,117.95,38046.0,117.78,118.05,117.58,117.95,38046.0
2021-07-02 10:00:00,117.89,118.09,117.69,117.96,23809.0,117.89,118.09,117.69,117.96,23809.0
2021-07-02 10:30:00,117.83,118.05,117.72,117.93,23969.0,117.83,118.05,117.72,117.93,23969.0
2021-07-02 11:00:00,117.94,118.0,117.56,118.0,20251.0,117.94,118.0,117.56,118.0,20251.0
2021-07-02 11:30:00,118.01,118.24,118.0,118.11,19008.0,118.01,118.24,118.0,118.11,19008.0
2021-07-02 12:00:00,118.11,118.11,117.97,117.99,10683.0,118.11,118.11,117.97,117.99,10683.0
2021-07-02 12:30:00,118.02,118.14,117.91,117.94,12075.0,118.02,118.14,117.91,117.94,12075.0
2021-07-02 13:00:00,117.91,118.01,117.7,117.72,13776.0,117.91,118.01,117.7,117.72,13776.0
2021-07-02 13:30:00,117.77,117.91,117.74,117.9,14711.0,117.77,117.91,117.74,117.9,14711.0
2021-07-02 14:00:00,117.92,118.07,117.88,118.01,16467.0,117.92,118.07,117.88,118.01,16467.0
2021-07-02 14:30:00,118.03,118.06,117.96,118.0,22439.0,118.03,118.06,117.96,118.0,22439.0
2021-07-02 15:00:00,118.0,118.06,117.84,117.96,30801.0,118.0,118.06,117.84,117.96,30801.0
2021-07-02 15:30:00,117.97,118.14,117.93,117.99,85425.0,117.97,118.14,117.93,117.99,85425.0
2021-07-06 09:30:00,118.04,118.12,117.13,117.23,49559.0,118.04,118.12,117.13,117.23,49559.0
2021-07-06 10:00:00,117.31,118.62,117.01,117.27,160944.0,117.31,118.62,117.01,117.27,160944.0
2021-07-06 10:30:00,117.35,117.55,117.3,117.46,27936.0,117.35,117.55,117.3,117.46,27936.0
2021-07-06 11:00:00,117.43,117.51,117.14,117.4,25100.0,117.43,117.51,117.14,117.4,25100.0
2021-07-06 11:30:00,117.42,117.43,117.18,117.24,15637.0,117.42,117.43,117.18,117.24,15637.0
2021-07-06 12:00:00,117.22,117.22,116.56,116.71,17848.0,117.22,117.22,116.56,116.71,17848.0
2021-07-06 12:30:00,116.67,116.79,116.53,116.79,11461.0,116.67,116.79,116.53,116.79,11461.0
2021-07-06 13:00:00,116.75,116.95,116.72,116.93,9214.0,116.75,116.95,116.72,116.93,9214.0
2021-07-06 13:30:00,116.95,117.09,116.86,117.03,20627.0,116.95,117.09,116.86,117.03,20627.0
2021-07-06 14:00:00,117.03,117.39,117.03,117.32,17493.0,117.03,117.39,117.03,117.32,17493.0
2021-07-06 14:30:00,117.26,117.39,117.04,117.09,21777.0,117.26,117.39,117.04,117.09,21777.0
2021-07-06 15:00:00,117.09,117.34,117.05,117.34,32682.0,117.09,117.34,117.05,117.34,32682.0
2021-07-06 15:30:00,117.35,117.55,117.16,117.2,120531.0,117.35,117.55,117.16,117.2,120531.0
2021-07-07 09:30:00,117.68,117.68,115.68,116.05,104357.0,117.68,117.68,115.68,116.05,104357.0
2021-07-07 10:00:00,116.09,116.15,115.84,116.0,60021.0,116.09,116.15,115.84,116.0,60021.0
2021-07-07 10:30:00,115.98,116.28,115.25,116.24,67590.0,115.98,116.28,115.25,116.24,67590.0
2021-07-07 11:00:00,116.24,116.68,116.06,116.57,28041.0,116.24,116.68,116.06,116.57,28041.0
2021-07-07 11:30:00,116.6,117.05,116.56,116.93,29985.0,116.6,117.05,116.56,116.93,29985.0
2021-07-07 12:00:00,116.97,117.55,116.94,117.33,35064.0,116.97,117.55,116.94,117.33,35064.0
2021-07-07 12:30:00,117.32,117.46,117.27,117.46,22961.0,117.32,117.46,117.27,117.46,22961.0
2021-07-07 13:00:00,117.47,117.65,117.38,117.49,15588.0,117.47,117.65,117.38,117.49,15588.0
2021-07-07 13:30:00,117.52,117.84,117.52,117.75,20002.0,117.52,117.84,117.52,117.75,20002.0
2021-07-07 14:00:00,117.73,117.89,117.63,117.7,22576.0,117.73,117.89,117.63,117.7,22576.0
2021-07-07 14:30:00,117.71,118.15,117.71,118.0,37621.0,117.71,118.15,117.71,118.0,37621.0
2021-07-07 15:00:00,118.0,118.14,117.78,117.99,102082.0,118.0,118.14,117.78,117.99,102082.0
2021-07-07 15:30:00,117.99,118.17,117.82,117.92,211926.0,117.99,118.17,117.82,117.92,211926.0
2021-07-08 09:30:00,116.82,117.04,116.16,117.03,70168.0,116.82,117.04,116.16,117.03,70168.0
2021-07-08 10:00:00,117.01,117.14,116.54,116.94,26080.0,117.01,117.14,116.54,116.94,26080.0
2021-07-08 10:30:00,116.96,116.98,116.45,116.47,21788.0,116.96,116.98,116.45,116.47,21788.0
2021-07-08 11:00:00,116.46,117.22,116.23,117.12,20562.0,116.46,117.22,116.23,117.12,20562.0
2021-07-08 11:30:00,117.19,117.3,116.98,117.28,10188.0,117.19,117.3,116.98,117.28,10188.0
2021-07-08 12:00:00,117.27,117.31,117.04,117.12,25070.0,117.27,117.31,117.04,117.12,25070.0
2021-07-08 12:30:00,117.12,117.57,117.12,117.48,23266.0,117.12,117.57,117.12,117.48,23266.0
2021-07-08 13:00:00,117.51,117.91,117.35,117.78,59138.0,117.51,117.91,117.35,117.78,59138.0
2021-07-08 13:30:00,117.79,118.23,117.75,118.03,26430.0,117.79,118.23,117.75,118.03,26430.0
2021-07-08 14:00:00,118.05,118.11,117.74,117.87,14966.0,118.05,118.11,117.74,117.87,14966.0
2021-07-08 14:30:00,117.89,118.0,117.78,117.85,51099.0,117.89,118.0,117.78,117.85,51099.0
2021-07-08 15:00:00,117.83,117.94,117.45,117.61,14735.0,117.83,117.94,117.45,117.61,14735.0
2021-07-08 15:30:00,117.64,117.76,117.17,117.76,90249.0,117.64,117.76,117.17,117.76,90249.0
2021-07-09 09:30:00,118.0,118.1,116.92,117.51,69540.0,118.0,118.1,116.92,117.51,69540.0
2021-07-09 10:00:00,117.33,117.4,116.72,116.85,33802.0,117.33,117.4,116.72,116.85,33802.0
2021-07-09 10:30:00,116.85,117.4,116.76,117.16,55717.0,116.85,117.4,116.76,117.16,55717.0
2021-07-09 11:00:00,117.19,117.3,117.04,117.25,30618.0,117.19,117.3,117.04,117.25,30618.0
2021-07-09 11:30:00,117.29,117.46,117.2,117.3,35161.0,117.29,117.46,117.2,117.3,35161.0
2021-07-09 12:00:00,117.3,117.44,117.29,117.43,23748.0,117.3,117.44,117.29,117.43,23748.0
2021-07-09 12:30:00,117.43,117.78,117.38,117.41,40680.0,117.43,117.78,117.38,117.41,40680.0
2021-07-09 13:00:00,117.41,117.47,117.19,117.28,30740.0,117.41,117.47,117.19,117.28,30740.0
2021-07-09 13:30:00,117.31,117.47,117.31,117.43,26368.0,117.31,117.47,117.31,117.43,26368.0
2021-07-09 14:00:00,117.43,117.6,117.39,117.6,32397.0,117.43,117.6,117.39,117.6,32397.0
2021-07-09 14:30:00,117.6,117.71,117.52,117.53,34838.0,117.6,117.71,117.52,117.53,34838.0
2021-07-09 15:00:00,117.53,117.65,117.47,117.62,35445.0,117.53,117.65,117.47,117.62,35445.0
2021-07-09 15:30:00,117.61,117.98,117.54,117.9,140175.0,117.61,117.98,117.54,117.9,140175.0
2021-07-12 09:30:00,118.24,118.26,117.14,117.3,65781.0,118.24,118.26,117.14,117.3,65781.0
2021-07-12 10:00:00,117.26,117.34,117.05,117.18,21190.0,117.26,117.34,117.05,117.18,21190.0
2021-07-12 10:30:00,117.15,117.17,116.88,116.98,35112.0,117.15,117.17,116.88,116.98,35112.0
2021-07-12 11:00:00,116.94,117.1,116.5,116.51,24477.0,116.94,117.1,116.5,116.51,24477.0
2021-07-12 11:30:00,116.57,116.91,116.52,116.61,25895.0,116.57,116.91,116.52,116.61,25895.0
2021-07-12 12:00:00,116.61,116.62,116.31,116.34,18778.0,116.61,116.62,116.31,116.34,18778.0
2021-07-12 12:30:00,116.33,116.44,116.23,116.29,22777.0,116.33,116.44,116.23,116.29,22777.0
2021-07-12 13:00:00,116.28,116.28,115.85,115.87,20963.0,116.28,116.28,115.85,115.87,20963.0
2021-07-12 13:30:00,115.89,115.93,115.72,115.79,20484.0,115.89,115.93,115.72,115.79,20484.0
2021-07-12 14:00:00,115.82,115.85,115.55,115.55,22145.0,115.82,115.85,115.55,115.55,22145.0
2021-07-12 14:30:00,115.55,115.67,115.29,115.3,33570.0,115.55,115.67,115.29,115.3,33570.0
2021-07-12 15:00:00,115.32,115.69,115.3,115.57,26567.0,115.32,115.69,115.3,115.57,26567.0
2021-07-12 15:30:00,115.63,115.78,115.44,115.55,202413.0,115.63,115.78,115.44,115.55,202413.0
2021-07-13 09:30:00,115.31,115.66,115.08,115.62,46615.0,115.31,115.66,115.08,115.62,46615.0
2021-07-13 10:00:00,115.62,115.9,115.56,115.75,25596.0,115.62,115.9,115.56,115.75,25596.0
2021-07-13 10:30:00,115.69,115.93,115.6,115.85,41757.0,115.69,115.93,115.6,115.85,41757.0
2021-07-13 11:00:00,115.84,116.53,115.81,116.53,39314.0,115.84,116.53,115.81,116.53,39314.0
2021-07-13 11:30:00,116.48,116.69,116.3,116.36,32440.0,116.48,116.69,116.3,116.36,32440.0
2021-07-13 12:00:00,116.36,116.42,116.2,116.28,11386.0,116.36,116.42,116.2,116.28,11386.0
2021-07-13 12:30:00,116.29,116.29,115.97,116.08,16565.0,116.29,116.29,115.97,116.08,16565.0
2021-07-13 13:00:00,116.07,116.07,115.32,115.5,27555.0,116.07,116.07,115.32,115.5,27555.0
2021-07-13 13:30:00,115.48,115.52,115.16,115.36,21796.0,115.48,115.52,115.16,115.36,21796.0
2021-07-13 14:00:00,115.35,115.65,115.08,115.57,43318.0,115.35,115.65,115.08,115.57,43318.0
2021-07-13 14:30:00,115.57,115.57,115.16,115.23,42642.0,115.57,115.57,115.16,115.23,42642.0
2021-07-13 15:00:00,115.23,115.34,115.11,115.34,48332.0,115.23,115.34,115.11,115.34,48332.0
2021-07-13 15:30:00,115.34,115.35,115.02,115.11,160513.0,115.34,115.35,115.02,115.11,160513.0
2021-07-14 09:30:00,115.64,116.47,115.3,115.63,80840.0,115.64,116.47,115.3,115.63,80840.0
2021-07-14 10:00:00,115.63,116.3,115.62,116.16,19143.0,115.63,116.3,115.62,116.16,19143.0
2021-07-14 10:30:00,116.19,116.83,116.16,116.66,25081.0,116.19,116.83,116.16,116.66,25081.0
2021-07-14 11:00:00,116.61,116.78,115.91,115.98,20802.0,116.61,116.78,115.91,115.98,20802.0
2021-07-14 11:30:00,115.94,116.07,115.51,115.59,55311.0,115.94,116.07,115.51,115.59,55311.0
2021-07-14 12:00:00,115.57,115.99,115.57,115.93,10024.0,115.57,115.99,115.57,115.93,10024.0
2021-07-14 12:30:00,115.99,116.13,115.97,115.99,15833.0,115.99,116.13,115.97,115.99,15833.0
2021-07-14 13:00:00,116.0,116.12,115.92,115.99,11614.0,116.0,116.12,115.92,115.99,11614.0
2021-07-14 13:30:00,116.0,116.35,115.99,116.27,17575.0,116.0,116.35,115.99,116.27,17575.0
2021-07-14 14:00:00,116.28,116.46,116.16,116.25,22239.0,116.28,116.46,116.16,116.25,22239.0
2021-07-14 14:30:00,116.34,116.34,116.16,116.19,7371.0,116.34,116.34,116.16,116.19,7371.0
2021-07-14 15:00:00,116.17,116.24,116.1,116.15,13246.0,116.17,116.24,116.1,116.15,13246.0
2021-07-14 15:30:00,116.13,116.27,115.94,116.01,79423.0,116.13,116.27,115.94,116.01,79423.0
2021-07-15 09:30:00,116.02,116.5,115.6,116.23,29871.0,116.02,116.5,115.6,116.23,29871.0
2021-07-15 10:00:00,116.21,116.5,115.69,115.8,17985.0,116.21,116.5,115.69,115.8,17985.0
2021-07-15 10:30:00,115.88,116.1,115.45,115.94,25328.0,115.88,116.1,115.45,115.94,25328.0
2021-07-15 11:00:00,116.0,116.38,115.92,116.37,22063.0,116.0,116.38,115.92,116.37,22063.0
2021-07-15 11:30:00,116.39,116.54,116.27,116.34,21854.0,116.39,116.54,116.27,116.34,21854.0
2021-07-15 12:00:00,116.3,116.38,115.94,116.33,37568.0,116.3,116.38,115.94,116.33,37568.0
2021-07-15 12:30:00,116.41,116.69,116.34,116.55,12826.0,116.41,116.69,116.34,116.55,12826.0
2021-07-15 13:00:00,116.57,116.58,116.3,116.57,16036.0,116.57,116.58,116.3,116.57,16036.0
2021-07-15 13:30:00,116.55,116.79,116.48,116.49,31272.0,116.55,116.79,116.48,116.49,31272.0
2021-07-15 14:00:00,116.51,116.72,116.47,116.7,20866.0,116.51,116.72,116.47,116.7,20866.0
2021-07-15 14:30:00,116.67,116.76,116.38,116.64,20423.0,116.67,116.76,116.38,116.64,20423.0
2021-07-15 15:00:00,116.66,116.72,116.43,116.56,19935.0,116.66,116.72,116.43,116.56,19935.0
2021-07-15 15:30:00,116.56,116.63,116.28,116.42,62615.0,116.56,116.63,116.28,116.42,62615.0
2021-07-16 09:30:00,116.57,117.23,116.54,116.61,50687.0,116.57,117.23,116.54,116.61,50687.0
2021-07-16 10:00:00,116.61,116.97,116.48,116.48,43647.0,116.61,116.97,116.48,116.48,43647.0
2021-07-16 10:30:00,116.4,117.18,116.4,117.05,15263.0,116.4,117.18,116.4,117.05,15263.0
2021-07-16 11:00:00,117.1,117.12,116.69,117.08,11389.0,117.1,117.12,116.69,117.08,11389.0
2021-07-16 11:30:00,117.06,117.28,116.99,117.28,14753.0,117.06,117.28,116.99,117.28,14753.0
2021-07-16 12:00:00,117.28,117.56,117.25,117.47,16915.0,117.28,117.56,117.25,117.47,16915.0
2021-07-16 12:30:00,117.51,117.65,117.47,117.49,24495.0,117.51,117.65,117.47,117.49,24495.0
2021-07-16 13:00:00,117.49,117.75,117.48,117.65,23622.0,117.49,117.75,117.48,117.65,23622.0
2021-07-16 13:30:00,117.64,117.76,117.58,117.7,13184.0,117.64,117.76,117.58,117.7,13184.0
2021-07-16 14:00:00,117.66,117.84,117.57,117.73,16805.0,117.66,117.84,117.57,117.73,16805.0
2021-07-16 14:30:00,117.71,117.75,117.43,117.45,16977.0,117.71,117.75,117.43,117.45,16977.0
2021-07-16 15:00:00,117.49,117.49,117.14,117.17,15936.0,117.49,117.49,117.14,117.17,15936.0
2021-07-16 15:30:00,117.19,117.29,116.95,117.03,60971.0,117.19,117.29,116.95,117.03,60971.0
2021-07-19 09:30:00,116.49,117.35,116.27,117.31,51439.0,116.49,117.35,116.27,117.31,51439.0
2021-07-19 10:00:00,117.28,117.72,117.0,117.08,31772.0,117.28,117.72,117.0,117.08,31772.0
2021-07-19 10:30:00,117.06,117.06,116.37,117.01,33505.0,117.06,117.06,116.37,117.01,33505.0
2021-07-19 11:00:00,117.04,117.3,116.88,117.05,23843.0,117.04,117.3,116.88,117.05,23843.0
2021-07-19 11:30:00,117.04,117.19,116.81,116.95,26094.0,117.04,117.19,116.81,116.95,26094.0
2021-07-19 12:00:00,116.87,116.87,116.43,116.6,28496.0,116.87,116.87,116.43,116.6,28496.0
2021-07-19 12:30:00,116.55,116.55,116.17,116.37,9007.0,116.55,116.55,116.17,116.37,9007.0
2021-07-19 13:00:00,116.35,116.74,116.17,116.45,25936.0,116.35,116.74,116.17,116.45,25936.0
2021-07-19 13:30:00,116.35,116.72,116.21,116.6,18456.0,116.35,116.72,116.21,116.6,18456.0
2021-07-19 14:00:00,116.59,117.11,116.53,117.03,15665.0,116.59,117.11,116.53,117.03,15665.0
2021-07-19 14:30:00,117.03,117.03,116.57,116.79,19595.0,117.03,117.03,116.57,116.79,19595.0
2021-07-19 15:00:00,116.74,116.98,116.69,116.83,18428.0,116.74,116.98,116.69,116.83,18428.0
2021-07-19 15:30:00,116.79,117.29,116.79,117.29,97416.0,116.79,117.29,116.79,117.29,97416.0
2021-07-20 09:30:00,117.98,118.37,117.71,118.15,44812.0,117.98,118.37,117.71,118.15,44812.0
2021-07-20 10:00:00,118.12,118.23,117.85,117.85,22632.0,118.12,118.23,117.85,117.85,22632.0
2021-07-20 10:30:00,117.87,118.58,117.87,118.38,23135.0,117.87,118.58,117.87,118.38,23135.0
2021-07-20 11:00:00,118.44,118.48,118.07,118.07,16463.0,118.44,118.48,118.07,118.07,16463.0
2021-07-20 11:30:00,118.05,118.13,117.88,118.0,15114.0,118.05,118.13,117.88,118.0,15114.0
2021-07-20 12:00:00,118.01,118.17,117.82,117.82,15046.0,118.01,118.17,117.82,117.82,15046.0
2021-07-20 12:30:00,117.83,118.1,117.77,118.1,17428.0,117.83,118.1,117.77,118.1,17428.0
2021-07-20 13:00:00,118.06,118.1,117.48,117.65,29910.0,118.06,118.1,117.48,117.65,29910.0
2021-07-20 13:30:00,117.66,117.88,117.6,117.8,15962.0,117.66,117.88,117.6,117.8,15962.0
2021-07-20 14:00:00,117.91,118.14,117.83,117.93,18931.0,117.91,118.14,117.83,117.93,18931.0
2021-07-20 14:30:00,117.94,118.12,117.93,118.02,21749.0,117.94,118.12,117.93,118.02,21749.0
2021-07-20 15:00:00,118.04,118.18,117.75,117.81,28143.0,118.04,118.18,117.75,117.81,28143.0
2021-07-20 15:30:00,117.79,117.97,117.5,117.54,131147.0,117.79,117.97,117.5,117.54,131147.0
2021-07-21 09:30:00,117.51,117.62,116.14,116.89,33955.0,117.51,117.62,116.14,116.89,33955.0
2021-07-21 10:00:00,116.82,117.32,116.82,117.16,16717.0,116.82,117.32,116.82,117.16,16717.0
2021-07-21 10:30:00,117.2,117.78,117.2,117.78,8667.0,117.2,117.78,117.2,117.78,8667.0
2021-07-21 11:00:00,117.85,117.94,117.35,117.62,18308.0,117.85,117.94,117.35,117.62,18308.0
2021-07-21 11:30:00,117.62,117.62,117.43,117.58,9821.0,117.62,117.62,117.43,117.58,9821.0
2021-07-21 12:00:00,117.57,117.67,117.41,117.41,7756.0,117.57,117.67,117.41,117.41,7756.0
2021-07-21 12:30:00,117.4,117.57,117.36,117.36,8250.0,117.4,117.57,117.36,117.36,8250.0
2021-07-21 13:00:00,117.38,117.42,117.24,117.38,11031.0,117.38,117.42,117.24,117.38,11031.0
2021-07-21 13:30:00,117.39,117.56,117.33,117.51,12776.0,117.39,117.56,117.33,117.51,12776.0
2021-07-21 14:00:00,117.51,117.52,117.36,117.45,10852.0,117.51,117.52,117.36,117.45,10852.0
2021-07-21 14:30:00,117.45,117.55,117.41,117.53,15360.0,117.45,117.55,117.41,117.53,15360.0
2021-07-21 15:00:00,117.53,117.72,117.52,117.56,10987.0,117.53,117.72,117.52,117.56,10987.0
2021-07-21 15:30:00,117.59,117.65,117.42,117.64,77981.0,117.59,117.65,117.42,117.64,77981.0
2021-07-22 09:30:00,117.86,118.6,117.86,118.43,41640.0,117.86,118.6,117.86,118.43,41640.0
2021-07-22 10:00:00,118.52,119.27,118.34,119.19,42954.0,118.52,119.27,118.34,119.19,42954.0
2021-07-22 10:30:00,119.17,119.56,119.12,119.21,27993.0,119.17,119.56,119.12,119.21,27993.0
2021-07-22 11:00:00,119.26,119.33,119.01,119.18,47839.0,119.26,119.33,119.01,119.18,47839.0
2021-07-22 11:30:00,119.2,119.23,119.04,119.21,14087.0,119.2,119.23,119.04,119.21,14087.0
2021-07-22 12:00:00,119.22,119.26,117.22,117.33,251263.0,119.22,119.26,117.22,117.33,251263.0
2021-07-22 12:30:00,117.42,118.3,116.91,117.37,403581.0,117.42,118.3,116.91,117.37,403581.0
2021-07-22 13:00:00,117.38,117.6,116.74,116.89,105736.0,117.38,117.6,116.74,116.89,105736.0
2021-07-22 13:30:00,116.86,117.43,116.76,116.95,49260.0,116.86,117.43,116.76,116.95,49260.0
2021-07-22 14:00:00,116.99,117.0,116.72,116.85,31760.0,116.99,117.0,116.72,116.85,31760.0
2021-07-22 14:30:00,116.92,117.26,116.87,117.19,21779.0,116.92,117.26,116.87,117.19,21779.0
2021-07-22 15:00:00,117.18,117.24,116.85,117.0,48808.0,117.18,117.24,116.85,117.0,48808.0
2021-07-22 15:30:00,117.0,117.02,116.77,116.96,104994.0,117.0,117.02,116.77,116.96,104994.0
2021-07-23 09:30:00,117.42,117.99,116.56,117.97,67463.0,117.42,117.99,116.56,117.97,67463.0
2021-07-23 10:00:00,117.97,118.38,117.93,118.29,55260.0,117.97,118.38,117.93,118.29,55260.0
2021-07-23 10:30:00,118.32,118.63,118.18,118.63,29049.0,118.32,118.63,118.18,118.63,29049.0
2021-07-23 11:00:00,118.62,119.5,118.61,119.42,40500.0,118.62,119.5,118.61,119.42,40500.0
2021-07-23 11:30:00,119.49,119.77,119.35,119.48,47076.0,119.49,119.77,119.35,119.48,47076.0
2021-07-23 12:00:00,119.48,119.75,119.41,119.72,28024.0,119.48,119.75,119.41,119.72,28024.0
2021-07-23 12:30:00,119.72,119.99,119.61,119.98,27236.0,119.72,119.99,119.61,119.98,27236.0
2021-07-23 13:00:00,119.95,120.67,119.95,120.25,105384.0,119.95,120.67,119.95,120.25,105384.0
2021-07-23 13:30:00,120.25,120.32,119.92,119.94,39378.0,120.25,120.32,119.92,119.94,39378.0
2021-07-23 14:00:00,119.94,119.98,119.72,119.76,26433.0,119.94,119.98,119.72,119.76,26433.0
2021-07-23 14:30:00,119.74,119.76,119.58,119.58,20169.0,119.74,119.76,119.58,119.58,20169.0
2021-07-23 15:00:00,119.6,119.61,119.41,119.55,40026.0,119.6,119.61,119.41,119.55,40026.0
2021-07-23 15:30:00,119.56,119.74,119.49,119.55,139129.0,119.56,119.74,119.49,119.55,139129.0
2021-07-26 09:30:00,119.54,120.0,118.34,118.5,46748.0,119.54,120.0,118.34,118.5,46748.0
2021-07-26 10:00:00,118.61,118.97,118.38,118.94,28539.0,118.61,118.97,118.38,118.94,28539.0
2021-07-26 10:30:00,118.97,119.35,118.9,119.13,45213.0,118.97,119.35,118.9,119.13,45213.0
2021-07-26 11:00:00,119.17,119.48,119.03,119.37,21868.0,119.17,119.48,119.03,119.37,21868.0
2021-07-26 11:30:00,119.38,119.63,119.38,119.63,11938.0,119.38,119.63,119.38,119.63,11938.0
2021-07-26 12:00:00,119.62,119.65,119.55,119.6,9655.0,119.62,119.65,119.55,119.6,9655.0
2021-07-26 12:30:00,119.57,119.62,119.35,119.48,9684.0,119.57,119.62,119.35,119.48,9684.0
2021-07-26 13:00:00,119.5,119.7,119.5,119.6,7378.0,119.5,119.7,119.5,119.6,7378.0
2021-07-26 13:30:00,119.56,119.61,119.45,119.5,10474.0,119.56,119.61,119.45,119.5,10474.0
2021-07-26 14:00:00,119.48,119.59,119.37,119.38,10370.0,119.48,119.59,119.37,119.38,10370.0
2021-07-26 14:30:00,119.39,119.42,119.24,119.25,12713.0,119.39,119.42,119.24,119.25,12713.0
2021-07-26 15:00:00,119.24,119.38,119.17,119.38,10787.0,119.24,119.38,119.17,119.38,10787.0
2021-07-26 15:30:00,119.34,119.36,119.06,119.19,69891.0,119.34,119.36,119.06,119.19,69891.0
2021-07-27 09:30:00,119.66,120.49,119.16,120.14,102283.0,119.66,120.49,119.16,120.14,102283.0
2021-07-27 10:00:00,120.11,120.35,119.26,119.32,73829.0,120.11,120.35,119.26,119.32,73829.0
2021-07-27 10:30:00,119.3,119.34,118.74,118.94,41977.0,119.3,119.34,118.74,118.94,41977.0
2021-07-27 11:00:00,118.95,119.11,118.81,119.09,24652.0,118.95,119.11,118.81,119.09,24652.0
2021-07-27 11:30:00,119.13,119.6,118.93,119.6,28768.0,119.13,119.6,118.93,119.6,28768.0
2021-07-27 12:00:00,119.52,119.8,119.33,119.75,41014.0,119.52,119.8,119.33,119.75,41014.0
2021-07-27 12:30:00,119.73,119.8,119.43,119.44,25040.0,119.73,119.8,119.43,119.44,25040.0
2021-07-27 13:00:00,119.49,119.56,119.0,119.2,24354.0,119.49,119.56,119.0,119.2,24354.0
2021-07-27 13:30:00,119.19,119.68,119.19,119.62,35148.0,119.19,119.68,119.19,119.62,35148.0
2021-07-27 14:00:00,119.64,120.02,119.57,119.85,33025.0,119.64,120.02,119.57,119.85,33025.0
2021-07-27 14:30:00,119.86,120.17,119.82,120.15,25627.0,119.86,120.17,119.82,120.15,25627.0
2021-07-27 15:00:00,120.14,120.25,119.97,120.01,17644.0,120.14,120.25,119.97,120.01,17644.0
2021-07-27 15:30:00,119.99,120.09,119.51,119.85,105278.0,119.99,120.09,119.51,119.85,105278.0
2021-07-28 09:30:00,119.85,120.25,119.62,120.04,27182.0,119.85,120.25,119.62,120.04,27182.0
2021-07-28 10:00:00,120.04,120.53,119.88,120.4,19347.0,120.04,120.53,119.88,120.4,19347.0
2021-07-28 10:30:00,120.42,120.63,119.99,120.0,9061.0,120.42,120.63,119.99,120.0,9061.0
2021-07-28 11:00:00,120.0,120.13,119.6,119.66,11294.0,120.0,120.13,119.6,119.66,11294.0
2021-07-28 11:30:00,119.72,119.83,119.33,119.45,13215.0,119.72,119.83,119.33,119.45,13215.0
2021-07-28 12:00:00,119.46,119.61,119.28,119.4,11132.0,119.46,119.61,119.28,119.4,11132.0
2021-07-28 12:30:00,119.43,119.45,119.13,119.4,10192.0,119.43,119.45,119.13,119.4,10192.0
2021-07-28 13:00:00,119.4,119.4,118.89,118.98,16188.0,119.4,119.4,118.89,118.98,16188.0
2021-07-28 13:30:00,118.97,119.07,118.89,118.94,9698.0,118.97,119.07,118.89,118.94,9698.0
2021-07-28 14:00:00,118.91,119.27,118.75,119.13,19925.0,118.91,119.27,118.75,119.13,19925.0
2021-07-28 14:30:00,119.11,119.14,118.87,118.97,17080.0,119.11,119.14,118.87,118.97,17080.0
2021-07-28 15:00:00,118.95,119.03,118.73,119.0,17105.0,118.95,119.03,118.73,119.0,17105.0
2021-07-28 15:30:00,118.99,119.41,118.96,119.14,83530.0,118.99,119.41,118.96,119.14,83530.0
2021-07-29 09:30:00,118.73,119.66,118.73,119.48,28845.0,118.73,119.66,118.73,119.48,28845.0
2021-07-29 10:00:00,119.48,119.57,118.93,119.31,22699.0,119.48,119.57,118.93,119.31,22699.0
2021-07-29 10:30:00,119.37,119.39,118.69,118.96,25989.0,119.37,119.39,118.69,118.96,25989.0
2021-07-29 11:00:00,118.94,119.11,118.58,118.61,123766.0,118.94,119.11,118.58,118.61,123766.0
2021-07-29 11:30:00,118.67,118.88,118.56,118.7,13901.0,118.67,118.88,118.56,118.7,13901.0
2021-07-29 12:00:00,118.72,118.75,118.57,118.6,9015.0,118.72,118.75,118.57,118.6,9015.0
2021-07-29 12:30:00,118.58,118.81,118.58,118.76,33130.0,118.58,118.81,118.58,118.76,33130.0
2021-07-29 13:00:00,118.84,119.36,118.8,119.36,11507.0,118.84,119.36,118.8,119.36,11507.0
2021-07-29 13:30:00,119.35,119.88,119.35,119.78,21035.0,119.35,119.88,119.35,119.78,21035.0
2021-07-29 14:00:00,119.81,119.81,119.46,119.53,15357.0,119.81,119.81,119.46,119.53,15357.0
2021-07-29 14:30:00,119.5,119.61,119.41,119.56,18321.0,119.5,119.61,119.41,119.56,18321.0
2021-07-29 15:00:00,119.58,119.69,119.41,119.47,24705.0,119.58,119.69,119.41,119.47,24705.0
2021-07-29 15:30:00,119.44,119.58,119.21,119.41,82090.0,119.44,119.58,119.21,119.41,82090.0
2021-07-30 09:30:00,118.54,119.69,118.43,119.58,51951.0,118.54,119.69,118.43,119.58,51951.0
2021-07-30 10:00:00,119.69,119.96,119.25,119.26,28783.0,119.69,119.96,119.25,119.26,28783.0
2021-07-30 10:30:00,119.32,119.91,119.29,119.89,25822.0,119.32,119.91,119.29,119.89,25822.0
2021-07-30 11:00:00,119.93,120.32,119.73,120.21,24624.0,119.93,120.32,119.73,120.21,24624.0
2021-07-30 11:30:00,120.21,120.26,119.79,119.86,73515.0,120.21,120.26,119.79,119.86,73515.0
2021-07-30 12:00:00,119.84,120.44,119.84,120.29,26536.0,119.84,120.44,119.84,120.29,26536.0
2021-07-30 12:30:00,120.32,120.41,120.21,120.38,18997.0,120.32,120.41,120.21,120.38,18997.0
2021-07-30 13:00:00,120.42,120.55,120.32,120.55,29286.0,120.42,120.55,120.32,120.55,29286.0
2021-07-30 13:30:00,120.55,120.68,120.3,120.31,31142.0,120.55,120.68,120.3,120.31,31142.0
2021-07-30 14:00:00,120.3,120.37,120.1,120.1,19896.0,120.3,120.37,120.1,120.1,19896.0
2021-07-30 14:30:00,120.09,120.39,120.0,120.03,30362.0,120.09,120.39,120.0,120.03,30362.0
2021-07-30 15:00:00,120.05,120.06,119.81,119.9,27969.0,120.05,120.06,119.81,119.9,27969.0
2021-07-30 15:30:00,119.9,120.0,119.72,119.9,89818.0,119.9,120.0,119.72,119.9,89818.0
2021-08-02 09:30:00,119.86,120.0,117.82,117.88,106768.0,119.86,120.0,117.82,117.88,106768.0
2021-08-02 10:00:00,117.95,118.16,117.23,117.94,66841.0,117.95,118.16,117.23,117.94,66841.0
2021-08-02 10:30:00,117.96,118.7,117.6,118.69,47320.0,117.96,118.7,117.6,118.69,47320.0
2021-08-02 11:00:00,118.73,119.08,118.73,118.9,36490.0,118.73,119.08,118.73,118.9,36490.0
2021-08-02 11:30:00,118.94,119.2,118.57,118.57,51289.0,118.94,119.2,118.57,118.57,51289.0
2021-08-02 12:00:00,118.57,118.91,118.5,118.8,25354.0,118.57,118.91,118.5,118.8,25354.0
2021-08-02 12:30:00,118.8,119.06,118.79,118.98,23353.0,118.8,119.06,118.79,118.98,23353.0
2021-08-02 13:00:00,118.96,119.39,118.95,119.21,25942.0,118.96,119.39,118.95,119.21,25942.0
2021-08-02 13:30:00,119.18,119.19,118.7,118.79,22499.0,119.18,119.19,118.7,118.79,22499.0
2021-08-02 14:00:00,118.77,118.93,118.68,118.69,21375.0,118.77,118.93,118.68,118.69,21375.0
2021-08-02 14:30:00,118.72,118.97,118.69,118.97,22917.0,118.72,118.97,118.69,118.97,22917.0
2021-08-02 15:00:00,118.94,119.02,118.78,118.82,32247.0,118.94,119.02,118.78,118.82,32247.0
2021-08-02 15:30:00,118.84,118.98,118.56,118.91,173858.0,118.84,118.98,118.56,118.91,173858.0
2021-08-03 09:30:00,118.9,120.07,118.9,119.4,56090.0,118.9,120.07,118.9,119.4,56090.0
2021-08-03 10:00:00,119.39,119.39,118.56,119.04,67661.0,119.39,119.39,118.56,119.04,67661.0
2021-08-03 10:30:00,119.07,119.85,118.93,119.45,35285.0,119.07,119.85,118.93,119.45,35285.0
2021-08-03 11:00:00,119.5,119.66,119.3,119.5,27835.0,119.5,119.66,119.3,119.5,27835.0
2021-08-03 11:30:00,119.52,120.06,119.5,120.03,24559.0,119.52,120.06,119.5,120.03,24559.0
2021-08-03 12:00:00,120.06,120.15,119.7,119.85,16936.0,120.06,120.15,119.7,119.85,16936.0
2021-08-03 12:30:00,119.82,119.85,119.69,119.78,23374.0,119.82,119.85,119.69,119.78,23374.0
2021-08-03 13:00:00,119.78,120.14,119.77,119.88,22147.0,119.78,120.14,119.77,119.88,22147.0
2021-08-03 13:30:00,119.91,119.99,119.75,119.94,20980.0,119.91,119.99,119.75,119.94,20980.0
2021-08-03 14:00:00,119.98,120.28,119.97,120.11,19213.0,119.98,120.28,119.97,120.11,19213.0
2021-08-03 14:30:00,120.08,120.25,119.93,120.06,46640.0,120.08,120.25,119.93,120.06,46640.0
2021-08-03 15:00:00,120.05,120.1,119.53,119.6,54530.0,120.05,120.1,119.53,119.6,54530.0
2021-08-03 15:30:00,119.59,119.87,119.37,119.78,153100.0,119.59,119.87,119.37,119.78,153100.0
2021-08-04 09:30:00,113.55,113.6,110.3,112.07,737596.0,113.55,113.6,110.3,112.07,737596.0
2021-08-04 10:00:00,112.14,112.59,110.49,110.91,197793.0,112.14,112.59,110.49,110.91,197793.0
2021-08-04 10:30:00,110.91,111.72,110.27,111.2,211461.0,110.91,111.72,110.27,111.2,211461.0
2021-08-04 11:00:00,111.2,111.94,111.07,111.57,190282.0,111.2,111.94,111.07,111.57,190282.0
2021-08-04 11:30:00,111.54,112.05,111.41,112.05,110087.0,111.54,112.05,111.41,112.05,110087.0
2021-08-04 12:00:00,112.03,112.27,111.45,112.27,117156.0,112.03,112.27,111.45,112.27,117156.0
2021-08-04 12:30:00,112.26,112.51,111.73,112.42,143513.0,112.26,112.51,111.73,112.42,143513.0
2021-08-04 13:00:00,112.42,112.49,112.06,112.28,83224.0,112.42,112.49,112.06,112.28,83224.0
2021-08-04 13:30:00,112.23,113.03,112.03,112.63,165841.0,112.23,113.03,112.03,112.63,165841.0
2021-08-04 14:00:00,112.65,113.97,112.64,113.6,123191.0,112.65,113.97,112.64,113.6,123191.0
2021-08-04 14:30:00,113.57,113.91,112.78,112.78,99592.0,113.57,113.91,112.78,112.78,99592.0
2021-08-04 15:00:00,112.79,112.84,112.22,112.57,124178.0,112.79,112.84,112.22,112.57,124178.0
2021-08-04 15:30:00,112.57,112.96,112.31,112.41,365201.0,112.57,112.96,112.31,112.41,365201.0
2021-08-05 09:30:00,112.22,112.95,111.28,112.63,164135.0,112.22,112.95,111.28,112.63,164135.0
2021-08-05 10:00:00,112.53,113.62,112.53,113.32,257984.0,112.53,113.62,112.53,113.32,257984.0
2021-08-05 10:30:00,113.34,113.93,113.14,113.59,84106.0,113.34,113.93,113.14,113.59,84106.0
2021-08-05 11:00:00,113.54,113.62,112.84,113.35,62953.0,113.54,113.62,112.84,113.35,62953.0
2021-08-05 11:30:00,113.33,113.89,113.29,113.79,38795.0,113.33,113.89,113.29,113.79,38795.0
2021-08-05 12:00:00,113.78,114.3,113.7,113.85,50089.0,113.78,114.3,113.7,113.85,50089.0
2021-08-05 12:30:00,113.86,114.04,113.79,113.89,24219.0,113.86,114.04,113.79,113.89,24219.0
2021-08-05 13:00:00,113.92,113.99,113.74,113.99,25152.0,113.92,113.99,113.74,113.99,25152.0
2021-08-05 13:30:00,113.97,114.01,113.83,113.89,20882.0,113.97,114.01,113.83,113.89,20882.0
2021-08-05 14:00:00,113.9,113.94,113.32,113.47,40454.0,113.9,113.94,113.32,113.47,40454.0
2021-08-05 14:30:00,113.55,113.68,113.5,113.62,96755.0,113.55,113.68,113.5,113.62,96755.0
2021-08-05 15:00:00,113.62,113.64,113.1,113.18,75321.0,113.62,113.64,113.1,113.18,75321.0
2021-08-05 15:30:00,113.18,113.39,113.1,113.39,223904.0,113.18,113.39,113.1,113.39,223904.0
2021-08-06 09:30:00,114.01,114.79,113.45,114.34,108128.0,114.01,114.79,113.45,114.34,108128.0
2021-08-06 10:00:00,114.44,115.08,114.19,114.65,99748.0,114.44,115.08,114.19,114.65,99748.0
2021-08-06 10:30:00,114.62,114.78,114.05,114.47,145431.0,114.62,114.78,114.05,114.47,145431.0
2021-08-06 11:00:00,114.47,114.81,114.38,114.76,94493.0,114.47,114.81,114.38,114.76,94493.0
2021-08-06 11:30:00,114.81,114.94,114.17,114.4,43486.0,114.81,114.94,114.17,114.4,43486.0
2021-08-06 12:00:00,114.4,114.78,114.36,114.66,16255.0,114.4,114.78,114.36,114.66,16255.0
2021-08-06 12:30:00,114.65,114.71,114.11,114.23,23823.0,114.65,114.71,114.11,114.23,23823.0
2021-08-06 13:00:00,114.2,114.28,114.11,114.22,31431.0,114.2,114.28,114.11,114.22,31431.0
2021-08-06 13:30:00,114.28,114.39,114.23,114.29,21334.0,114.28,114.39,114.23,114.29,21334.0
2021-08-06 14:00:00,114.31,114.78,114.3,114.54,162776.0,114.31,114.78,114.3,114.54,162776.0
2021-08-06 14:30:00,114.49,114.56,114.07,114.19,18329.0,114.49,114.56,114.07,114.19,18329.0
2021-08-06 15:00:00,114.21,114.86,114.21,114.61,90880.0,114.21,114.86,114.21,114.61,90880.0
2021-08-06 15:30:00,114.63,114.79,114.41,114.57,157671.0,114.63,114.79,114.41,114.57,157671.0
2021-08-09 09:30:00,114.57,115.48,114.55,114.64,51459.0,114.57,115.48,114.55,114.64,51459.0
2021-08-09 10:00:00,114.55,114.97,114.33,114.97,17573.0,114.55,114.97,114.33,114.97,17573.0
2021-08-09 10:30:00,114.97,115.29,114.71,114.71,45913.0,114.97,115.29,114.71,114.71,45913.0
2021-08-09 11:00:00,114.64,114.79,114.55,114.76,21186.0,114.64,114.79,114.55,114.76,21186.0
2021-08-09 11:30:00,114.75,115.03,114.72,115.0,32695.0,114.75,115.03,114.72,115.0,32695.0
2021-08-09 12:00:00,115.02,115.06,114.93,115.03,23547.0,115.02,115.06,114.93,115.03,23547.0
2021-08-09 12:30:00,115.0,115.05,114.91,114.94,14465.0,115.0,115.05,114.91,114.94,14465.0
2021-08-09 13:00:00,114.96,115.14,114.96,115.02,14172.0,114.96,115.14,114.96,115.02,14172.0
2021-08-09 13:30:00,115.0,115.0,114.59,114.61,12324.0,115.0,115.0,114.59,114.61,12324.0
2021-08-09 14:00:00,114.61,114.66,114.53,114.63,11478.0,114.61,114.66,114.53,114.63,11478.0
2021-08-09 14:30:00,114.65,115.01,114.65,114.81,70992.0,114.65,115.01,114.65,114.81,70992.0
2021-08-09 15:00:00,114.79,114.99,114.79,114.9,30252.0,114.79,114.99,114.79,114.9,30252.0
2021-08-09 15:30:00,114.9,115.29,114.87,115.1,163341.0,114.9,115.29,114.87,115.1,163341.0
2021-08-10 09:30:00,115.73,115.99,115.11,115.99,49340.0,115.73,115.99,115.11,115.99,49340.0
2021-08-10 10:00:00,116.0,116.12,115.64,115.64,18936.0,116.0,116.12,115.64,115.64,18936.0
2021-08-10 10:30:00,115.49,115.73,115.22,115.45,52044.0,115.49,115.73,115.22,115.45,52044.0
2021-08-10 11:00:00,115.49,115.51,115.19,115.49,22932.0,115.49,115.51,115.19,115.49,22932.0
2021-08-10 11:30:00,115.43,115.84,115.34,115.79,24177.0,115.43,115.84,115.34,115.79,24177.0
2021-08-10 12:00:00,115.75,116.02,115.7,115.93,40473.0,115.75,116.02,115.7,115.93,40473.0
2021-08-10 12:30:00,115.94,115.97,115.56,115.61,15457.0,115.94,115.97,115.56,115.61,15457.0
2021-08-10 13:00:00,115.62,115.62,115.44,115.5,13962.0,115.62,115.62,115.44,115.5,13962.0
2021-08-10 13:30:00,115.47,115.63,115.37,115.56,19802.0,115.47,115.63,115.37,115.56,19802.0
2021-08-10 14:00:00,115.52,115.65,115.46,115.65,19695.0,115.52,115.65,115.46,115.65,19695.0
2021-08-10 14:30:00,115.67,115.69,115.46,115.56,12403.0,115.67,115.69,115.46,115.56,12403.0
2021-08-10 15:00:00,115.57,115.59,115.47,115.54,21738.0,115.57,115.59,115.47,115.54,21738.0
2021-08-10 15:30:00,115.57,115.65,115.43,115.6,66575.0,115.57,115.65,115.43,115.6,66575.0
2021-08-11 09:30:00,116.07,116.35,115.41,115.64,41672.0,116.07,116.35,115.41,115.64,41672.0
2021-08-11 10:00:00,115.65,115.8,115.43,115.55,30320.0,115.65,115.8,115.43,115.55,30320.0
2021-08-11 10:30:00,115.56,115.84,115.51,115.74,24327.0,115.56,115.84,115.51,115.74,24327.0
2021-08-11 11:00:00,115.8,115.87,115.49,115.87,114416.0,115.8,115.87,115.49,115.87,114416.0
2021-08-11 11:30:00,115.89,116.53,115.88,116.48,18660.0,115.89,116.53,115.88,116.48,18660.0
2021-08-11 12:00:00,116.49,116.71,116.45,116.69,12777.0,116.49,116.71,116.45,116.69,12777.0
2021-08-11 12:30:00,116.69,116.82,116.52,116.53,15193.0,116.69,116.82,116.52,116.53,15193.0
2021-08-11 13:00:00,116.51,116.64,116.39,116.54,10037.0,116.51,116.64,116.39,116.54,10037.0
2021-08-11 13:30:00,116.53,116.53,116.27,116.35,15686.0,116.53,116.53,116.27,116.35,15686.0
2021-08-11 14:00:00,116.32,116.44,116.24,116.34,10890.0,116.32,116.44,116.24,116.34,10890.0
2021-08-11 14:30:00,116.41,116.56,116.39,116.42,16878.0,116.41,116.56,116.39,116.42,16878.0
2021-08-11 15:00:00,116.44,116.44,116.28,116.32,20457.0,116.44,116.44,116.28,116.32,20457.0
2021-08-11 15:30:00,116.33,116.37,116.14,116.35,76811.0,116.33,116.37,116.14,116.35,76811.0
2021-08-12 09:30:00,116.64,116.95,115.95,116.82,38412.0,116.64,116.95,115.95,116.82,38412.0
2021-08-12 10:00:00,116.87,117.2,116.81,117.0,51533.0,116.87,117.2,116.81,117.0,51533.0
2021-08-12 10:30:00,116.98,117.15,116.93,117.03,12132.0,116.98,117.15,116.93,117.03,12132.0
2021-08-12 11:00:00,117.02,117.38,116.95,117.21,16764.0,117.02,117.38,116.95,117.21,16764.0
2021-08-12 11:30:00,117.23,117.47,117.09,117.17,80498.0,117.23,117.47,117.09,117.17,80498.0
2021-08-12 12:00:00,117.17,117.58,117.12,117.36,36002.0,117.17,117.58,117.12,117.36,36002.0
2021-08-12 12:30:00,117.36,117.59,117.33,117.51,28789.0,117.36,117.59,117.33,117.51,28789.0
2021-08-12 13:00:00,117.47,117.62,117.38,117.62,18833.0,117.47,117.62,117.38,117.62,18833.0
2021-08-12 13:30:00,117.63,117.68,117.4,117.46,14573.0,117.63,117.68,117.4,117.46,14573.0
2021-08-12 14:00:00,117.46,117.48,117.24,117.48,21094.0,117.46,117.48,117.24,117.48,21094.0
2021-08-12 14:30:00,117.44,117.77,117.41,117.66,25728.0,117.44,117.77,117.41,117.66,25728.0
2021-08-12 15:00:00,117.69,117.7,117.23,117.3,38090.0,117.69,117.7,117.23,117.3,38090.0
2021-08-12 15:30:00,117.29,117.32,116.98,117.28,101594.0,117.29,117.32,116.98,117.28,101594.0
2021-08-13 09:30:00,117.75,117.81,116.79,117.18,36220.0,117.75,117.81,116.79,117.18,36220.0
2021-08-13 10:00:00,117.18,117.58,116.92,117.57,52464.0,117.18,117.58,116.92,117.57,52464.0
2021-08-13 10:30:00,117.56,117.61,116.89,116.89,35969.0,117.56,117.61,116.89,116.89,35969.0
2021-08-13 11:00:00,116.87,116.91,116.58,116.86,43629.0,116.87,116.91,116.58,116.86,43629.0
2021-08-13 11:30:00,116.85,117.07,116.79,116.96,20230.0,116.85,117.07,116.79,116.96,20230.0
2021-08-13 12:00:00,116.97,116.98,116.64,116.64,20399.0,116.97,116.98,116.64,116.64,20399.0
2021-08-13 12:30:00,116.66,116.79,116.53,116.63,24135.0,116.66,116.79,116.53,116.63,24135.0
2021-08-13 13:00:00,116.61,116.66,115.96,116.28,156760.0,116.61,116.66,115.96,116.28,156760.0
2021-08-13 13:30:00,116.31,116.54,116.31,116.4,22523.0,116.31,116.54,116.31,116.4,22523.0
2021-08-13 14:00:00,116.37,116.57,116.32,116.35,19681.0,116.37,116.57,116.32,116.35,19681.0
2021-08-13 14:30:00,116.36,116.4,116.18,116.18,17897.0,116.36,116.4,116.18,116.18,17897.0
2021-08-13 15:00:00,116.2,116.21,116.06,116.21,33553.0,116.2,116.21,116.06,116.21,33553.0
2021-08-13 15:30:00,116.21,116.29,116.04,116.28,137211.0,116.21,116.29,116.04,116.28,137211.0
2021-08-16 09:30:00,116.29,116.29,115.66,115.77,27402.0,116.29,116.29,115.66,115.77,27402.0
2021-08-16 10:00:00,115.81,115.91,115.0,115.16,42839.0,115.81,115.91,115.0,115.16,42839.0
2021-08-16 10:30:00,115.12,115.44,114.94,115.4,42902.0,115.12,115.44,114.94,115.4,42902.0
2021-08-16 11:00:00,115.43,115.53,115.14,115.14,30150.0,115.43,115.53,115.14,115.14,30150.0
2021-08-16 11:30:00,115.16,115.45,115.0,115.01,23982.0,115.16,115.45,115.0,115.01,23982.0
2021-08-16 12:00:00,115.01,115.36,114.71,114.71,38471.0,115.01,115.36,114.71,114.71,38471.0
2021-08-16 12:30:00,114.71,115.04,114.65,114.92,27319.0,114.71,115.04,114.65,114.92,27319.0
2021-08-16 13:00:00,114.93,115.24,114.89,115.21,15891.0,114.93,115.24,114.89,115.21,15891.0
2021-08-16 13:30:00,115.24,115.36,114.95,114.96,28630.0,115.24,115.36,114.95,114.96,28630.0
2021-08-16 14:00:00,114.96,115.0,114.78,114.96,33759.0,114.96,115.0,114.78,114.96,33759.0
2021-08-16 14:30:00,114.95,115.01,114.77,114.84,29991.0,114.95,115.01,114.77,114.84,29991.0
2021-08-16 15:00:00,114.82,115.3,114.82,115.27,33065.0,114.82,115.3,114.82,115.27,33065.0
2021-08-16 15:30:00,115.26,115.34,114.96,115.25,126559.0,115.26,115.34,114.96,115.25,126559.0
2021-08-17 09:30:00,115.25,115.25,114.21,114.45,58087.0,115.25,115.25,114.21,114.45,58087.0
2021-08-17 10:00:00,114.37,114.83,114.21,114.83,25925.0,114.37,114.83,114.21,114.83,25925.0
2021-08-17 10:30:00,114.79,115.07,114.66,114.81,13532.0,114.79,115.07,114.66,114.81,13532.0
2021-08-17 11:00:00,114.77,115.01,114.73,114.91,22679.0,114.77,115.01,114.73,114.91,22679.0
2021-08-17 11:30:00,114.85,115.02,114.4,114.48,21144.0,114.85,115.02,114.4,114.48,21144.0
2021-08-17 12:00:00,114.43,114.71,114.34,114.69,22571.0,114.43,114.71,114.34,114.69,22571.0
2021-08-17 12:30:00,114.69,114.71,114.46,114.56,14506.0,114.69,114.71,114.46,114.56,14506.0
2021-08-17 13:00:00,114.64,115.01,114.59,115.01,25468.0,114.64,115.01,114.59,115.01,25468.0
2021-08-17 13:30:00,115.0,115.0,114.55,114.63,23421.0,115.0,115.0,114.55,114.63,23421.0
2021-08-17 14:00:00,114.64,114.84,114.61,114.7,19435.0,114.64,114.84,114.61,114.7,19435.0
2021-08-17 14:30:00,114.68,114.74,114.42,114.7,13178.0,114.68,114.74,114.42,114.7,13178.0
2021-08-17 15:00:00,114.72,114.8,114.66,114.77,18490.0,114.72,114.8,114.66,114.77,18490.0
2021-08-17 15:30:00,114.8,115.01,114.66,114.96,92707.0,114.8,115.01,114.66,114.96,92707.0
2021-08-18 09:30:00,114.56,114.9,114.14,114.21,60815.0,114.56,114.9,114.14,114.21,60815.0
2021-08-18 10:00:00,114.25,114.26,113.6,113.69,50435.0,114.25,114.26,113.6,113.69,50435.0
2021-08-18 10:30:00,113.68,113.78,113.33,113.33,35459.0,113.68,113.78,113.33,113.33,35459.0
2021-08-18 11:00:00,113.36,113.52,112.99,113.3,44671.0,113.36,113.52,112.99,113.3,44671.0
2021-08-18 11:30:00,113.29,113.53,113.1,113.33,13769.0,113.29,113.53,113.1,113.33,13769.0
2021-08-18 12:00:00,113.33,113.5,113.16,113.17,34410.0,113.33,113.5,113.16,113.17,34410.0
2021-08-18 12:30:00,113.17,113.5,113.11,113.16,44329.0,113.17,113.5,113.11,113.16,44329.0
2021-08-18 13:00:00,113.14,113.17,113.0,113.04,25441.0,113.14,113.17,113.0,113.04,25441.0
2021-08-18 13:30:00,113.05,113.05,112.82,112.91,27068.0,113.05,113.05,112.82,112.91,27068.0
2021-08-18 14:00:00,112.92,113.23,112.59,112.83,30022.0,112.92,113.23,112.59,112.83,30022.0
2021-08-18 14:30:00,112.86,112.86,112.53,112.58,37572.0,112.86,112.86,112.53,112.58,37572.0
2021-08-18 15:00:00,112.58,112.93,112.48,112.81,43880.0,112.58,112.93,112.48,112.81,43880.0
2021-08-18 15:30:00,112.81,112.87,112.15,112.19,199639.0,112.81,112.87,112.15,112.19,199639.0
2021-08-19 09:30:00,112.17,113.22,111.93,112.85,56043.0,112.17,113.22,111.93,112.85,56043.0
2021-08-19 10:00:00,112.89,113.08,112.54,112.67,32129.0,112.89,113.08,112.54,112.67,32129.0
2021-08-19 10:30:00,112.7,113.19,112.4,113.05,29358.0,112.7,113.19,112.4,113.05,29358.0
2021-08-19 11:00:00,113.0,113.95,112.97,113.6,81320.0,113.0,113.95,112.97,113.6,81320.0
2021-08-19 11:30:00,113.6,113.69,113.34,113.44,26443.0,113.6,113.69,113.34,113.44,26443.0
2021-08-19 12:00:00,113.44,113.5,112.84,113.0,22455.0,113.44,113.5,112.84,113.0,22455.0
2021-08-19 12:30:00,113.05,113.08,112.9,112.97,24989.0,113.05,113.08,112.9,112.97,24989.0
2021-08-19 13:00:00,112.99,113.01,112.72,112.79,24721.0,112.99,113.01,112.72,112.79,24721.0
2021-08-19 13:30:00,112.77,113.06,112.76,112.83,19891.0,112.77,113.06,112.76,112.83,19891.0
2021-08-19 14:00:00,112.9,113.02,112.72,112.72,16653.0,112.9,113.02,112.72,112.72,16653.0
2021-08-19 14:30:00,112.74,113.2,112.56,113.09,18073.0,112.74,113.2,112.56,113.09,18073.0
2021-08-19 15:00:00,113.08,113.5,113.0,113.4,103798.0,113.08,113.5,113.0,113.4,103798.0
2021-08-19 15:30:00,113.42,113.42,112.84,113.01,117214.0,113.42,113.42,112.84,113.01,117214.0
2021-08-20 09:30:00,113.27,113.8,112.75,113.5,55554.0,113.27,113.8,112.75,113.5,55554.0
2021-08-20 10:00:00,113.53,114.13,113.5,114.0,28411.0,113.53,114.13,113.5,114.0,28411.0
2021-08-20 10:30:00,114.09,114.57,113.96,114.27,36347.0,114.09,114.57,113.96,114.27,36347.0
2021-08-20 11:00:00,114.24,114.52,114.09,114.5,25124.0,114.24,114.52,114.09,114.5,25124.0
2021-08-20 11:30:00,114.5,114.7,114.33,114.57,20706.0,114.5,114.7,114.33,114.57,20706.0
2021-08-20 12:00:00,114.54,114.57,114.33,114.45,34390.0,114.54,114.57,114.33,114.45,34390.0
2021-08-20 12:30:00,114.45,114.59,114.32,114.48,26228.0,114.45,114.59,114.32,114.48,26228.0
2021-08-20 13:00:00,114.48,114.51,114.28,114.47,23449.0,114.48,114.51,114.28,114.47,23449.0
2021-08-20 13:30:00,114.48,114.56,114.34,114.39,15266.0,114.48,114.56,114.34,114.39,15266.0
2021-08-20 14:00:00,114.4,114.44,114.27,114.28,16199.0,114.4,114.44,114.27,114.28,16199.0
2021-08-20 14:30:00,114.27,114.3,114.05,114.1,11576.0,114.27,114.3,114.05,114.1,11576.0
2021-08-20 15:00:00,114.06,114.14,114.02,114.09,16103.0,114.06,114.14,114.02,114.09,16103.0
2021-08-20 15:30:00,114.09,114.61,114.09,114.47,135918.0,114.09,114.61,114.09,114.47,135918.0
2021-08-23 09:30:00,114.18,114.82,114.18,114.23,29288.0,114.18,114.82,114.18,114.23,29288.0
2021-08-23 10:00:00,114.23,114.87,114.16,114.62,22862.0,114.23,114.87,114.16,114.62,22862.0
2021-08-23 10:30:00,114.64,114.68,114.49,114.52,14093.0,114.64,114.68,114.49,114.52,14093.0
2021-08-23 11:00:00,114.5,114.53,114.27,114.4,18930.0,114.5,114.53,114.27,114.4,18930.0
2021-08-23 11:30:00,114.43,114.5,114.29,114.39,7913.0,114.43,114.5,114.29,114.39,7913.0
2021-08-23 12:00:00,114.42,114.64,114.36,114.62,5331.0,114.42,114.64,114.36,114.62,5331.0
2021-08-23 12:30:00,114.6,114.6,114.44,114.54,9255.0,114.6,114.6,114.44,114.54,9255.0
2021-08-23 13:00:00,114.55,114.57,114.35,114.35,12401.0,114.55,114.57,114.35,114.35,12401.0
2021-08-23 13:30:00,114.31,114.58,114.29,114.36,10857.0,114.31,114.58,114.29,114.36,10857.0
2021-08-23 14:00:00,114.4,114.69,114.4,114.68,11274.0,114.4,114.69,114.4,114.68,11274.0
2021-08-23 14:30:00,114.67,114.82,114.67,114.72,36739.0,114.67,114.82,114.67,114.72,36739.0
2021-08-23 15:00:00,114.75,114.8,114.6,114.61,12407.0,114.75,114.8,114.6,114.61,12407.0
2021-08-23 15:30:00,114.61,114.68,114.31,114.4,94750.0,114.61,114.68,114.31,114.4,94750.0
2021-08-24 09:30:00,114.7,114.8,114.04,114.08,45367.0,114.7,114.8,114.04,114.08,45367.0
2021-08-24 10:00:00,114.09,114.25,113.86,113.89,29688.0,114.09,114.25,113.86,113.89,29688.0
2021-08-24 10:30:00,113.88,113.95,113.71,113.83,30764.0,113.88,113.95,113.71,113.83,30764.0
2021-08-24 11:00:00,113.84,113.95,113.46,113.46,12350.0,113.84,113.95,113.46,113.46,12350.0
2021-08-24 11:30:00,113.45,113.55,113.28,113.36,29182.0,113.45,113.55,113.28,113.36,29182.0
2021-08-24 12:00:00,113.39,113.82,113.39,113.52,16027.0,113.39,113.82,113.39,113.52,16027.0
2021-08-24 12:30:00,113.5,113.59,113.42,113.52,13601.0,113.5,113.59,113.42,113.52,13601.0
2021-08-24 13:00:00,113.55,113.71,113.48,113.67,16230.0,113.55,113.71,113.48,113.67,16230.0
2021-08-24 13:30:00,113.67,113.79,113.61,113.65,25290.0,113.67,113.79,113.61,113.65,25290.0
2021-08-24 14:00:00,113.67,113.97,113.65,113.86,24366.0,113.67,113.97,113.65,113.86,24366.0
2021-08-24 14:30:00,113.91,113.97,113.78,113.9,19170.0,113.91,113.97,113.78,113.9,19170.0
2021-08-24 15:00:00,113.92,113.98,113.87,113.95,16829.0,113.92,113.98,113.87,113.95,16829.0
2021-08-24 15:30:00,113.95,113.96,113.61,113.75,104228.0,113.95,113.96,113.61,113.75,104228.0
2021-08-25 09:30:00,113.98,114.08,113.2,113.22,33261.0,113.98,114.08,113.2,113.22,33261.0
2021-08-25 10:00:00,113.24,113.51,112.76,113.41,50128.0,113.24,113.51,112.76,113.41,50128.0
2021-08-25 10:30:00,113.41,113.64,113.29,113.35,38698.0,113.41,113.64,113.29,113.35,38698.0
2021-08-25 11:00:00,113.41,113.63,113.08,113.25,18047.0,113.41,113.63,113.08,113.25,18047.0
2021-08-25 11:30:00,113.25,113.27,113.0,113.07,18288.0,113.25,113.27,113.0,113.07,18288.0
2021-08-25 12:00:00,113.08,113.17,112.95,113.17,19438.0,113.08,113.17,112.95,113.17,19438.0
2021-08-25 12:30:00,113.16,113.43,113.13,113.34,15673.0,113.16,113.43,113.13,113.34,15673.0
2021-08-25 13:00:00,113.34,113.36,112.99,112.99,39930.0,113.34,113.36,112.99,112.99,39930.0
2021-08-25 13:30:00,113.01,113.06,112.81,112.99,36915.0,113.01,113.06,112.81,112.99,36915.0
2021-08-25 14:00:00,112.98,113.24,112.97,113.21,13699.0,112.98,113.24,112.97,113.21,13699.0
2021-08-25 14:30:00,113.23,113.36,113.22,113.25,17203.0,113.23,113.36,113.22,113.25,17203.0
2021-08-25 15:00:00,113.24,113.37,113.16,113.19,23946.0,113.24,113.37,113.16,113.19,23946.0
2021-08-25 15:30:00,113.19,113.37,113.18,113.24,118042.0,113.19,113.37,113.18,113.24,118042.0
2021-08-26 09:30:00,113.14,113.68,112.51,112.71,72423.0,113.14,113.68,112.51,112.71,72423.0
2021-08-26 10:00:00,112.69,113.04,112.18,112.3,69597.0,112.69,113.04,112.18,112.3,69597.0
2021-08-26 10:30:00,112.34,113.2,112.34,113.19,36544.0,112.34,113.2,112.34,113.19,36544.0
2021-08-26 11:00:00,113.14,113.21,112.79,112.86,22460.0,113.14,113.21,112.79,112.86,22460.0
2021-08-26 11:30:00,112.85,112.93,112.76,112.87,14143.0,112.85,112.93,112.76,112.87,14143.0
2021-08-26 12:00:00,112.88,113.09,112.87,112.95,13574.0,112.88,113.09,112.87,112.95,13574.0
2021-08-26 12:30:00,112.97,113.18,112.97,113.16,8038.0,112.97,113.18,112.97,113.16,8038.0
2021-08-26 13:00:00,113.15,113.3,113.1,113.26,16150.0,113.15,113.3,113.1,113.26,16150.0
2021-08-26 13:30:00,113.29,113.49,113.28,113.44,11995.0,113.29,113.49,113.28,113.44,11995.0
2021-08-26 14:00:00,113.43,113.56,113.32,113.34,20022.0,113.43,113.56,113.32,113.34,20022.0
2021-08-26 14:30:00,113.34,113.54,113.33,113.46,14282.0,113.34,113.54,113.33,113.46,14282.0
2021-08-26 15:00:00,113.46,113.61,113.14,113.59,45198.0,113.46,113.61,113.14,113.59,45198.0
2021-08-26 15:30:00,113.59,113.75,113.25,113.32,118533.0,113.59,113.75,113.25,113.32,118533.0
2021-08-27 09:30:00,113.04,113.04,111.16,111.91,127794.0,113.04,113.04,111.16,111.91,127794.0
2021-08-27 10:00:00,111.91,112.99,111.78,112.68,46744.0,111.91,112.99,111.78,112.68,46744.0
2021-08-27 10:30:00,112.73,113.08,112.29,112.4,75129.0,112.73,113.08,112.29,112.4,75129.0
2021-08-27 11:00:00,112.4,112.62,111.81,111.81,84284.0,112.4,112.62,111.81,111.81,84284.0
2021-08-27 11:30:00,111.88,112.08,111.75,111.76,94578.0,111.88,112.08,111.75,111.76,94578.0
2021-08-27 12:00:00,111.79,112.11,111.58,111.8,148737.0,111.79,112.11,111.58,111.8,148737.0
2021-08-27 12:30:00,111.81,111.92,111.48,111.56,71918.0,111.81,111.92,111.48,111.56,71918.0
2021-08-27 13:00:00,111.59,111.82,111.42,111.64,46028.0,111.59,111.82,111.42,111.64,46028.0
2021-08-27 13:30:00,111.65,111.69,111.28,111.34,53028.0,111.65,111.69,111.28,111.34,53028.0
2021-08-27 14:00:00,111.38,111.78,111.37,111.67,40073.0,111.38,111.78,111.37,111.67,40073.0
2021-08-27 14:30:00,111.69,111.86,111.58,111.81,40102.0,111.69,111.86,111.58,111.81,40102.0
2021-08-27 15:00:00,111.82,112.21,111.61,111.8,150841.0,111.82,112.21,111.61,111.8,150841.0
2021-08-27 15:30:00,111.81,112.29,111.76,112.2,230814.0,111.81,112.29,111.76,112.2,230814.0
2021-08-30 09:30:00,112.75,113.26,112.19,113.0,141902.0,112.75,113.26,112.19,113.0,141902.0
2021-08-30 10:00:00,113.03,113.3,112.71,113.19,55201.0,113.03,113.3,112.71,113.19,55201.0
2021-08-30 10:30:00,113.22,113.33,112.97,113.01,35716.0,113.22,113.33,112.97,113.01,35716.0
2021-08-30 11:00:00,113.04,113.04,112.72,112.88,35545.0,113.04,113.04,112.72,112.88,35545.0
2021-08-30 11:30:00,112.9,113.01,112.71,112.71,21997.0,112.9,113.01,112.71,112.71,21997.0
2021-08-30 12:00:00,112.77,112.78,112.56,112.7,14545.0,112.77,112.78,112.56,112.7,14545.0
2021-08-30 12:30:00,112.69,112.8,112.56,112.65,22716.0,112.69,112.8,112.56,112.65,22716.0
2021-08-30 13:00:00,112.66,112.73,112.44,112.59,33393.0,112.66,112.73,112.44,112.59,33393.0
2021-08-30 13:30:00,112.63,112.69,112.47,112.68,32239.0,112.63,112.69,112.47,112.68,32239.0
2021-08-30 14:00:00,112.68,113.15,112.67,113.13,75419.0,112.68,113.15,112.67,113.13,75419.0
2021-08-30 14:30:00,113.13,113.17,113.06,113.1,32943.0,113.13,113.17,113.06,113.1,32943.0
2021-08-30 15:00:00,113.13,113.6,113.11,113.22,64398.0,113.13,113.6,113.11,113.22,64398.0
2021-08-30 15:30:00,113.23,113.35,112.95,113.04,175698.0,113.23,113.35,112.95,113.04,175698.0
2021-08-31 09:30:00,113.2,113.27,112.29,112.59,122067.0,113.2,113.27,112.29,112.59,122067.0
2021-08-31 10:00:00,112.56,113.35,112.56,113.14,48750.0,112.56,113.35,112.56,113.14,48750.0
2021-08-31 10:30:00,113.16,113.45,113.03,113.45,53605.0,113.16,113.45,113.03,113.45,53605.0
2021-08-31 11:00:00,113.46,113.55,113.08,113.26,55891.0,113.46,113.55,113.08,113.26,55891.0
2021-08-31 11:30:00,113.28,113.32,112.99,113.06,32369.0,113.28,113.32,112.99,113.06,32369.0
2021-08-31 12:00:00,113.07,113.12,112.77,112.84,46714.0,113.07,113.12,112.77,112.84,46714.0
2021-08-31 12:30:00,112.84,113.23,112.71,113.03,54167.0,112.84,113.23,112.71,113.03,54167.0
2021-08-31 13:00:00,113.05,113.14,112.89,112.94,30058.0,113.05,113.14,112.89,112.94,30058.0
2021-08-31 13:30:00,112.93,113.03,112.83,112.96,38780.0,112.93,113.03,112.83,112.96,38780.0
2021-08-31 14:00:00,112.94,113.06,112.75,112.83,55029.0,112.94,113.06,112.75,112.83,55029.0
2021-08-31 14:30:00,112.83,113.39,112.83,113.39,40655.0,112.83,113.39,112.83,113.39,40655.0
2021-08-31 15:00:00,113.37,113.42,113.26,113.37,43061.0,113.37,113.42,113.26,113.37,43061.0
2021-08-31 15:30:00,113.36,113.48,113.2,113.26,140388.0,113.36,113.48,113.2,113.26,140388.0
2021-09-01 09:30:00,113.84,114.17,113.45,113.72,40887.0,113.84,114.17,113.45,113.72,40887.0
2021-09-01 10:00:00,113.65,114.05,113.41,113.48,25219.0,113.65,114.05,113.41,113.48,25219.0
2021-09-01 10:30:00,113.42,113.56,112.9,112.95,30532.0,113.42,113.56,112.9,112.95,30532.0
2021-09-01 11:00:00,113.0,113.08,112.77,112.99,49904.0,113.0,113.08,112.77,112.99,49904.0
2021-09-01 11:30:00,113.0,113.38,112.95,113.28,85849.0,113.0,113.38,112.95,113.28,85849.0
2021-09-01 12:00:00,113.26,113.54,113.24,113.46,35371.0,113.26,113.54,113.24,113.46,35371.0
2021-09-01 12:30:00,113.52,113.82,113.42,113.82,17683.0,113.52,113.82,113.42,113.82,17683.0
2021-09-01 13:00:00,113.8,114.25,113.8,114.24,40453.0,113.8,114.25,113.8,114.24,40453.0
2021-09-01 13:30:00,114.27,114.27,113.88,114.17,21395.0,114.27,114.27,113.88,114.17,21395.0
2021-09-01 14:00:00,114.18,114.21,113.99,114.0,13395.0,114.18,114.21,113.99,114.0,13395.0
2021-09-01 14:30:00,114.0,114.01,113.62,113.9,24832.0,114.0,114.01,113.62,113.9,24832.0
2021-09-01 15:00:00,113.88,113.93,113.61,113.74,29134.0,113.88,113.93,113.61,113.74,29134.0
2021-09-01 15:30:00,113.74,113.76,113.32,113.43,97197.0,113.74,113.76,113.32,113.43,97197.0
2021-09-02 09:30:00,113.69,114.3,113.47,113.84,21864.0,113.69,114.3,113.47,113.84,21864.0
2021-09-02 10:00:00,113.87,113.87,113.29,113.47,19902.0,113.87,113.87,113.29,113.47,19902.0
2021-09-02 10:30:00,113.52,113.62,113.25,113.45,23323.0,113.52,113.62,113.25,113.45,23323.0
2021-09-02 11:00:00,113.45,113.5,113.17,113.22,28064.0,113.45,113.5,113.17,113.22,28064.0
2021-09-02 11:30:00,113.23,113.3,113.08,113.18,5955.0,113.23,113.3,113.08,113.18,5955.0
2021-09-02 12:00:00,113.14,113.28,113.14,113.2,7884.0,113.14,113.28,113.14,113.2,7884.0
2021-09-02 12:30:00,113.23,113.26,113.03,113.08,9595.0,113.23,113.26,113.03,113.08,9595.0
2021-09-02 13:00:00,113.11,113.16,113.05,113.13,11128.0,113.11,113.16,113.05,113.13,11128.0
2021-09-02 13:30:00,113.14,113.21,112.93,112.95,10817.0,113.14,113.21,112.93,112.95,10817.0
2021-09-02 14:00:00,112.92,113.01,112.82,112.93,11078.0,112.92,113.01,112.82,112.93,11078.0
2021-09-02 14:30:00,112.92,112.97,112.78,112.91,21142.0,112.92,112.97,112.78,112.91,21142.0
2021-09-02 15:00:00,112.88,112.93,112.8,112.82,27301.0,112.88,112.93,112.8,112.82,27301.0
2021-09-02 15:30:00,112.83,113.01,112.82,112.94,87545.0,112.83,113.01,112.82,112.94,87545.0
2021-09-03 09:30:00,112.75,113.45,112.64,113.38,44615.0,112.75,113.45,112.64,113.38,44615.0
2021-09-03 10:00:00,113.47,113.99,113.38,113.92,32529.0,113.47,113.99,113.38,113.92,32529.0
2021-09-03 10:30:00,113.96,114.29,113.94,114.24,26942.0,113.96,114.29,113.94,114.24,26942.0
2021-09-03 11:00:00,114.22,114.55,114.12,114.48,35755.0,114.22,114.55,114.12,114.48,35755.0
2021-09-03 11:30:00,114.48,114.67,114.34,114.5,24636.0,114.48,114.67,114.34,114.5,24636.0
2021-09-03 12:00:00,114.5,114.78,114.48,114.58,25581.0,114.5,114.78,114.48,114.58,25581.0
2021-09-03 12:30:00,114.59,114.61,114.41,114.47,22205.0,114.59,114.61,114.41,114.47,22205.0
2021-09-03 13:00:00,114.47,114.71,114.47,114.65,19124.0,114.47,114.71,114.47,114.65,19124.0
2021-09-03 13:30:00,114.65,114.67,114.26,114.47,38191.0,114.65,114.67,114.26,114.47,38191.0
2021-09-03 14:00:00,114.47,114.49,114.18,114.23,14193.0,114.47,114.49,114.18,114.23,14193.0
2021-09-03 14:30:00,114.24,114.26,114.15,114.23,17143.0,114.24,114.26,114.15,114.23,17143.0
2021-09-03 15:00:00,114.23,114.24,114.03,114.09,25586.0,114.23,114.24,114.03,114.09,25586.0
2021-09-03 15:30:00,114.07,114.07,113.74,113.79,111274.0,114.07,114.07,113.74,113.79,111274.0
2021-09-07 09:30:00,113.62,113.94,113.47,113.86,93236.0,113.62,113.94,113.47,113.86,93236.0
2021-09-07 10:00:00,113.82,113.82,112.71,113.2,38164.0,113.82,113.82,112.71,113.2,38164.0
2021-09-07 10:30:00,113.17,113.65,113.17,113.59,31120.0,113.17,113.65,113.17,113.59,31120.0
2021-09-07 11:00:00,113.61,113.8,113.53,113.69,18817.0,113.61,113.8,113.53,113.69,18817.0
2021-09-07 11:30:00,113.68,113.74,113.53,113.6,12746.0,113.68,113.74,113.53,113.6,12746.0
2021-09-07 12:00:00,113.55,113.61,113.38,113.49,7606.0,113.55,113.61,113.38,113.49,7606.0
2021-09-07 12:30:00,113.53,113.53,113.34,113.36,7788.0,113.53,113.53,113.34,113.36,7788.0
2021-09-07 13:00:00,113.34,113.39,113.12,113.13,8442.0,113.34,113.39,113.12,113.13,8442.0
2021-09-07 13:30:00,113.13,113.29,113.09,113.28,10590.0,113.13,113.29,113.09,113.28,10590.0
2021-09-07 14:00:00,113.26,113.26,113.05,113.09,10879.0,113.26,113.26,113.05,113.09,10879.0
2021-09-07 14:30:00,113.06,113.08,112.82,112.86,11937.0,113.06,113.08,112.82,112.86,11937.0
2021-09-07 15:00:00,112.86,112.95,112.82,112.84,8849.0,112.86,112.95,112.82,112.84,8849.0
2021-09-07 15:30:00,112.83,112.83,112.59,112.72,77254.0,112.83,112.83,112.59,112.72,77254.0
2021-09-08 09:30:00,113.19,113.51,112.86,113.04,36224.0,113.19,113.51,112.86,113.04,36224.0
2021-09-08 10:00:00,113.01,113.19,112.55,112.76,48940.0,113.01,113.19,112.55,112.76,48940.0
2021-09-08 10:30:00,112.75,112.9,112.2,112.2,36460.0,112.75,112.9,112.2,112.2,36460.0
2021-09-08 11:00:00,112.22,112.52,112.11,112.11,28138.0,112.22,112.52,112.11,112.11,28138.0
2021-09-08 11:30:00,112.09,112.29,111.86,111.93,19347.0,112.09,112.29,111.86,111.93,19347.0
2021-09-08 12:00:00,111.91,112.29,111.91,112.29,22773.0,111.91,112.29,111.91,112.29,22773.0
2021-09-08 12:30:00,112.3,112.3,112.13,112.19,24339.0,112.3,112.3,112.13,112.19,24339.0
2021-09-08 13:00:00,112.22,112.49,112.15,112.47,21091.0,112.22,112.49,112.15,112.47,21091.0
2021-09-08 13:30:00,112.48,112.6,112.39,112.54,14178.0,112.48,112.6,112.39,112.54,14178.0
2021-09-08 14:00:00,112.57,112.98,112.57,112.97,28848.0,112.57,112.98,112.57,112.97,28848.0
2021-09-08 14:30:00,112.95,113.15,112.93,113.13,25910.0,112.95,113.15,112.93,113.13,25910.0
2021-09-08 15:00:00,113.14,113.41,113.08,113.33,39792.0,113.14,113.41,113.08,113.33,39792.0
2021-09-08 15:30:00,113.35,113.64,113.18,113.39,179010.0,113.35,113.64,113.18,113.39,179010.0
2021-09-09 09:30:00,113.52,113.66,113.02,113.49,32443.0,113.52,113.66,113.02,113.49,32443.0
2021-09-09 10:00:00,113.54,113.63,113.19,113.53,16745.0,113.54,113.63,113.19,113.53,16745.0
2021-09-09 10:30:00,113.54,113.82,113.52,113.61,22278.0,113.54,113.82,113.52,113.61,22278.0
2021-09-09 11:00:00,113.61,113.76,113.24,113.26,46076.0,113.61,113.76,113.24,113.26,46076.0
2021-09-09 11:30:00,113.32,113.44,113.25,113.38,11457.0,113.32,113.44,113.25,113.38,11457.0
2021-09-09 12:00:00,113.37,113.52,113.25,113.46,19690.0,113.37,113.52,113.25,113.46,19690.0
2021-09-09 12:30:00,113.46,113.52,113.35,113.35,18390.0,113.46,113.52,113.35,113.35,18390.0
2021-09-09 13:00:00,113.37,113.57,113.32,113.5,20986.0,113.37,113.57,113.32,113.5,20986.0
2021-09-09 13:30:00,113.48,113.55,113.22,113.52,28096.0,113.48,113.55,113.22,113.52,28096.0
2021-09-09 14:00:00,113.49,113.54,113.42,113.52,37728.0,113.49,113.54,113.42,113.52,37728.0
2021-09-09 14:30:00,113.51,113.71,113.43,113.7,27053.0,113.51,113.71,113.43,113.7,27053.0
2021-09-09 15:00:00,113.7,113.82,113.65,113.79,26616.0,113.7,113.82,113.65,113.79,26616.0
2021-09-09 15:30:00,113.77,113.87,113.31,113.4,104889.0,113.77,113.87,113.31,113.4,104889.0
2021-09-10 09:30:00,113.77,113.77,112.59,112.85,26821.0,113.77,113.77,112.59,112.85,26821.0
2021-09-10 10:00:00,112.84,112.88,112.47,112.65,42178.0,112.84,112.88,112.47,112.65,42178.0
2021-09-10 10:30:00,112.65,112.68,112.27,112.63,23103.0,112.65,112.68,112.27,112.63,23103.0
2021-09-10 11:00:00,112.7,112.84,112.52,112.72,35824.0,112.7,112.84,112.52,112.72,35824.0
2021-09-10 11:30:00,112.67,112.72,112.36,112.63,13833.0,112.67,112.72,112.36,112.63,13833.0
2021-09-10 12:00:00,112.54,112.7,112.48,112.56,15092.0,112.54,112.7,112.48,112.56,15092.0
2021-09-10 12:30:00,112.57,112.65,112.49,112.56,11725.0,112.57,112.65,112.49,112.56,11725.0
2021-09-10 13:00:00,112.56,112.57,112.27,112.32,14695.0,112.56,112.57,112.27,112.32,14695.0
2021-09-10 13:30:00,112.32,112.43,112.13,112.22,36808.0,112.32,112.43,112.13,112.22,36808.0
2021-09-10 14:00:00,112.26,112.33,112.15,112.27,19577.0,112.26,112.33,112.15,112.27,19577.0
2021-09-10 14:30:00,112.26,112.39,112.15,112.23,41219.0,112.26,112.39,112.15,112.23,41219.0
2021-09-10 15:00:00,112.23,112.37,112.1,112.34,43250.0,112.23,112.37,112.1,112.34,43250.0
2021-09-10 15:30:00,112.36,112.36,111.76,111.94,142791.0,112.36,112.36,111.76,111.94,142791.0
2021-09-13 09:30:00,112.56,112.67,111.7,112.12,57480.0,112.56,112.67,111.7,112.12,57480.0
2021-09-13 10:00:00,112.2,112.26,111.8,111.95,94189.0,112.2,112.26,111.8,111.95,94189.0
2021-09-13 10:30:00,111.99,112.45,111.91,112.2,55929.0,111.99,112.45,111.91,112.2,55929.0
2021-09-13 11:00:00,112.2,112.4,111.65,111.65,37429.0,112.2,112.4,111.65,111.65,37429.0
2021-09-13 11:30:00,111.65,111.74,111.32,111.38,36569.0,111.65,111.74,111.32,111.38,36569.0
2021-09-13 12:00:00,111.41,111.67,111.28,111.6,24067.0,111.41,111.67,111.28,111.6,24067.0
2021-09-13 12:30:00,111.57,111.93,111.4,111.91,70102.0,111.57,111.93,111.4,111.91,70102.0
2021-09-13 13:00:00,111.92,112.03,111.8,111.86,22675.0,111.92,112.03,111.8,111.86,22675.0
2021-09-13 13:30:00,111.87,111.94,111.45,111.61,235128.0,111.87,111.94,111.45,111.61,235128.0
2021-09-13 14:00:00,111.63,111.77,111.34,111.34,40362.0,111.63,111.77,111.34,111.34,40362.0
2021-09-13 14:30:00,111.34,111.45,111.32,111.38,25305.0,111.34,111.45,111.32,111.38,25305.0
2021-09-13 15:00:00,111.36,111.71,111.15,111.71,37012.0,111.36,111.71,111.15,111.71,37012.0
2021-09-13 15:30:00,111.69,111.89,111.57,111.8,157519.0,111.69,111.89,111.57,111.8,157519.0
2021-09-14 09:30:00,112.27,112.27,110.89,111.45,67340.0,112.27,112.27,110.89,111.45,67340.0
2021-09-14 10:00:00,111.44,112.22,111.41,112.22,31162.0,111.44,112.22,111.41,112.22,31162.0
2021-09-14 10:30:00,112.2,112.36,111.5,111.67,19522.0,112.2,112.36,111.5,111.67,19522.0
2021-09-14 11:00:00,111.72,111.75,111.3,111.37,18971.0,111.72,111.75,111.3,111.37,18971.0
2021-09-14 11:30:00,111.44,111.5,111.31,111.48,20218.0,111.44,111.5,111.31,111.48,20218.0
2021-09-14 12:00:00,111.48,111.53,111.35,111.36,7022.0,111.48,111.53,111.35,111.36,7022.0
2021-09-14 12:30:00,111.36,111.41,111.12,111.34,11337.0,111.36,111.41,111.12,111.34,11337.0
2021-09-14 13:00:00,111.38,111.45,111.14,111.44,12146.0,111.38,111.45,111.14,111.44,12146.0
2021-09-14 13:30:00,111.39,111.8,111.25,111.77,11257.0,111.39,111.8,111.25,111.77,11257.0
2021-09-14 14:00:00,111.79,111.96,111.64,111.64,14822.0,111.79,111.96,111.64,111.64,14822.0
2021-09-14 14:30:00,111.64,111.72,111.53,111.67,32692.0,111.64,111.72,111.53,111.67,32692.0
2021-09-14 15:00:00,111.66,111.91,111.47,111.84,23286.0,111.66,111.91,111.47,111.84,23286.0
2021-09-14 15:30:00,111.85,112.11,111.73,111.96,96419.0,111.85,112.11,111.73,111.96,96419.0
2021-09-15 09:30:00,112.39,112.55,111.68,111.85,25445.0,112.39,112.55,111.68,111.85,25445.0
2021-09-15 10:00:00,111.84,112.02,111.55,111.96,14160.0,111.84,112.02,111.55,111.96,14160.0
2021-09-15 10:30:00,111.92,111.97,111.71,111.74,16822.0,111.92,111.97,111.71,111.74,16822.0
2021-09-15 11:00:00,111.72,111.73,111.35,111.41,17129.0,111.72,111.73,111.35,111.41,17129.0
2021-09-15 11:30:00,111.43,111.55,111.34,111.46,8834.0,111.43,111.55,111.34,111.46,8834.0
2021-09-15 12:00:00,111.44,111.55,111.38,111.48,7091.0,111.44,111.55,111.38,111.48,7091.0
2021-09-15 12:30:00,111.54,112.0,111.54,111.97,11738.0,111.54,112.0,111.54,111.97,11738.0
2021-09-15 13:00:00,111.99,112.26,111.99,112.25,12066.0,111.99,112.26,111.99,112.25,12066.0
2021-09-15 13:30:00,112.24,112.28,112.13,112.16,21731.0,112.24,112.28,112.13,112.16,21731.0
2021-09-15 14:00:00,112.16,112.2,111.98,112.0,19414.0,112.16,112.2,111.98,112.0,19414.0
2021-09-15 14:30:00,112.0,112.29,111.97,112.05,33334.0,112.0,112.29,111.97,112.05,33334.0
2021-09-15 15:00:00,112.04,112.27,112.0,112.21,15621.0,112.04,112.27,112.0,112.21,15621.0
2021-09-15 15:30:00,112.2,112.29,111.82,111.95,72339.0,112.2,112.29,111.82,111.95,72339.0
2021-09-16 09:30:00,112.0,112.29,111.61,111.78,30526.0,112.0,112.29,111.61,111.78,30526.0
2021-09-16 10:00:00,111.73,111.73,111.25,111.42,37621.0,111.73,111.73,111.25,111.42,37621.0
2021-09-16 10:30:00,111.39,111.48,111.0,111.33,54643.0,111.39,111.48,111.0,111.33,54643.0
2021-09-16 11:00:00,111.3,111.71,111.26,111.63,14470.0,111.3,111.71,111.26,111.63,14470.0
2021-09-16 11:30:00,111.61,111.65,111.27,111.42,13476.0,111.61,111.65,111.27,111.42,13476.0
2021-09-16 12:00:00,111.53,111.79,111.5,111.67,13113.0,111.53,111.79,111.5,111.67,13113.0
2021-09-16 12:30:00,111.72,111.75,111.54,111.54,10719.0,111.72,111.75,111.54,111.54,10719.0
2021-09-16 13:00:00,111.54,111.54,111.28,111.45,18495.0,111.54,111.54,111.28,111.45,18495.0
2021-09-16 13:30:00,111.48,111.82,111.48,111.82,11936.0,111.48,111.82,111.48,111.82,11936.0
2021-09-16 14:00:00,111.84,112.1,111.76,112.08,22693.0,111.84,112.1,111.76,112.08,22693.0
2021-09-16 14:30:00,112.06,112.31,112.03,112.3,13295.0,112.06,112.31,112.03,112.3,13295.0
2021-09-16 15:00:00,112.3,112.53,112.22,112.41,18242.0,112.3,112.53,112.22,112.41,18242.0
2021-09-16 15:30:00,112.39,112.51,112.1,112.43,99163.0,112.39,112.51,112.1,112.43,99163.0
2021-09-17 09:30:00,112.05,112.17,111.44,111.58,173741.0,112.05,112.17,111.44,111.58,173741.0
2021-09-17 10:00:00,111.56,111.82,110.56,110.75,71968.0,111.56,111.82,110.56,110.75,71968.0
2021-09-17 10:30:00,110.68,110.68,109.62,109.75,91942.0,110.68,110.68,109.62,109.75,91942.0
2021-09-17 11:00:00,109.75,110.02,109.46,109.55,66093.0,109.75,110.02,109.46,109.55,66093.0
2021-09-17 11:30:00,109.54,110.24,109.45,110.24,63802.0,109.54,110.24,109.45,110.24,63802.0
2021-09-17 12:00:00,110.29,110.38,109.95,110.18,56310.0,110.29,110.38,109.95,110.18,56310.0
2021-09-17 12:30:00,110.19,110.53,110.18,110.52,16460.0,110.19,110.53,110.18,110.52,16460.0
2021-09-17 13:00:00,110.43,110.44,110.17,110.18,19605.0,110.43,110.44,110.17,110.18,19605.0
2021-09-17 13:30:00,110.19,110.19,109.7,109.93,24355.0,110.19,110.19,109.7,109.93,24355.0
2021-09-17 14:00:00,109.93,110.1,109.83,109.86,28141.0,109.93,110.1,109.83,109.86,28141.0
2021-09-17 14:30:00,109.85,109.99,109.55,109.57,33900.0,109.85,109.99,109.55,109.57,33900.0
2021-09-17 15:00:00,109.58,109.68,109.47,109.6,36346.0,109.58,109.68,109.47,109.6,36346.0
2021-09-17 15:30:00,109.61,109.9,108.78,109.49,400493.0,109.61,109.9,108.78,109.49,400493.0
2021-09-20 09:30:00,108.17,109.09,107.75,109.02,68226.0,108.17,109.09,107.75,109.02,68226.0
2021-09-20 10:00:00,109.03,109.03,108.1,108.39,27882.0,109.03,109.03,108.1,108.39,27882.0
2021-09-20 10:30:00,108.41,108.97,108.34,108.68,41138.0,108.41,108.97,108.34,108.68,41138.0
2021-09-20 11:00:00,108.76,109.25,108.68,109.16,32626.0,108.76,109.25,108.68,109.16,32626.0
2021-09-20 11:30:00,109.17,109.18,108.45,108.47,19481.0,109.17,109.18,108.45,108.47,19481.0
2021-09-20 12:00:00,108.45,108.51,108.3,108.5,27429.0,108.45,108.51,108.3,108.5,27429.0
2021-09-20 12:30:00,108.47,108.71,108.37,108.56,21631.0,108.47,108.71,108.37,108.56,21631.0
2021-09-20 13:00:00,108.57,108.76,108.31,108.73,33792.0,108.57,108.76,108.31,108.73,33792.0
2021-09-20 13:30:00,108.72,108.93,108.67,108.71,22788.0,108.72,108.93,108.67,108.71,22788.0
2021-09-20 14:00:00,108.76,108.76,108.27,108.41,31921.0,108.76,108.76,108.27,108.41,31921.0
2021-09-20 14:30:00,108.4,108.44,108.03,108.19,52438.0,108.4,108.44,108.03,108.19,52438.0
2021-09-20 15:00:00,108.17,108.22,107.66,108.07,26844.0,108.17,108.22,107.66,108.07,26844.0
2021-09-20 15:30:00,108.1,108.64,108.07,108.58,119735.0,108.1,108.64,108.07,108.58,119735.0
2021-09-21 09:30:00,108.77,109.08,108.24,108.63,38828.0,108.77,109.08,108.24,108.63,38828.0
2021-09-21 10:00:00,108.67,108.77,107.04,107.22,94467.0,108.67,108.77,107.04,107.22,94467.0
2021-09-21 10:30:00,107.22,107.27,106.5,107.02,77018.0,107.22,107.27,106.5,107.02,77018.0
2021-09-21 11:00:00,106.99,107.45,106.7,107.29,54969.0,106.99,107.45,106.7,107.29,54969.0
2021-09-21 11:30:00,107.29,107.66,107.28,107.31,25764.0,107.29,107.66,107.28,107.31,25764.0
2021-09-21 12:00:00,107.29,107.7,107.29,107.39,26413.0,107.29,107.7,107.29,107.39,26413.0
2021-09-21 12:30:00,107.36,107.57,107.32,107.49,41818.0,107.36,107.57,107.32,107.49,41818.0
2021-09-21 13:00:00,107.5,107.54,107.27,107.27,25992.0,107.5,107.54,107.27,107.27,25992.0
2021-09-21 13:30:00,107.26,107.39,107.05,107.16,28680.0,107.26,107.39,107.05,107.16,28680.0
2021-09-21 14:00:00,107.18,107.3,107.02,107.08,18484.0,107.18,107.3,107.02,107.08,18484.0
2021-09-21 14:30:00,107.04,107.35,107.04,107.2,18271.0,107.04,107.35,107.04,107.2,18271.0
2021-09-21 15:00:00,107.25,107.67,107.24,107.48,37750.0,107.25,107.67,107.24,107.48,37750.0
2021-09-21 15:30:00,107.44,107.51,106.9,106.9,103051.0,107.44,107.51,106.9,106.9,103051.0
2021-09-22 09:30:00,107.03,107.82,107.03,107.8,56914.0,107.03,107.82,107.03,107.8,56914.0
2021-09-22 10:00:00,107.91,108.47,107.9,108.47,26906.0,107.91,108.47,107.9,108.47,26906.0
2021-09-22 10:30:00,108.47,108.56,108.2,108.45,17381.0,108.47,108.56,108.2,108.45,17381.0
2021-09-22 11:00:00,108.5,108.69,108.42,108.51,15438.0,108.5,108.69,108.42,108.51,15438.0
2021-09-22 11:30:00,108.51,108.76,108.37,108.65,15301.0,108.51,108.76,108.37,108.65,15301.0
2021-09-22 12:00:00,108.56,108.64,108.51,108.54,11117.0,108.56,108.64,108.51,108.54,11117.0
2021-09-22 12:30:00,108.54,108.62,108.49,108.54,17576.0,108.54,108.62,108.49,108.54,17576.0
2021-09-22 13:00:00,108.53,108.57,108.19,108.38,20353.0,108.53,108.57,108.19,108.38,20353.0
2021-09-22 13:30:00,108.38,108.39,108.2,108.23,13027.0,108.38,108.39,108.2,108.23,13027.0
2021-09-22 14:00:00,108.25,108.66,108.13,108.48,28918.0,108.25,108.66,108.13,108.48,28918.0
2021-09-22 14:30:00,108.52,108.7,108.15,108.29,43975.0,108.52,108.7,108.15,108.29,43975.0
2021-09-22 15:00:00,108.25,108.74,108.19,108.61,25458.0,108.25,108.74,108.19,108.61,25458.0
2021-09-22 15:30:00,108.63,108.78,108.41,108.67,129945.0,108.63,108.78,108.41,108.67,129945.0
2021-09-23 09:30:00,108.69,109.71,108.56,109.55,66149.0,108.69,109.71,108.56,109.55,66149.0
2021-09-23 10:00:00,109.55,109.79,109.17,109.44,48580.0,109.55,109.79,109.17,109.44,48580.0
2021-09-23 10:30:00,109.43,109.47,108.73,109.36,48497.0,109.43,109.47,108.73,109.36,48497.0
2021-09-23 11:00:00,109.33,109.39,108.98,109.01,61560.0,109.33,109.39,108.98,109.01,61560.0
2021-09-23 11:30:00,108.98,109.45,108.98,109.35,21332.0,108.98,109.45,108.98,109.35,21332.0
2021-09-23 12:00:00,109.32,109.37,108.99,108.99,25572.0,109.32,109.37,108.99,108.99,25572.0
2021-09-23 12:30:00,109.0,109.27,109.0,109.18,70492.0,109.0,109.27,109.0,109.18,70492.0
2021-09-23 13:00:00,109.18,109.29,109.09,109.1,63376.0,109.18,109.29,109.09,109.1,63376.0
2021-09-23 13:30:00,109.12,109.28,109.1,109.17,72842.0,109.12,109.28,109.1,109.17,72842.0
2021-09-23 14:00:00,109.17,109.18,109.0,109.13,41909.0,109.17,109.18,109.0,109.13,41909.0
2021-09-23 14:30:00,109.13,109.19,109.08,109.15,61491.0,109.13,109.19,109.08,109.15,61491.0
2021-09-23 15:00:00,109.15,109.21,108.87,108.9,57351.0,109.15,109.21,108.87,108.9,57351.0
2021-09-23 15:30:00,108.9,108.98,108.58,108.83,256397.0,108.9,108.98,108.58,108.83,256397.0
2021-09-24 09:30:00,108.74,109.38,108.4,109.27,45566.0,108.74,109.38,108.4,109.27,45566.0
2021-09-24 10:00:00,109.33,109.67,109.3,109.47,24562.0,109.33,109.67,109.3,109.47,24562.0
2021-09-24 10:30:00,109.45,109.8,109.44,109.69,15693.0,109.45,109.8,109.44,109.69,15693.0
2021-09-24 11:00:00,109.71,109.9,109.56,109.61,12841.0,109.71,109.9,109.56,109.61,12841.0
2021-09-24 11:30:00,109.63,109.74,109.54,109.58,21316.0,109.63,109.74,109.54,109.58,21316.0
2021-09-24 12:00:00,109.58,109.87,109.45,109.78,31247.0,109.58,109.87,109.45,109.78,31247.0
2021-09-24 12:30:00,109.76,109.77,109.63,109.63,7271.0,109.76,109.77,109.63,109.63,7271.0
2021-09-24 13:00:00,109.63,109.73,109.63,109.69,18034.0,109.63,109.73,109.63,109.69,18034.0
2021-09-24 13:30:00,109.68,109.74,109.6,109.66,16685.0,109.68,109.74,109.6,109.66,16685.0
2021-09-24 14:00:00,109.65,109.77,109.57,109.77,12188.0,109.65,109.77,109.57,109.77,12188.0
2021-09-24 14:30:00,109.79,110.12,109.79,110.07,15967.0,109.79,110.12,109.79,110.07,15967.0
2021-09-24 15:00:00,110.06,110.16,109.96,110.11,20253.0,110.06,110.16,109.96,110.11,20253.0
2021-09-24 15:30:00,110.12,110.31,110.07,110.12,80835.0,110.12,110.31,110.07,110.12,80835.0
2021-09-27 09:30:00,109.89,109.94,109.16,109.82,59375.0,109.89,109.94,109.16,109.82,59375.0
2021-09-27 10:00:00,109.81,110.23,109.81,110.14,42400.0,109.81,110.23,109.81,110.14,42400.0
2021-09-27 10:30:00,110.16,110.17,109.51,109.64,39386.0,110.16,110.17,109.51,109.64,39386.0
2021-09-27 11:00:00,109.62,109.78,109.15,109.21,19015.0,109.62,109.78,109.15,109.21,19015.0
2021-09-27 11:30:00,109.23,109.26,109.08,109.16,14178.0,109.23,109.26,109.08,109.16,14178.0
2021-09-27 12:00:00,109.18,109.41,109.14,109.35,12460.0,109.18,109.41,109.14,109.35,12460.0
2021-09-27 12:30:00,109.34,109.37,109.04,109.14,15950.0,109.34,109.37,109.04,109.14,15950.0
2021-09-27 13:00:00,109.16,109.24,109.1,109.22,18854.0,109.16,109.24,109.1,109.22,18854.0
2021-09-27 13:30:00,109.2,109.21,109.1,109.19,17006.0,109.2,109.21,109.1,109.19,17006.0
2021-09-27 14:00:00,109.22,109.24,109.07,109.09,18920.0,109.22,109.24,109.07,109.09,18920.0
2021-09-27 14:30:00,109.11,109.16,108.98,108.99,29301.0,109.11,109.16,108.98,108.99,29301.0
2021-09-27 15:00:00,108.99,109.37,108.99,109.26,25208.0,108.99,109.37,108.99,109.26,25208.0
2021-09-27 15:30:00,109.26,109.26,108.97,108.99,126964.0,109.26,109.26,108.97,108.99,126964.0
2021-09-28 09:30:00,107.76,107.91,107.11,107.6,73016.0,107.76,107.91,107.11,107.6,73016.0
2021-09-28 10:00:00,107.56,107.56,106.6,107.1,84771.0,107.56,107.56,106.6,107.1,84771.0
2021-09-28 10:30:00,107.07,107.16,106.35,106.43,97087.0,107.07,107.16,106.35,106.43,97087.0
2021-09-28 11:00:00,106.45,106.51,105.78,105.93,62007.0,106.45,106.51,105.78,105.93,62007.0
2021-09-28 11:30:00,105.94,106.22,105.73,106.01,102264.0,105.94,106.22,105.73,106.01,102264.0
2021-09-28 12:00:00,105.98,106.46,105.98,106.35,46727.0,105.98,106.46,105.98,106.35,46727.0
2021-09-28 12:30:00,106.35,106.41,106.06,106.16,29384.0,106.35,106.41,106.06,106.16,29384.0
2021-09-28 13:00:00,106.16,106.33,106.01,106.28,27525.0,106.16,106.33,106.01,106.28,27525.0
2021-09-28 13:30:00,106.28,106.43,106.17,106.19,25478.0,106.28,106.43,106.17,106.19,25478.0
2021-09-28 14:00:00,106.2,106.52,106.0,106.49,33673.0,106.2,106.52,106.0,106.49,33673.0
2021-09-28 14:30:00,106.5,106.77,106.29,106.43,36387.0,106.5,106.77,106.29,106.43,36387.0
2021-09-28 15:00:00,106.42,106.54,106.2,106.23,69544.0,106.42,106.54,106.2,106.23,69544.0
2021-09-28 15:30:00,106.23,106.38,105.86,106.12,222894.0,106.23,106.38,105.86,106.12,222894.0
2021-09-29 09:30:00,105.51,106.17,104.68,105.95,246188.0,105.51,106.17,104.68,105.95,246188.0
2021-09-29 10:00:00,105.91,106.07,105.65,105.71,78570.0,105.91,106.07,105.65,105.71,78570.0
2021-09-29 10:30:00,105.68,105.75,105.2,105.34,55821.0,105.68,105.75,105.2,105.34,55821.0
2021-09-29 11:00:00,105.34,105.65,105.12,105.65,71860.0,105.34,105.65,105.12,105.65,71860.0
2021-09-29 11:30:00,105.63,105.89,105.49,105.88,54213.0,105.63,105.89,105.49,105.88,54213.0
2021-09-29 12:00:00,105.88,105.89,105.59,105.68,65186.0,105.88,105.89,105.59,105.68,65186.0
2021-09-29 12:30:00,105.72,106.02,105.7,105.93,34715.0,105.72,106.02,105.7,105.93,34715.0
2021-09-29 13:00:00,105.92,105.92,105.73,105.75,17905.0,105.92,105.92,105.73,105.75,17905.0
2021-09-29 13:30:00,105.77,105.96,105.69,105.95,34059.0,105.77,105.96,105.69,105.95,34059.0
2021-09-29 14:00:00,105.96,106.51,105.93,106.4,77854.0,105.96,106.51,105.93,106.4,77854.0
2021-09-29 14:30:00,106.45,106.69,106.29,106.37,40202.0,106.45,106.69,106.29,106.37,40202.0
2021-09-29 15:00:00,106.4,106.42,105.96,105.98,86191.0,106.4,106.42,105.96,105.98,86191.0
2021-09-29 15:30:00,105.97,106.08,105.12,105.72,396344.0,105.97,106.08,105.12,105.72,396344.0
2021-09-30 09:30:00,106.06,107.31,106.06,106.72,99442.0,106.06,107.31,106.06,106.72,99442.0
2021-09-30 10:00:00,106.67,106.69,105.43,106.01,117430.0,106.67,106.69,105.43,106.01,117430.0
2021-09-30 10:30:00,106.04,106.08,105.32,105.57,40424.0,106.04,106.08,105.32,105.57,40424.0
2021-09-30 11:00:00,105.52,105.59,105.23,105.42,26770.0,105.52,105.59,105.23,105.42,26770.0
2021-09-30 11:30:00,105.43,105.43,104.85,105.04,25800.0,105.43,105.43,104.85,105.04,25800.0
2021-09-30 12:00:00,105.08,105.18,104.66,105.12,56450.0,105.08,105.18,104.66,105.12,56450.0
2021-09-30 12:30:00,105.07,105.39,104.98,105.23,30527.0,105.07,105.39,104.98,105.23,30527.0
2021-09-30 13:00:00,105.19,105.38,104.71,104.75,37589.0,105.19,105.38,104.71,104.75,37589.0
2021-09-30 13:30:00,104.74,105.04,104.64,104.98,34922.0,104.74,105.04,104.64,104.98,34922.0
2021-09-30 14:00:00,104.95,105.31,104.95,105.23,47844.0,104.95,105.31,104.95,105.23,47844.0
2021-09-30 14:30:00,105.23,105.42,105.13,105.13,41544.0,105.23,105.42,105.13,105.13,41544.0
2021-09-30 15:00:00,105.14,105.39,105.04,105.23,58131.0,105.14,105.39,105.04,105.23,58131.0
2021-09-30 15:30:00,105.23,105.38,104.38,104.55,371517.0,105.23,105.38,104.38,104.55,371517.0
2021-10-01 09:30:00,104.56,105.45,103.9,104.26,51156.0,104.56,105.45,103.9,104.26,51156.0
2021-10-01 10:00:00,104.3,104.61,103.9,104.05,37582.0,104.3,104.61,103.9,104.05,37582.0
2021-10-01 10:30:00,104.07,104.14,103.79,103.91,48300.0,104.07,104.14,103.79,103.91,48300.0
2021-10-01 11:00:00,103.91,104.98,103.73,104.75,40211.0,103.91,104.98,103.73,104.75,40211.0
2021-10-01 11:30:00,104.78,104.92,104.59,104.82,42829.0,104.78,104.92,104.59,104.82,42829.0
2021-10-01 12:00:00,104.87,105.07,104.7,104.96,50780.0,104.87,105.07,104.7,104.96,50780.0
2021-10-01 12:30:00,104.99,105.0,104.71,104.8,26768.0,104.99,105.0,104.71,104.8,26768.0
2021-10-01 13:00:00,104.79,105.08,104.67,104.96,29563.0,104.79,105.08,104.67,104.96,29563.0
2021-10-01 13:30:00,104.95,105.36,104.95,105.19,38502.0,104.95,105.36,104.95,105.19,38502.0
2021-10-01 14:00:00,105.17,105.57,105.17,105.53,33561.0,105.17,105.57,105.17,105.53,33561.0
2021-10-01 14:30:00,105.54,105.84,105.51,105.77,35071.0,105.54,105.84,105.51,105.77,35071.0
2021-10-01 15:00:00,105.8,105.98,105.6,105.61,30230.0,105.8,105.98,105.6,105.61,30230.0
2021-10-01 15:30:00,105.61,105.74,105.36,105.48,100286.0,105.61,105.74,105.36,105.48,100286.0
2021-10-04 09:30:00,103.13,104.55,102.81,103.65,100786.0,103.13,104.55,102.81,103.65,100786.0
2021-10-04 10:00:00,103.57,103.71,103.24,103.45,43330.0,103.57,103.71,103.24,103.45,43330.0
2021-10-04 10:30:00,103.43,103.46,102.83,103.19,36357.0,103.43,103.46,102.83,103.19,36357.0
2021-10-04 11:00:00,103.2,103.72,103.14,103.42,67892.0,103.2,103.72,103.14,103.42,67892.0
2021-10-04 11:30:00,103.4,103.4,102.55,102.64,65459.0,103.4,103.4,102.55,102.64,65459.0
2021-10-04 12:00:00,102.63,103.13,102.58,102.91,23447.0,102.63,103.13,102.58,102.91,23447.0
2021-10-04 12:30:00,102.91,103.04,102.69,102.82,34577.0,102.91,103.04,102.69,102.82,34577.0
2021-10-04 13:00:00,102.87,103.29,102.79,103.02,32516.0,102.87,103.29,102.79,103.02,32516.0
2021-10-04 13:30:00,103.0,103.13,102.77,102.78,29674.0,103.0,103.13,102.77,102.78,29674.0
2021-10-04 14:00:00,102.78,102.96,102.63,102.67,69430.0,102.78,102.96,102.63,102.67,69430.0
2021-10-04 14:30:00,102.67,102.7,102.5,102.64,79603.0,102.67,102.7,102.5,102.64,79603.0
2021-10-04 15:00:00,102.64,102.97,102.35,102.39,68796.0,102.64,102.97,102.35,102.39,68796.0
2021-10-04 15:30:00,102.42,102.65,102.25,102.56,193019.0,102.42,102.65,102.25,102.56,193019.0
2021-10-05 09:30:00,102.48,103.65,102.37,103.62,69359.0,102.48,103.65,102.37,103.62,69359.0
2021-10-05 10:00:00,103.71,104.18,103.52,104.0,93882.0,103.71,104.18,103.52,104.0,93882.0
2021-10-05 10:30:00,104.01,104.21,103.61,103.87,50868.0,104.01,104.21,103.61,103.87,50868.0
2021-10-05 11:00:00,103.88,104.17,103.69,103.69,57348.0,103.88,104.17,103.69,103.69,57348.0
2021-10-05 11:30:00,103.7,103.8,103.31,103.51,41750.0,103.7,103.8,103.31,103.51,41750.0
2021-10-05 12:00:00,103.49,103.49,103.17,103.2,34553.0,103.49,103.49,103.17,103.2,34553.0
2021-10-05 12:30:00,103.17,103.2,102.97,103.0,27227.0,103.17,103.2,102.97,103.0,27227.0
2021-10-05 13:00:00,103.01,103.21,102.93,103.15,42974.0,103.01,103.21,102.93,103.15,42974.0
2021-10-05 13:30:00,103.17,103.25,103.03,103.14,22843.0,103.17,103.25,103.03,103.14,22843.0
2021-10-05 14:00:00,103.17,103.23,103.11,103.23,14473.0,103.17,103.23,103.11,103.23,14473.0
2021-10-05 14:30:00,103.25,103.48,103.2,103.26,48499.0,103.25,103.48,103.2,103.26,48499.0
2021-10-05 15:00:00,103.21,103.35,103.05,103.07,23671.0,103.21,103.35,103.05,103.07,23671.0
2021-10-05 15:30:00,103.04,103.33,103.04,103.15,210198.0,103.04,103.33,103.04,103.15,210198.0
2021-10-06 09:30:00,102.49,103.12,102.18,102.84,44076.0,102.49,103.12,102.18,102.84,44076.0
2021-10-06 10:00:00,102.8,103.21,102.26,103.08,73024.0,102.8,103.21,102.26,103.08,73024.0
2021-10-06 10:30:00,103.15,103.36,102.83,102.95,60044.0,103.15,103.36,102.83,102.95,60044.0
2021-10-06 11:00:00,102.96,103.0,102.45,102.73,89876.0,102.96,103.0,102.45,102.73,89876.0
2021-10-06 11:30:00,102.75,103.09,102.73,103.02,106694.0,102.75,103.09,102.73,103.02,106694.0
2021-10-06 12:00:00,102.99,103.16,102.67,102.71,157197.0,102.99,103.16,102.67,102.71,157197.0
2021-10-06 12:30:00,102.71,102.71,102.45,102.45,20352.0,102.71,102.71,102.45,102.45,20352.0
2021-10-06 13:00:00,102.44,102.68,102.25,102.68,34270.0,102.44,102.68,102.25,102.68,34270.0
2021-10-06 13:30:00,102.69,103.2,102.63,103.2,30473.0,102.69,103.2,102.63,103.2,30473.0
2021-10-06 14:00:00,103.35,103.65,103.23,103.56,39376.0,103.35,103.65,103.23,103.56,39376.0
2021-10-06 14:30:00,103.56,103.72,103.43,103.45,20548.0,103.56,103.72,103.43,103.45,20548.0
2021-10-06 15:00:00,103.43,103.49,103.22,103.32,23615.0,103.43,103.49,103.22,103.32,23615.0
2021-10-06 15:30:00,103.31,103.66,103.05,103.6,113180.0,103.31,103.66,103.05,103.6,113180.0
2021-10-07 09:30:00,104.32,104.47,103.92,104.47,68590.0,104.32,104.47,103.92,104.47,68590.0
2021-10-07 10:00:00,104.47,104.66,104.16,104.66,79955.0,104.47,104.66,104.16,104.66,79955.0
2021-10-07 10:30:00,104.63,104.69,103.85,104.2,137987.0,104.63,104.69,103.85,104.2,137987.0
2021-10-07 11:00:00,104.27,104.53,104.25,104.25,28153.0,104.27,104.53,104.25,104.25,28153.0
2021-10-07 11:30:00,104.27,104.53,104.11,104.52,31252.0,104.27,104.53,104.11,104.52,31252.0
2021-10-07 12:00:00,104.57,104.69,104.46,104.53,21674.0,104.57,104.69,104.46,104.53,21674.0
2021-10-07 12:30:00,104.55,104.65,104.47,104.57,24864.0,104.55,104.65,104.47,104.57,24864.0
2021-10-07 13:00:00,104.56,104.67,104.53,104.59,19339.0,104.56,104.67,104.53,104.59,19339.0
2021-10-07 13:30:00,104.58,104.62,104.45,104.6,20253.0,104.58,104.62,104.45,104.6,20253.0
2021-10-07 14:00:00,104.6,104.6,104.22,104.22,21334.0,104.6,104.6,104.22,104.22,21334.0
2021-10-07 14:30:00,104.23,104.26,104.1,104.13,21741.0,104.23,104.26,104.1,104.13,21741.0
2021-10-07 15:00:00,104.11,104.18,104.0,104.05,24658.0,104.11,104.18,104.0,104.05,24658.0
2021-10-07 15:30:00,104.05,104.1,103.6,103.78,86521.0,104.05,104.1,103.6,103.78,86521.0
2021-10-08 09:30:00,104.18,104.18,102.84,102.86,66188.0,104.18,104.18,102.84,102.86,66188.0
2021-10-08 10:00:00,102.87,103.02,102.42,102.48,67131.0,102.87,103.02,102.42,102.48,67131.0
2021-10-08 10:30:00,102.48,102.52,101.92,102.28,72909.0,102.48,102.52,101.92,102.28,72909.0
2021-10-08 11:00:00,102.3,102.79,102.3,102.41,42194.0,102.3,102.79,102.3,102.41,42194.0
2021-10-08 11:30:00,102.41,102.6,102.36,102.46,35696.0,102.41,102.6,102.36,102.46,35696.0
2021-10-08 12:00:00,102.45,102.74,102.41,102.64,16510.0,102.45,102.74,102.41,102.64,16510.0
2021-10-08 12:30:00,102.64,102.77,102.61,102.62,27433.0,102.64,102.77,102.61,102.62,27433.0
2021-10-08 13:00:00,102.6,102.62,102.24,102.38,19193.0,102.6,102.62,102.24,102.38,19193.0
2021-10-08 13:30:00,102.38,102.61,102.34,102.61,11489.0,102.38,102.61,102.34,102.61,11489.0
2021-10-08 14:00:00,102.59,102.71,102.54,102.71,20710.0,102.59,102.71,102.54,102.71,20710.0
2021-10-08 14:30:00,102.68,102.7,102.49,102.52,18476.0,102.68,102.7,102.49,102.52,18476.0
2021-10-08 15:00:00,102.52,102.56,102.22,102.25,25234.0,102.52,102.56,102.22,102.25,25234.0
2021-10-08 15:30:00,102.26,102.38,102.12,102.16,117600.0,102.26,102.38,102.12,102.16,117600.0
2021-10-11 09:30:00,101.88,102.44,101.8,102.15,34652.0,101.88,102.44,101.8,102.15,34652.0
2021-10-11 10:00:00,102.28,102.4,102.08,102.31,10926.0,102.28,102.4,102.08,102.31,10926.0
2021-10-11 10:30:00,102.34,102.66,102.17,102.25,100725.0,102.34,102.66,102.17,102.25,100725.0
2021-10-11 11:00:00,102.26,102.91,102.24,102.87,63291.0,102.26,102.91,102.24,102.87,63291.0
2021-10-11 11:30:00,102.87,103.25,102.83,102.88,60082.0,102.87,103.25,102.83,102.88,60082.0
2021-10-11 12:00:00,102.89,102.89,102.5,102.54,18607.0,102.89,102.89,102.5,102.54,18607.0
2021-10-11 12:30:00,102.55,102.58,102.35,102.48,13878.0,102.55,102.58,102.35,102.48,13878.0
2021-10-11 13:00:00,102.48,102.48,102.12,102.15,18620.0,102.48,102.48,102.12,102.15,18620.0
2021-10-11 13:30:00,102.1,102.34,102.1,102.32,22710.0,102.1,102.34,102.1,102.32,22710.0
2021-10-11 14:00:00,102.32,102.57,102.31,102.53,22966.0,102.32,102.57,102.31,102.53,22966.0
2021-10-11 14:30:00,102.56,102.8,102.49,102.73,27224.0,102.56,102.8,102.49,102.73,27224.0
2021-10-11 15:00:00,102.73,102.85,102.48,102.48,22604.0,102.73,102.85,102.48,102.48,22604.0
2021-10-11 15:30:00,102.49,102.55,102.12,102.16,81723.0,102.49,102.55,102.12,102.16,81723.0
2021-10-12 09:30:00,102.4,102.67,101.66,101.66,71436.0,102.4,102.67,101.66,101.66,71436.0
2021-10-12 10:00:00,101.57,102.1,101.57,101.84,32873.0,101.57,102.1,101.57,101.84,32873.0
2021-10-12 10:30:00,101.81,102.29,101.74,101.78,34376.0,101.81,102.29,101.74,101.78,34376.0
2021-10-12 11:00:00,101.82,102.14,101.82,102.05,29482.0,101.82,102.14,101.82,102.05,29482.0
2021-10-12 11:30:00,102.1,102.19,101.9,102.19,25405.0,102.1,102.19,101.9,102.19,25405.0
2021-10-12 12:00:00,102.2,102.43,102.2,102.23,18360.0,102.2,102.43,102.2,102.23,18360.0
2021-10-12 12:30:00,102.2,102.24,102.03,102.15,20112.0,102.2,102.24,102.03,102.15,20112.0
2021-10-12 13:00:00,102.14,102.45,102.1,102.41,26388.0,102.14,102.45,102.1,102.41,26388.0
2021-10-12 13:30:00,102.42,102.45,102.27,102.31,18940.0,102.42,102.45,102.27,102.31,18940.0
2021-10-12 14:00:00,102.3,102.52,102.27,102.49,25260.0,102.3,102.52,102.27,102.49,25260.0
2021-10-12 14:30:00,102.49,102.61,102.42,102.55,61886.0,102.49,102.61,102.42,102.55,61886.0
2021-10-12 15:00:00,102.52,102.58,102.07,102.07,86090.0,102.52,102.58,102.07,102.07,86090.0
2021-10-12 15:30:00,102.05,102.12,101.32,101.52,111959.0,102.05,102.12,101.32,101.52,111959.0
2021-10-13 09:30:00,102.03,102.6,101.73,102.26,33699.0,102.03,102.6,101.73,102.26,33699.0
2021-10-13 10:00:00,102.23,102.23,101.76,101.89,24879.0,102.23,102.23,101.76,101.89,24879.0
2021-10-13 10:30:00,101.91,102.36,101.88,102.12,24446.0,101.91,102.36,101.88,102.12,24446.0
2021-10-13 11:00:00,102.15,102.35,102.03,102.24,17420.0,102.15,102.35,102.03,102.24,17420.0
2021-10-13 11:30:00,102.24,102.69,102.05,102.69,19115.0,102.24,102.69,102.05,102.69,19115.0
2021-10-13 12:00:00,102.72,102.9,102.63,102.9,25804.0,102.72,102.9,102.63,102.9,25804.0
2021-10-13 12:30:00,102.9,102.93,102.24,102.33,17967.0,102.9,102.93,102.24,102.33,17967.0
2021-10-13 13:00:00,102.36,102.42,102.2,102.42,30341.0,102.36,102.42,102.2,102.42,30341.0
2021-10-13 13:30:00,102.42,102.76,102.42,102.66,19814.0,102.42,102.76,102.42,102.66,19814.0
2021-10-13 14:00:00,102.63,102.87,102.42,102.51,22709.0,102.63,102.87,102.42,102.51,22709.0
2021-10-13 14:30:00,102.51,102.58,102.41,102.53,17774.0,102.51,102.58,102.41,102.53,17774.0
2021-10-13 15:00:00,102.52,102.63,102.36,102.36,28211.0,102.52,102.63,102.36,102.36,28211.0
2021-10-13 15:30:00,102.34,102.36,101.79,102.14,239219.0,102.34,102.36,101.79,102.14,239219.0
2021-10-14 09:30:00,103.25,105.13,103.25,104.91,123602.0,103.25,105.13,103.25,104.91,123602.0
2021-10-14 10:00:00,104.92,105.8,104.83,105.78,96631.0,104.92,105.8,104.83,105.78,96631.0
2021-10-14 10:30:00,105.77,105.83,104.8,105.01,60190.0,105.77,105.83,104.8,105.01,60190.0
2021-10-14 11:00:00,105.05,105.59,104.94,105.39,83241.0,105.05,105.59,104.94,105.39,83241.0
2021-10-14 11:30:00,105.38,105.64,105.16,105.64,51887.0,105.38,105.64,105.16,105.64,51887.0
2021-10-14 12:00:00,105.61,105.8,105.56,105.73,47435.0,105.61,105.8,105.56,105.73,47435.0
2021-10-14 12:30:00,105.73,105.84,105.42,105.57,43718.0,105.73,105.84,105.42,105.57,43718.0
2021-10-14 13:00:00,105.57,105.57,105.15,105.2,33388.0,105.57,105.57,105.15,105.2,33388.0
2021-10-14 13:30:00,105.21,105.31,105.11,105.26,43238.0,105.21,105.31,105.11,105.26,43238.0
2021-10-14 14:00:00,105.26,105.29,105.08,105.23,46857.0,105.26,105.29,105.08,105.23,46857.0
2021-10-14 14:30:00,105.24,105.25,104.91,105.01,52418.0,105.24,105.25,104.91,105.01,52418.0
2021-10-14 15:00:00,105.01,105.12,104.85,105.11,66508.0,105.01,105.12,104.85,105.11,66508.0
2021-10-14 15:30:00,105.12,105.4,104.91,105.23,191467.0,105.12,105.4,104.91,105.23,191467.0
2021-10-15 09:30:00,105.54,106.16,105.32,106.13,60381.0,105.54,106.16,105.32,106.13,60381.0
2021-10-15 10:00:00,106.13,106.8,105.95,106.44,82773.0,106.13,106.8,105.95,106.44,82773.0
2021-10-15 10:30:00,106.47,106.82,106.43,106.78,19047.0,106.47,106.82,106.43,106.78,19047.0
2021-10-15 11:00:00,106.8,106.8,106.16,106.19,23487.0,106.8,106.8,106.16,106.19,23487.0
2021-10-15 11:30:00,106.21,106.31,106.15,106.16,19223.0,106.21,106.31,106.15,106.16,19223.0
2021-10-15 12:00:00,106.18,106.44,106.09,106.43,14118.0,106.18,106.44,106.09,106.43,14118.0
2021-10-15 12:30:00,106.45,106.63,106.43,106.46,16246.0,106.45,106.63,106.43,106.46,16246.0
2021-10-15 13:00:00,106.48,106.49,106.33,106.36,19791.0,106.48,106.49,106.33,106.36,19791.0
2021-10-15 13:30:00,106.38,106.46,106.25,106.25,12445.0,106.38,106.46,106.25,106.25,12445.0
2021-10-15 14:00:00,106.23,106.35,106.23,106.3,16261.0,106.23,106.35,106.23,106.3,16261.0
2021-10-15 14:30:00,106.3,106.31,106.2,106.26,17385.0,106.3,106.31,106.2,106.26,17385.0
2021-10-15 15:00:00,106.24,106.26,106.01,106.14,25653.0,106.24,106.26,106.01,106.14,25653.0
2021-10-15 15:30:00,106.16,106.56,106.08,106.36,207016.0,106.16,106.56,106.08,106.36,207016.0
2021-10-18 09:30:00,106.07,106.69,105.94,106.5,37398.0,106.07,106.69,105.94,106.5,37398.0
2021-10-18 10:00:00,106.5,106.99,106.5,106.6,62998.0,106.5,106.99,106.5,106.6,62998.0
2021-10-18 10:30:00,106.62,106.95,106.5,106.9,47510.0,106.62,106.95,106.5,106.9,47510.0
2021-10-18 11:00:00,106.9,107.36,106.9,107.25,54857.0,106.9,107.36,106.9,107.25,54857.0
2021-10-18 11:30:00,107.22,107.31,106.93,106.93,39929.0,107.22,107.31,106.93,106.93,39929.0
2021-10-18 12:00:00,106.95,107.08,106.7,106.72,40707.0,106.95,107.08,106.7,106.72,40707.0
2021-10-18 12:30:00,106.73,106.77,106.25,106.25,68911.0,106.73,106.77,106.25,106.25,68911.0
2021-10-18 13:00:00,106.28,106.9,106.28,106.75,45159.0,106.28,106.9,106.28,106.75,45159.0
2021-10-18 13:30:00,106.74,106.83,106.48,106.51,26167.0,106.74,106.83,106.48,106.51,26167.0
2021-10-18 14:00:00,106.49,106.62,106.4,106.55,31035.0,106.49,106.62,106.4,106.55,31035.0
2021-10-18 14:30:00,106.5,106.97,106.5,106.85,49386.0,106.5,106.97,106.5,106.85,49386.0
2021-10-18 15:00:00,106.8,106.83,106.65,106.71,38276.0,106.8,106.83,106.65,106.71,38276.0
2021-10-18 15:30:00,106.69,106.91,106.54,106.9,201290.0,106.69,106.91,106.54,106.9,201290.0
2021-10-19 09:30:00,107.0,107.2,106.45,106.73,48389.0,107.0,107.2,106.45,106.73,48389.0
2021-10-19 10:00:00,106.69,107.09,106.69,106.98,33865.0,106.69,107.09,106.69,106.98,33865.0
2021-10-19 10:30:00,106.94,107.66,106.85,107.4,104902.0,106.94,107.66,106.85,107.4,104902.0
2021-10-19 11:00:00,107.4,107.4,106.97,107.27,38327.0,107.4,107.4,106.97,107.27,38327.0
2021-10-19 11:30:00,107.27,107.27,107.05,107.16,30670.0,107.27,107.27,107.05,107.16,30670.0
2021-10-19 12:00:00,107.16,107.46,107.14,107.42,42998.0,107.16,107.46,107.14,107.42,42998.0
2021-10-19 12:30:00,107.43,107.61,107.43,107.51,17591.0,107.43,107.61,107.43,107.51,17591.0
2021-10-19 13:00:00,107.5,107.54,107.38,107.43,24649.0,107.5,107.54,107.38,107.43,24649.0
2021-10-19 13:30:00,107.41,107.6,107.29,107.6,25444.0,107.41,107.6,107.29,107.6,25444.0
2021-10-19 14:00:00,107.57,107.79,107.51,107.55,38718.0,107.57,107.79,107.51,107.55,38718.0
2021-10-19 14:30:00,107.53,107.62,107.37,107.6,23368.0,107.53,107.62,107.37,107.6,23368.0
2021-10-19 15:00:00,107.62,107.88,107.6,107.8,30390.0,107.62,107.88,107.6,107.8,30390.0
2021-10-19 15:30:00,107.81,108.24,107.65,107.98,226043.0,107.81,108.24,107.65,107.98,226043.0
2021-10-20 09:30:00,107.96,108.92,107.96,108.55,78286.0,107.96,108.92,107.96,108.55,78286.0
2021-10-20 10:00:00,108.49,108.63,107.74,108.36,50355.0,108.49,108.63,107.74,108.36,50355.0
2021-10-20 10:30:00,108.36,108.79,108.29,108.46,48835.0,108.36,108.79,108.29,108.46,48835.0
2021-10-20 11:00:00,108.47,108.49,107.69,107.88,52500.0,108.47,108.49,107.69,107.88,52500.0
2021-10-20 11:30:00,107.9,108.04,107.7,108.02,39583.0,107.9,108.04,107.7,108.02,39583.0
2021-10-20 12:00:00,108.0,108.04,107.7,107.81,41973.0,108.0,108.04,107.7,107.81,41973.0
2021-10-20 12:30:00,107.82,108.16,107.81,108.12,17941.0,107.82,108.16,107.81,108.12,17941.0
2021-10-20 13:00:00,108.15,108.28,108.01,108.24,28257.0,108.15,108.28,108.01,108.24,28257.0
2021-10-20 13:30:00,108.23,108.53,108.23,108.53,25140.0,108.23,108.53,108.23,108.53,25140.0
2021-10-20 14:00:00,108.52,108.63,108.33,108.35,25892.0,108.52,108.63,108.33,108.35,25892.0
2021-10-20 14:30:00,108.36,108.54,108.32,108.4,54040.0,108.36,108.54,108.32,108.4,54040.0
2021-10-20 15:00:00,108.39,108.61,108.12,108.15,55353.0,108.39,108.61,108.12,108.15,55353.0
2021-10-20 15:30:00,108.12,108.18,107.89,108.08,117722.0,108.12,108.18,107.89,108.08,117722.0
2021-10-21 09:30:00,108.44,108.57,107.88,108.43,31908.0,108.44,108.57,107.88,108.43,31908.0
2021-10-21 10:00:00,108.45,108.71,108.42,108.64,21369.0,108.45,108.71,108.42,108.64,21369.0
2021-10-21 10:30:00,108.71,108.85,108.6,108.81,13617.0,108.71,108.85,108.6,108.81,13617.0
2021-10-21 11:00:00,108.83,108.97,108.77,108.8,18379.0,108.83,108.97,108.77,108.8,18379.0
2021-10-21 11:30:00,108.81,108.96,108.74,108.96,9400.0,108.81,108.96,108.74,108.96,9400.0
2021-10-21 12:00:00,108.96,109.06,108.4,108.4,17343.0,108.96,109.06,108.4,108.4,17343.0
2021-10-21 12:30:00,108.34,108.36,108.17,108.36,8629.0,108.34,108.36,108.17,108.36,8629.0
2021-10-21 13:00:00,108.36,108.36,108.09,108.23,16915.0,108.36,108.36,108.09,108.23,16915.0
2021-10-21 13:30:00,108.21,108.31,108.12,108.25,14535.0,108.21,108.31,108.12,108.25,14535.0
2021-10-21 14:00:00,108.25,108.61,108.25,108.57,26525.0,108.25,108.61,108.25,108.57,26525.0
2021-10-21 14:30:00,108.56,108.57,108.35,108.45,17553.0,108.56,108.57,108.35,108.45,17553.0
2021-10-21 15:00:00,108.46,108.62,108.42,108.61,42231.0,108.46,108.62,108.42,108.61,42231.0
2021-10-21 15:30:00,108.62,108.63,108.34,108.55,94734.0,108.62,108.63,108.34,108.55,94734.0
2021-10-22 09:30:00,108.58,109.95,108.18,108.96,57066.0,108.58,109.95,108.18,108.96,57066.0
2021-10-22 10:00:00,109.01,109.08,108.81,109.08,43778.0,109.01,109.08,108.81,109.08,43778.0
2021-10-22 10:30:00,109.06,109.11,108.86,108.94,76771.0,109.06,109.11,108.86,108.94,76771.0
2021-10-22 11:00:00,108.9,108.97,108.41,108.68,40304.0,108.9,108.97,108.41,108.68,40304.0
2021-10-22 11:30:00,108.64,108.64,108.04,108.33,20255.0,108.64,108.64,108.04,108.33,20255.0
2021-10-22 12:00:00,108.28,108.55,108.12,108.53,27839.0,108.28,108.55,108.12,108.53,27839.0
2021-10-22 12:30:00,108.49,108.69,108.4,108.45,20473.0,108.49,108.69,108.4,108.45,20473.0
2021-10-22 13:00:00,108.45,108.51,108.26,108.35,26825.0,108.45,108.51,108.26,108.35,26825.0
2021-10-22 13:30:00,108.34,108.42,107.99,108.03,32753.0,108.34,108.42,107.99,108.03,32753.0
2021-10-22 14:00:00,108.07,108.15,107.92,108.13,21329.0,108.07,108.15,107.92,108.13,21329.0
2021-10-22 14:30:00,108.15,108.34,107.99,107.99,19562.0,108.15,108.34,107.99,107.99,19562.0
2021-10-22 15:00:00,107.97,108.04,107.83,107.92,23923.0,107.97,108.04,107.83,107.92,23923.0
2021-10-22 15:30:00,107.91,108.15,107.91,107.93,111208.0,107.91,108.15,107.91,107.93,111208.0
2021-10-25 09:30:00,107.93,108.22,107.38,107.99,22845.0,107.93,108.22,107.38,107.99,22845.0
2021-10-25 10:00:00,107.98,108.37,107.93,108.2,13071.0,107.98,108.37,107.93,108.2,13071.0
2021-10-25 10:30:00,108.2,108.26,108.09,108.18,11452.0,108.2,108.26,108.09,108.18,11452.0
2021-10-25 11:00:00,108.13,108.37,107.98,108.37,13894.0,108.13,108.37,107.98,108.37,13894.0
2021-10-25 11:30:00,108.36,108.55,108.28,108.54,14643.0,108.36,108.55,108.28,108.54,14643.0
2021-10-25 12:00:00,108.45,108.59,108.27,108.34,13171.0,108.45,108.59,108.27,108.34,13171.0
2021-10-25 12:30:00,108.33,108.44,108.27,108.34,12959.0,108.33,108.44,108.27,108.34,12959.0
2021-10-25 13:00:00,108.34,108.47,108.34,108.45,7086.0,108.34,108.47,108.34,108.45,7086.0
2021-10-25 13:30:00,108.44,108.46,108.23,108.23,14503.0,108.44,108.46,108.23,108.23,14503.0
2021-10-25 14:00:00,108.23,108.23,107.96,107.96,25829.0,108.23,108.23,107.96,107.96,25829.0
2021-10-25 14:30:00,107.97,108.05,107.81,107.92,19855.0,107.97,108.05,107.81,107.92,19855.0
2021-10-25 15:00:00,107.91,107.98,107.67,107.77,18504.0,107.91,107.98,107.67,107.77,18504.0
2021-10-25 15:30:00,107.76,107.76,107.39,107.57,70993.0,107.76,107.76,107.39,107.57,70993.0
2021-10-26 09:30:00,108.23,108.56,107.65,107.73,35217.0,108.23,108.56,107.65,107.73,35217.0
2021-10-26 10:00:00,107.83,108.17,107.71,108.03,17419.0,107.83,108.17,107.71,108.03,17419.0
2021-10-26 10:30:00,107.96,108.03,107.76,107.84,47261.0,107.96,108.03,107.76,107.84,47261.0
2021-10-26 11:00:00,107.85,108.17,107.8,108.0,19505.0,107.85,108.17,107.8,108.0,19505.0
2021-10-26 11:30:00,107.97,107.98,107.63,107.66,11834.0,107.97,107.98,107.63,107.66,11834.0
2021-10-26 12:00:00,107.65,107.65,107.4,107.53,19173.0,107.65,107.65,107.4,107.53,19173.0
2021-10-26 12:30:00,107.51,107.58,107.25,107.37,9141.0,107.51,107.58,107.25,107.37,9141.0
2021-10-26 13:00:00,107.36,107.41,107.23,107.36,11460.0,107.36,107.41,107.23,107.36,11460.0
2021-10-26 13:30:00,107.41,107.51,107.33,107.43,9930.0,107.41,107.51,107.33,107.43,9930.0
2021-10-26 14:00:00,107.4,107.45,107.26,107.27,10383.0,107.4,107.45,107.26,107.27,10383.0
2021-10-26 14:30:00,107.27,107.33,107.04,107.12,11824.0,107.27,107.33,107.04,107.12,11824.0
2021-10-26 15:00:00,107.16,107.32,107.12,107.2,13786.0,107.16,107.32,107.12,107.2,13786.0
2021-10-26 15:30:00,107.17,107.33,106.8,106.8,86640.0,107.17,107.33,106.8,106.8,86640.0
2021-10-27 09:30:00,107.11,107.39,106.21,106.31,33042.0,107.11,107.39,106.21,106.31,33042.0
2021-10-27 10:00:00,106.33,106.35,105.09,105.68,77320.0,106.33,106.35,105.09,105.68,77320.0
2021-10-27 10:30:00,105.63,105.69,104.95,105.12,78580.0,105.63,105.69,104.95,105.12,78580.0
2021-10-27 11:00:00,105.1,105.51,104.8,105.3,41833.0,105.1,105.51,104.8,105.3,41833.0
2021-10-27 11:30:00,105.28,105.49,104.8,104.9,65765.0,105.28,105.49,104.8,104.9,65765.0
2021-10-27 12:00:00,104.89,105.02,104.59,104.75,39989.0,104.89,105.02,104.59,104.75,39989.0
2021-10-27 12:30:00,104.75,104.75,104.42,104.5,45960.0,104.75,104.75,104.42,104.5,45960.0
2021-10-27 13:00:00,104.5,105.02,104.46,105.0,39116.0,104.5,105.02,104.46,105.0,39116.0
2021-10-27 13:30:00,105.01,105.01,104.74,104.86,28562.0,105.01,105.01,104.74,104.86,28562.0
2021-10-27 14:00:00,104.88,104.95,104.61,104.62,41605.0,104.88,104.95,104.61,104.62,41605.0
2021-10-27 14:30:00,104.59,104.78,104.57,104.59,27681.0,104.59,104.78,104.57,104.59,27681.0
2021-10-27 15:00:00,104.61,104.68,104.16,104.37,46762.0,104.61,104.68,104.16,104.37,46762.0
2021-10-27 15:30:00,104.39,104.63,104.24,104.3,183241.0,104.39,104.63,104.24,104.3,183241.0
2021-10-28 09:30:00,104.96,105.46,104.74,105.39,55918.0,104.96,105.46,104.74,105.39,55918.0
2021-10-28 10:00:00,105.4,105.69,105.3,105.46,51835.0,105.4,105.69,105.3,105.46,51835.0
2021-10-28 10:30:00,105.53,105.6,105.21,105.25,52128.0,105.53,105.6,105.21,105.25,52128.0
2021-10-28 11:00:00,105.25,105.34,104.78,104.85,36021.0,105.25,105.34,104.78,104.85,36021.0
2021-10-28 11:30:00,104.85,104.88,104.41,104.65,24454.0,104.85,104.88,104.41,104.65,24454.0
2021-10-28 12:00:00,104.67,105.18,104.67,105.07,36295.0,104.67,105.18,104.67,105.07,36295.0
2021-10-28 12:30:00,105.08,105.15,104.93,105.03,20069.0,105.08,105.15,104.93,105.03,20069.0
2021-10-28 13:00:00,105.03,105.18,104.98,105.14,21815.0,105.03,105.18,104.98,105.14,21815.0
2021-10-28 13:30:00,105.13,105.31,105.06,105.17,31020.0,105.13,105.31,105.06,105.17,31020.0
2021-10-28 14:00:00,105.18,105.2,104.86,104.89,29411.0,105.18,105.2,104.86,104.89,29411.0
2021-10-28 14:30:00,104.89,104.91,104.58,104.63,20793.0,104.89,104.91,104.58,104.63,20793.0
2021-10-28 15:00:00,104.66,104.66,104.42,104.52,19955.0,104.66,104.66,104.42,104.52,19955.0
2021-10-28 15:30:00,104.52,104.76,104.4,104.68,102015.0,104.52,104.76,104.4,104.68,102015.0
2021-10-29 09:30:00,104.43,105.82,104.15,105.5,38455.0,104.43,105.82,104.15,105.5,38455.0
2021-10-29 10:00:00,105.44,105.53,105.06,105.14,16497.0,105.44,105.53,105.06,105.14,16497.0
2021-10-29 10:30:00,105.15,105.64,105.06,105.43,20202.0,105.15,105.64,105.06,105.43,20202.0
2021-10-29 11:00:00,105.42,105.47,105.17,105.19,11939.0,105.42,105.47,105.17,105.19,11939.0
2021-10-29 11:30:00,105.21,105.55,105.09,105.51,45632.0,105.21,105.55,105.09,105.51,45632.0
2021-10-29 12:00:00,105.47,105.67,105.42,105.55,18434.0,105.47,105.67,105.42,105.55,18434.0
2021-10-29 12:30:00,105.55,105.58,105.36,105.39,12921.0,105.55,105.58,105.36,105.39,12921.0
2021-10-29 13:00:00,105.39,105.54,105.38,105.49,11817.0,105.39,105.54,105.38,105.49,11817.0
2021-10-29 13:30:00,105.45,105.46,105.33,105.37,7454.0,105.45,105.46,105.33,105.37,7454.0
2021-10-29 14:00:00,105.36,105.53,105.33,105.36,11851.0,105.36,105.53,105.33,105.36,11851.0
2021-10-29 14:30:00,105.37,105.44,105.33,105.4,17491.0,105.37,105.44,105.33,105.4,17491.0
2021-10-29 15:00:00,105.4,105.42,105.01,105.08,23983.0,105.4,105.42,105.01,105.08,23983.0
2021-10-29 15:30:00,105.06,105.93,105.01,105.46,143594.0,105.06,105.93,105.01,105.46,143594.0
2021-11-01 09:30:00,105.44,105.55,103.91,104.05,94294.0,105.44,105.55,103.91,104.05,94294.0
2021-11-01 10:00:00,103.94,104.37,103.87,104.07,51034.0,103.94,104.37,103.87,104.07,51034.0
2021-11-01 10:30:00,104.05,104.15,103.51,103.55,85031.0,104.05,104.15,103.51,103.55,85031.0
2021-11-01 11:00:00,103.56,104.08,103.38,103.93,99661.0,103.56,104.08,103.38,103.93,99661.0
2021-11-01 11:30:00,103.93,104.38,103.93,104.26,58157.0,103.93,104.38,103.93,104.26,58157.0
2021-11-01 12:00:00,104.25,104.54,104.07,104.53,63055.0,104.25,104.54,104.07,104.53,63055.0
2021-11-01 12:30:00,104.53,104.92,104.48,104.9,57987.0,104.53,104.92,104.48,104.9,57987.0
2021-11-01 13:00:00,104.9,105.07,104.73,104.83,62302.0,104.9,105.07,104.73,104.83,62302.0
2021-11-01 13:30:00,104.83,104.88,104.72,104.78,31106.0,104.83,104.88,104.72,104.78,31106.0
2021-11-01 14:00:00,104.79,105.02,104.53,104.69,73703.0,104.79,105.02,104.53,104.69,73703.0
2021-11-01 14:30:00,104.7,104.84,104.63,104.79,49388.0,104.7,104.84,104.63,104.79,49388.0
2021-11-01 15:00:00,104.79,105.2,104.76,105.0,78965.0,104.79,105.2,104.76,105.0,78965.0
2021-11-01 15:30:00,105.01,105.52,104.93,105.38,173859.0,105.01,105.52,104.93,105.38,173859.0
2021-11-02 09:30:00,105.78,106.46,105.57,105.63,67991.0,105.78,106.46,105.57,105.63,67991.0
2021-11-02 10:00:00,105.55,106.02,105.46,105.68,68587.0,105.55,106.02,105.46,105.68,68587.0
2021-11-02 10:30:00,105.78,105.91,105.58,105.76,43582.0,105.78,105.91,105.58,105.76,43582.0
2021-11-02 11:00:00,105.77,105.89,105.49,105.86,78333.0,105.77,105.89,105.49,105.86,78333.0
2021-11-02 11:30:00,105.85,106.19,105.84,106.16,46404.0,105.85,106.19,105.84,106.16,46404.0
2021-11-02 12:00:00,106.17,106.24,105.57,105.62,108793.0,106.17,106.24,105.57,105.62,108793.0
2021-11-02 12:30:00,105.6,105.63,105.29,105.61,49631.0,105.6,105.63,105.29,105.61,49631.0
2021-11-02 13:00:00,105.57,105.63,105.51,105.53,32239.0,105.57,105.63,105.51,105.53,32239.0
2021-11-02 13:30:00,105.51,105.51,105.22,105.34,62019.0,105.51,105.51,105.22,105.34,62019.0
2021-11-02 14:00:00,105.34,105.34,104.78,104.93,43462.0,105.34,105.34,104.78,104.93,43462.0
2021-11-02 14:30:00,104.93,105.17,104.83,105.08,55298.0,104.93,105.17,104.83,105.08,55298.0
2021-11-02 15:00:00,105.1,105.29,104.97,105.22,70840.0,105.1,105.29,104.97,105.22,70840.0
2021-11-02 15:30:00,105.21,105.27,105.03,105.13,188765.0,105.21,105.27,105.03,105.13,188765.0
2021-11-03 09:30:00,107.0,110.27,106.81,109.65,433666.0,107.0,110.27,106.81,109.65,433666.0
2021-11-03 10:00:00,109.58,111.37,109.58,110.53,263235.0,109.58,111.37,109.58,110.53,263235.0
2021-11-03 10:30:00,110.4,111.58,109.99,110.69,190657.0,110.4,111.58,109.99,110.69,190657.0
2021-11-03 11:00:00,110.74,111.36,110.64,111.11,85223.0,110.74,111.36,110.64,111.11,85223.0
2021-11-03 11:30:00,111.16,112.72,111.02,112.61,133218.0,111.16,112.72,111.02,112.61,133218.0
2021-11-03 12:00:00,112.61,112.85,112.07,112.23,122091.0,112.61,112.85,112.07,112.23,122091.0
2021-11-03 12:30:00,112.26,112.65,111.92,111.93,112566.0,112.26,112.65,111.92,111.93,112566.0
2021-11-03 13:00:00,111.91,112.51,111.8,112.38,96599.0,111.91,112.51,111.8,112.38,96599.0
2021-11-03 13:30:00,112.37,112.52,111.61,111.98,103749.0,112.37,112.52,111.61,111.98,103749.0
2021-11-03 14:00:00,111.94,112.22,111.36,111.51,113146.0,111.94,112.22,111.36,111.51,113146.0
2021-11-03 14:30:00,111.53,112.23,111.53,112.16,92920.0,111.53,112.23,111.53,112.16,92920.0
2021-11-03 15:00:00,112.18,112.18,110.97,111.04,208556.0,112.18,112.18,110.97,111.04,208556.0
2021-11-03 15:30:00,111.11,111.32,110.7,110.87,439284.0,111.11,111.32,110.7,110.87,439284.0
2021-11-04 09:30:00,110.63,110.99,108.81,109.54,145059.0,110.63,110.99,108.81,109.54,145059.0
2021-11-04 10:00:00,109.54,110.74,109.38,110.54,127094.0,109.54,110.74,109.38,110.54,127094.0
2021-11-04 10:30:00,110.6,111.17,110.29,110.8,119841.0,110.6,111.17,110.29,110.8,119841.0
2021-11-04 11:00:00,110.83,110.83,109.94,110.19,89867.0,110.83,110.83,109.94,110.19,89867.0
2021-11-04 11:30:00,110.19,110.55,109.97,110.02,57529.0,110.19,110.55,109.97,110.02,57529.0
2021-11-04 12:00:00,110.06,110.45,110.02,110.3,89061.0,110.06,110.45,110.02,110.3,89061.0
2021-11-04 12:30:00,110.23,110.37,110.05,110.06,38500.0,110.23,110.37,110.05,110.06,38500.0
2021-11-04 13:00:00,110.07,110.23,109.74,110.01,67264.0,110.07,110.23,109.74,110.01,67264.0
2021-11-04 13:30:00,110.05,110.19,109.84,110.11,36394.0,110.05,110.19,109.84,110.11,36394.0
2021-11-04 14:00:00,110.11,110.11,109.81,109.89,35911.0,110.11,110.11,109.81,109.89,35911.0
2021-11-04 14:30:00,109.92,109.92,109.41,109.55,64068.0,109.92,109.92,109.41,109.55,64068.0
2021-11-04 15:00:00,109.55,109.72,109.41,109.65,83551.0,109.55,109.72,109.41,109.65,83551.0
2021-11-04 15:30:00,109.67,109.85,109.45,109.69,281717.0,109.67,109.85,109.45,109.69,281717.0
2021-11-05 09:30:00,110.73,111.8,109.47,109.59,125166.0,110.73,111.8,109.47,109.59,125166.0
2021-11-05 10:00:00,109.62,109.82,109.13,109.5,54308.0,109.62,109.82,109.13,109.5,54308.0
2021-11-05 10:30:00,109.5,109.73,109.36,109.62,65307.0,109.5,109.73,109.36,109.62,65307.0
2021-11-05 11:00:00,109.6,109.67,108.87,109.06,47778.0,109.6,109.67,108.87,109.06,47778.0
2021-11-05 11:30:00,109.08,109.14,108.52,108.65,36965.0,109.08,109.14,108.52,108.65,36965.0
2021-11-05 12:00:00,108.59,108.6,108.29,108.43,32086.0,108.59,108.6,108.29,108.43,32086.0
2021-11-05 12:30:00,108.45,108.89,108.43,108.78,35838.0,108.45,108.89,108.43,108.78,35838.0
2021-11-05 13:00:00,108.8,108.81,107.95,107.95,56237.0,108.8,108.81,107.95,107.95,56237.0
2021-11-05 13:30:00,107.89,108.0,107.7,107.97,41073.0,107.89,108.0,107.7,107.97,41073.0
2021-11-05 14:00:00,107.91,108.06,107.71,107.84,72036.0,107.91,108.06,107.71,107.84,72036.0
2021-11-05 14:30:00,107.84,108.0,107.58,107.62,44773.0,107.84,108.0,107.58,107.62,44773.0
2021-11-05 15:00:00,107.61,107.92,107.6,107.73,67316.0,107.61,107.92,107.6,107.73,67316.0
2021-11-05 15:30:00,107.72,107.82,107.1,107.35,234988.0,107.72,107.82,107.1,107.35,234988.0
2021-11-08 09:30:00,107.51,108.35,107.4,108.13,91159.0,107.51,108.35,107.4,108.13,91159.0
2021-11-08 10:00:00,108.08,108.27,107.76,108.04,57537.0,108.08,108.27,107.76,108.04,57537.0
2021-11-08 10:30:00,108.05,108.33,107.66,107.83,45758.0,108.05,108.33,107.66,107.83,45758.0
2021-11-08 11:00:00,107.83,108.27,107.83,108.25,59399.0,107.83,108.27,107.83,108.25,59399.0
2021-11-08 11:30:00,108.27,108.31,107.95,108.02,36948.0,108.27,108.31,107.95,108.02,36948.0
2021-11-08 12:00:00,108.06,108.07,107.73,107.87,37186.0,108.06,108.07,107.73,107.87,37186.0
2021-11-08 12:30:00,107.87,108.16,107.86,108.13,28932.0,107.87,108.16,107.86,108.13,28932.0
2021-11-08 13:00:00,108.15,108.5,107.89,108.42,194911.0,108.15,108.5,107.89,108.42,194911.0
2021-11-08 13:30:00,108.44,108.66,108.31,108.56,63326.0,108.44,108.66,108.31,108.56,63326.0
2021-11-08 14:00:00,108.55,108.99,108.5,108.81,74652.0,108.55,108.99,108.5,108.81,74652.0
2021-11-08 14:30:00,108.81,109.05,108.81,108.97,39705.0,108.81,109.05,108.81,108.97,39705.0
2021-11-08 15:00:00,108.99,109.05,108.71,108.79,80452.0,108.99,109.05,108.71,108.79,80452.0
2021-11-08 15:30:00,108.8,108.82,108.46,108.62,219761.0,108.8,108.82,108.46,108.62,219761.0
2021-11-09 09:30:00,109.59,109.66,108.64,108.65,125081.0,109.59,109.66,108.64,108.65,125081.0
2021-11-09 10:00:00,108.67,109.26,108.65,109.04,58028.0,108.67,109.26,108.65,109.04,58028.0
2021-11-09 10:30:00,109.01,109.57,108.97,109.42,34160.0,109.01,109.57,108.97,109.42,34160.0
2021-11-09 11:00:00,109.45,109.58,108.85,108.92,28715.0,109.45,109.58,108.85,108.92,28715.0
2021-11-09 11:30:00,108.94,109.16,108.75,109.16,40895.0,108.94,109.16,108.75,109.16,40895.0
2021-11-09 12:00:00,109.14,109.31,108.94,109.24,44881.0,109.14,109.31,108.94,109.24,44881.0
2021-11-09 12:30:00,109.24,109.57,109.16,109.43,32718.0,109.24,109.57,109.16,109.43,32718.0
2021-11-09 13:00:00,109.42,109.54,109.14,109.16,25216.0,109.42,109.54,109.14,109.16,25216.0
2021-11-09 13:30:00,109.2,109.23,108.86,108.97,47824.0,109.2,109.23,108.86,108.97,47824.0
2021-11-09 14:00:00,108.98,109.08,108.6,108.96,62267.0,108.98,109.08,108.6,108.96,62267.0
2021-11-09 14:30:00,108.97,109.23,108.93,109.15,121668.0,108.97,109.23,108.93,109.15,121668.0
2021-11-09 15:00:00,109.15,109.46,109.1,109.26,112121.0,109.15,109.46,109.1,109.26,112121.0
2021-11-09 15:30:00,109.26,109.35,109.14,109.34,166364.0,109.26,109.35,109.14,109.34,166364.0
2021-11-10 09:30:00,109.77,110.26,109.15,110.26,91895.0,109.77,110.26,109.15,110.26,91895.0
2021-11-10 10:00:00,110.29,110.75,110.24,110.41,76176.0,110.29,110.75,110.24,110.41,76176.0
2021-11-10 10:30:00,110.47,110.78,110.0,110.76,68299.0,110.47,110.78,110.0,110.76,68299.0
2021-11-10 11:00:00,110.76,110.96,110.62,110.68,27228.0,110.76,110.96,110.62,110.68,27228.0
2021-11-10 11:30:00,110.7,110.77,110.44,110.77,36753.0,110.7,110.77,110.44,110.77,36753.0
2021-11-10 12:00:00,110.82,111.0,110.72,110.84,35158.0,110.82,111.0,110.72,110.84,35158.0
2021-11-10 12:30:00,110.88,110.95,110.52,110.64,49886.0,110.88,110.95,110.52,110.64,49886.0
2021-11-10 13:00:00,110.66,110.66,110.0,110.1,47245.0,110.66,110.66,110.0,110.1,47245.0
2021-11-10 13:30:00,110.11,110.5,110.11,110.3,55775.0,110.11,110.5,110.11,110.3,55775.0
2021-11-10 14:00:00,110.3,110.48,110.12,110.12,39042.0,110.3,110.48,110.12,110.12,39042.0
2021-11-10 14:30:00,110.12,110.15,109.76,110.03,118473.0,110.12,110.15,109.76,110.03,118473.0
2021-11-10 15:00:00,110.07,110.12,109.74,109.81,54376.0,110.07,110.12,109.74,109.81,54376.0
2021-11-10 15:30:00,109.82,109.93,109.45,109.83,165151.0,109.82,109.93,109.45,109.83,165151.0
2021-11-11 09:30:00,110.03,110.36,109.44,110.16,48258.0,110.03,110.36,109.44,110.16,48258.0
2021-11-11 10:00:00,110.13,110.51,109.98,110.34,21056.0,110.13,110.51,109.98,110.34,21056.0
2021-11-11 10:30:00,110.34,110.34,109.84,109.86,25924.0,110.34,110.34,109.84,109.86,25924.0
2021-11-11 11:00:00,109.81,110.01,109.6,109.97,31773.0,109.81,110.01,109.6,109.97,31773.0
2021-11-11 11:30:00,109.99,110.35,109.99,110.01,18023.0,109.99,110.35,109.99,110.01,18023.0
2021-11-11 12:00:00,109.99,110.06,109.86,109.97,13491.0,109.99,110.06,109.86,109.97,13491.0
2021-11-11 12:30:00,109.94,110.0,109.82,109.84,14954.0,109.94,110.0,109.82,109.84,14954.0
2021-11-11 13:00:00,109.83,109.83,109.44,109.68,23439.0,109.83,109.83,109.44,109.68,23439.0
2021-11-11 13:30:00,109.65,109.89,109.57,109.57,24549.0,109.65,109.89,109.57,109.57,24549.0
2021-11-11 14:00:00,109.59,109.71,109.49,109.71,31732.0,109.59,109.71,109.49,109.71,31732.0
2021-11-11 14:30:00,109.73,109.83,109.58,109.75,23237.0,109.73,109.83,109.58,109.75,23237.0
2021-11-11 15:00:00,109.71,109.75,109.49,109.7,24271.0,109.71,109.75,109.49,109.7,24271.0
2021-11-11 15:30:00,109.69,109.71,109.16,109.33,119141.0,109.69,109.71,109.16,109.33,119141.0
2021-11-12 09:30:00,109.79,110.5,109.39,109.39,66564.0,109.79,110.5,109.39,109.39,66564.0
2021-11-12 10:00:00,109.37,109.74,109.34,109.6,39140.0,109.37,109.74,109.34,109.6,39140.0
2021-11-12 10:30:00,109.64,110.47,109.6,110.26,58207.0,109.64,110.47,109.6,110.26,58207.0
2021-11-12 11:00:00,110.26,110.71,110.11,110.59,48510.0,110.26,110.71,110.11,110.59,48510.0
2021-11-12 11:30:00,110.56,110.56,110.26,110.51,27206.0,110.56,110.56,110.26,110.51,27206.0
2021-11-12 12:00:00,110.49,110.54,110.3,110.48,17802.0,110.49,110.54,110.3,110.48,17802.0
2021-11-12 12:30:00,110.49,110.68,110.48,110.63,18485.0,110.49,110.68,110.48,110.63,18485.0
2021-11-12 13:00:00,110.63,110.64,110.46,110.55,40743.0,110.63,110.64,110.46,110.55,40743.0
2021-11-12 13:30:00,110.51,110.66,110.51,110.61,32817.0,110.51,110.66,110.51,110.61,32817.0
2021-11-12 14:00:00,110.63,110.91,110.51,110.84,36032.0,110.63,110.91,110.51,110.84,36032.0
2021-11-12 14:30:00,110.82,111.16,110.81,111.06,56246.0,110.82,111.16,110.81,111.06,56246.0
2021-11-12 15:00:00,111.04,111.21,110.96,111.06,49696.0,111.04,111.21,110.96,111.06,49696.0
2021-11-12 15:30:00,111.06,111.54,111.06,111.5,174595.0,111.06,111.54,111.06,111.5,174595.0
2021-11-15 09:30:00,109.32,109.77,108.0,108.72,265738.0,109.32,109.77,108.0,108.72,265738.0
2021-11-15 10:00:00,108.68,108.72,107.8,108.34,195948.0,108.68,108.72,107.8,108.34,195948.0
2021-11-15 10:30:00,108.34,109.27,108.33,109.12,83166.0,108.34,109.27,108.33,109.12,83166.0
2021-11-15 11:00:00,109.09,109.57,109.08,109.28,195667.0,109.09,109.57,109.08,109.28,195667.0
2021-11-15 11:30:00,109.19,109.52,108.57,108.74,81634.0,109.19,109.52,108.57,108.74,81634.0
2021-11-15 12:00:00,108.71,108.88,108.58,108.6,38355.0,108.71,108.88,108.58,108.6,38355.0
2021-11-15 12:30:00,108.63,108.82,108.6,108.81,30581.0,108.63,108.82,108.6,108.81,30581.0
2021-11-15 13:00:00,108.82,109.04,108.57,108.58,42449.0,108.82,109.04,108.57,108.58,42449.0
2021-11-15 13:30:00,108.55,108.76,108.35,108.46,23475.0,108.55,108.76,108.35,108.46,23475.0
2021-11-15 14:00:00,108.49,108.49,108.19,108.29,28746.0,108.49,108.49,108.19,108.29,28746.0
2021-11-15 14:30:00,108.28,108.45,107.78,107.78,67303.0,108.28,108.45,107.78,107.78,67303.0
2021-11-15 15:00:00,107.77,108.64,107.77,108.34,125425.0,107.77,108.64,107.77,108.34,125425.0
2021-11-15 15:30:00,108.35,108.55,108.23,108.52,241216.0,108.35,108.55,108.23,108.52,241216.0
2021-11-16 09:30:00,108.86,110.68,108.7,110.43,71282.0,108.86,110.68,108.7,110.43,71282.0
2021-11-16 10:00:00,110.44,110.82,110.17,110.33,48472.0,110.44,110.82,110.17,110.33,48472.0
2021-11-16 10:30:00,110.34,110.56,110.19,110.3,17121.0,110.34,110.56,110.19,110.3,17121.0
2021-11-16 11:00:00,110.31,110.56,110.27,110.44,14417.0,110.31,110.56,110.27,110.44,14417.0
2021-11-16 11:30:00,110.46,110.61,110.16,110.17,17958.0,110.46,110.61,110.16,110.17,17958.0
2021-11-16 12:00:00,110.14,110.16,109.91,110.13,23766.0,110.14,110.16,109.91,110.13,23766.0
2021-11-16 12:30:00,110.13,110.36,110.09,110.13,13957.0,110.13,110.36,110.09,110.13,13957.0
2021-11-16 13:00:00,110.09,110.54,110.0,110.4,38888.0,110.09,110.54,110.0,110.4,38888.0
2021-11-16 13:30:00,110.39,110.54,110.39,110.39,36954.0,110.39,110.54,110.39,110.39,36954.0
2021-11-16 14:00:00,110.37,110.43,110.09,110.19,39150.0,110.37,110.43,110.09,110.19,39150.0
2021-11-16 14:30:00,110.18,110.28,110.13,110.25,33740.0,110.18,110.28,110.13,110.25,33740.0
2021-11-16 15:00:00,110.27,110.66,110.24,110.52,56803.0,110.27,110.66,110.24,110.52,56803.0
2021-11-16 15:30:00,110.52,110.9,110.5,110.89,194898.0,110.52,110.9,110.5,110.89,194898.0
2021-11-17 09:30:00,110.86,110.96,110.07,110.78,45824.0,110.86,110.96,110.07,110.78,45824.0
2021-11-17 10:00:00,110.85,110.86,110.28,110.47,56999.0,110.85,110.86,110.28,110.47,56999.0
2021-11-17 10:30:00,110.38,110.8,110.18,110.52,27912.0,110.38,110.8,110.18,110.52,27912.0
2021-11-17 11:00:00,110.55,110.62,110.17,110.3,41437.0,110.55,110.62,110.17,110.3,41437.0
2021-11-17 11:30:00,110.31,110.46,110.22,110.46,14065.0,110.31,110.46,110.22,110.46,14065.0
2021-11-17 12:00:00,110.45,110.48,110.18,110.2,25031.0,110.45,110.48,110.18,110.2,25031.0
2021-11-17 12:30:00,110.18,110.32,110.06,110.09,17753.0,110.18,110.32,110.06,110.09,17753.0
2021-11-17 13:00:00,110.1,110.25,109.96,109.99,15839.0,110.1,110.25,109.96,109.99,15839.0
2021-11-17 13:30:00,109.97,110.0,109.77,109.81,30145.0,109.97,110.0,109.77,109.81,30145.0
2021-11-17 14:00:00,109.79,109.79,109.3,109.3,62017.0,109.79,109.79,109.3,109.3,62017.0
2021-11-17 14:30:00,109.29,109.9,109.29,109.9,24537.0,109.29,109.9,109.29,109.9,24537.0
2021-11-17 15:00:00,109.91,109.91,109.55,109.66,46165.0,109.91,109.91,109.55,109.66,46165.0
2021-11-17 15:30:00,109.7,109.98,109.66,109.83,92513.0,109.7,109.98,109.66,109.83,92513.0
2021-11-18 09:30:00,110.22,110.85,109.21,109.63,54240.0,110.22,110.85,109.21,109.63,54240.0
2021-11-18 10:00:00,109.65,109.98,109.52,109.73,44847.0,109.65,109.98,109.52,109.73,44847.0
2021-11-18 10:30:00,109.72,110.24,109.71,110.03,32648.0,109.72,110.24,109.71,110.03,32648.0
2021-11-18 11:00:00,110.03,110.28,109.86,110.06,52572.0,110.03,110.28,109.86,110.06,52572.0
2021-11-18 11:30:00,110.09,110.48,110.08,110.32,33298.0,110.09,110.48,110.08,110.32,33298.0
2021-11-18 12:00:00,110.36,110.36,110.17,110.24,24561.0,110.36,110.36,110.17,110.24,24561.0
2021-11-18 12:30:00,110.25,110.32,110.14,110.24,34710.0,110.25,110.32,110.14,110.24,34710.0
2021-11-18 13:00:00,110.24,110.33,110.09,110.22,22563.0,110.24,110.33,110.09,110.22,22563.0
2021-11-18 13:30:00,110.25,110.28,110.15,110.25,24775.0,110.25,110.28,110.15,110.25,24775.0
2021-11-18 14:00:00,110.24,110.27,110.17,110.26,34400.0,110.24,110.27,110.17,110.26,34400.0
2021-11-18 14:30:00,110.24,110.55,110.18,110.5,52041.0,110.24,110.55,110.18,110.5,52041.0
2021-11-18 15:00:00,110.48,110.52,110.19,110.31,53765.0,110.48,110.52,110.19,110.31,53765.0
2021-11-18 15:30:00,110.33,110.67,110.27,110.54,145434.0,110.33,110.67,110.27,110.54,145434.0
2021-11-19 09:30:00,110.82,111.62,110.23,111.4,143115.0,110.82,111.62,110.23,111.4,143115.0
2021-11-19 10:00:00,111.44,111.93,111.2,111.54,41983.0,111.44,111.93,111.2,111.54,41983.0
2021-11-19 10:30:00,111.52,111.83,111.51,111.78,43476.0,111.52,111.83,111.51,111.78,43476.0
2021-11-19 11:00:00,111.77,112.25,111.68,112.04,156855.0,111.77,112.25,111.68,112.04,156855.0
2021-11-19 11:30:00,112.06,112.11,111.89,112.05,48465.0,112.06,112.11,111.89,112.05,48465.0
2021-11-19 12:00:00,112.06,112.29,111.95,112.05,44891.0,112.06,112.29,111.95,112.05,44891.0
2021-11-19 12:30:00,112.06,112.32,111.97,112.01,66339.0,112.06,112.32,111.97,112.01,66339.0
2021-11-19 13:00:00,112.01,112.04,111.6,111.66,62084.0,112.01,112.04,111.6,111.66,62084.0
2021-11-19 13:30:00,111.66,111.66,111.31,111.4,50325.0,111.66,111.66,111.31,111.4,50325.0
2021-11-19 14:00:00,111.41,111.56,111.14,111.33,65153.0,111.41,111.56,111.14,111.33,65153.0
2021-11-19 14:30:00,111.33,111.67,111.14,111.66,55798.0,111.33,111.67,111.14,111.66,55798.0
2021-11-19 15:00:00,111.67,111.76,111.3,111.39,73346.0,111.67,111.76,111.3,111.39,73346.0
2021-11-19 15:30:00,111.39,111.56,110.89,110.98,283289.0,111.39,111.56,110.89,110.98,283289.0
2021-11-22 09:30:00,111.6,111.63,110.98,111.37,74621.0,111.6,111.63,110.98,111.37,74621.0
2021-11-22 10:00:00,111.42,111.89,111.37,111.74,36370.0,111.42,111.89,111.37,111.74,36370.0
2021-11-22 10:30:00,111.8,112.13,111.12,111.14,30238.0,111.8,112.13,111.12,111.14,30238.0
2021-11-22 11:00:00,111.16,111.48,111.0,111.48,41443.0,111.16,111.48,111.0,111.48,41443.0
2021-11-22 11:30:00,111.45,111.74,110.75,110.88,60199.0,111.45,111.74,110.75,110.88,60199.0
2021-11-22 12:00:00,110.97,111.08,110.29,110.5,27764.0,110.97,111.08,110.29,110.5,27764.0
2021-11-22 12:30:00,110.5,110.94,110.5,110.88,16869.0,110.5,110.94,110.5,110.88,16869.0
2021-11-22 13:00:00,110.82,110.92,110.61,110.74,21725.0,110.82,110.92,110.61,110.74,21725.0
2021-11-22 13:30:00,110.74,110.98,110.63,110.86,27805.0,110.74,110.98,110.63,110.86,27805.0
2021-11-22 14:00:00,110.83,111.0,110.67,110.84,35725.0,110.83,111.0,110.67,110.84,35725.0
2021-11-22 14:30:00,110.82,111.19,110.8,111.14,32467.0,110.82,111.19,110.8,111.14,32467.0
2021-11-22 15:00:00,111.13,111.47,111.11,111.18,28099.0,111.13,111.47,111.11,111.18,28099.0
2021-11-22 15:30:00,111.22,111.25,110.57,110.57,77682.0,111.22,111.25,110.57,110.57,77682.0
2021-11-23 09:30:00,110.16,110.31,109.28,110.27,84938.0,110.16,110.31,109.28,110.27,84938.0
2021-11-23 10:00:00,110.29,110.41,109.69,109.73,52040.0,110.29,110.41,109.69,109.73,52040.0
2021-11-23 10:30:00,109.73,110.5,109.72,110.37,63235.0,109.73,110.5,109.72,110.37,63235.0
2021-11-23 11:00:00,110.41,111.16,110.1,111.0,41865.0,110.41,111.16,110.1,111.0,41865.0
2021-11-23 11:30:00,110.87,111.26,110.66,110.73,63611.0,110.87,111.26,110.66,110.73,63611.0
2021-11-23 12:00:00,110.73,111.1,110.62,111.03,28438.0,110.73,111.1,110.62,111.03,28438.0
2021-11-23 12:30:00,111.01,111.33,110.88,110.97,85327.0,111.01,111.33,110.88,110.97,85327.0
2021-11-23 13:00:00,110.93,111.08,110.83,111.08,27950.0,110.93,111.08,110.83,111.08,27950.0
2021-11-23 13:30:00,111.07,111.31,110.87,111.12,22101.0,111.07,111.31,110.87,111.12,22101.0
2021-11-23 14:00:00,111.11,111.17,110.83,111.06,27731.0,111.11,111.17,110.83,111.06,27731.0
2021-11-23 14:30:00,111.11,111.64,111.09,111.61,36709.0,111.11,111.64,111.09,111.61,36709.0
2021-11-23 15:00:00,111.63,111.93,111.53,111.65,41645.0,111.63,111.93,111.53,111.65,41645.0
2021-11-23 15:30:00,111.66,111.9,111.58,111.81,109401.0,111.66,111.9,111.58,111.81,109401.0
2021-11-24 09:30:00,111.93,113.21,111.93,112.52,109732.0,111.93,113.21,111.93,112.52,109732.0
2021-11-24 10:00:00,112.58,112.9,111.92,112.32,67614.0,112.58,112.9,111.92,112.32,67614.0
2021-11-24 10:30:00,112.35,112.36,111.61,111.88,71544.0,112.35,112.36,111.61,111.88,71544.0
2021-11-24 11:00:00,111.84,112.3,111.67,112.3,24951.0,111.84,112.3,111.67,112.3,24951.0
2021-11-24 11:30:00,112.33,112.57,111.97,112.03,29700.0,112.33,112.57,111.97,112.03,29700.0
2021-11-24 12:00:00,112.06,112.31,112.06,112.31,18775.0,112.06,112.31,112.06,112.31,18775.0
2021-11-24 12:30:00,112.36,112.55,112.32,112.51,24742.0,112.36,112.55,112.32,112.51,24742.0
2021-11-24 13:00:00,112.51,112.58,112.37,112.4,26497.0,112.51,112.58,112.37,112.4,26497.0
2021-11-24 13:30:00,112.4,112.42,112.16,112.23,18638.0,112.4,112.42,112.16,112.23,18638.0
2021-11-24 14:00:00,112.23,112.33,111.95,112.17,30419.0,112.23,112.33,111.95,112.17,30419.0
2021-11-24 14:30:00,112.17,112.73,112.14,112.68,36203.0,112.17,112.73,112.14,112.68,36203.0
2021-11-24 15:00:00,112.67,113.08,112.65,112.94,50434.0,112.67,113.08,112.65,112.94,50434.0
2021-11-24 15:30:00,112.95,113.01,112.49,112.77,135879.0,112.95,113.01,112.49,112.77,135879.0
2021-11-26 09:30:00,112.77,114.36,111.93,113.1,144078.0,112.77,114.36,111.93,113.1,144078.0
2021-11-26 10:00:00,113.0,113.0,112.03,112.8,65187.0,113.0,113.0,112.03,112.8,65187.0
2021-11-26 10:30:00,112.8,113.24,112.63,113.08,53545.0,112.8,113.24,112.63,113.08,53545.0
2021-11-26 11:00:00,113.05,113.1,112.26,112.59,67613.0,113.05,113.1,112.26,112.59,67613.0
2021-11-26 11:30:00,112.6,112.98,112.23,112.43,54641.0,112.6,112.98,112.23,112.43,54641.0
2021-11-26 12:00:00,112.48,112.77,112.24,112.73,62311.0,112.48,112.77,112.24,112.73,62311.0
2021-11-26 12:30:00,112.76,112.83,111.62,112.03,155049.0,112.76,112.83,111.62,112.03,155049.0
2021-11-29 09:30:00,112.75,113.33,111.75,113.31,108287.0,112.75,113.33,111.75,113.31,108287.0
2021-11-29 10:00:00,113.37,113.5,112.79,113.0,62583.0,113.37,113.5,112.79,113.0,62583.0
2021-11-29 10:30:00,113.0,113.51,112.72,113.51,80886.0,113.0,113.51,112.72,113.51,80886.0
2021-11-29 11:00:00,113.5,113.81,113.38,113.46,30736.0,113.5,113.81,113.38,113.46,30736.0
2021-11-29 11:30:00,113.5,113.74,113.27,113.53,35158.0,113.5,113.74,113.27,113.53,35158.0
2021-11-29 12:00:00,113.51,113.95,113.36,113.85,74900.0,113.51,113.95,113.36,113.85,74900.0
2021-11-29 12:30:00,113.86,114.42,113.86,114.37,70426.0,113.86,114.42,113.86,114.37,70426.0
2021-11-29 13:00:00,114.4,114.47,114.17,114.23,29585.0,114.4,114.47,114.17,114.23,29585.0
2021-11-29 13:30:00,114.29,114.54,114.19,114.5,38153.0,114.29,114.54,114.19,114.5,38153.0
2021-11-29 14:00:00,114.45,114.67,114.42,114.67,38062.0,114.45,114.67,114.42,114.67,38062.0
2021-11-29 14:30:00,114.67,114.97,114.51,114.91,55179.0,114.67,114.97,114.51,114.91,55179.0
2021-11-29 15:00:00,114.91,115.22,114.84,114.89,66771.0,114.91,115.22,114.84,114.89,66771.0
2021-11-29 15:30:00,114.87,115.09,114.25,114.26,134759.0,114.87,115.09,114.25,114.26,134759.0
2021-11-30 09:30:00,114.26,115.48,113.79,114.96,99967.0,114.26,115.48,113.79,114.96,99967.0
2021-11-30 10:00:00,114.95,115.06,114.41,114.41,89032.0,114.95,115.06,114.41,114.41,89032.0
2021-11-30 10:30:00,114.47,114.81,113.02,113.35,60948.0,114.47,114.81,113.02,113.35,60948.0
2021-11-30 11:00:00,113.27,113.71,112.89,113.42,35973.0,113.27,113.71,112.89,113.42,35973.0
2021-11-30 11:30:00,113.45,113.5,112.56,112.94,54815.0,113.45,113.5,112.56,112.94,54815.0
2021-11-30 12:00:00,112.92,113.26,112.6,113.21,36376.0,112.92,113.26,112.6,113.21,36376.0
2021-11-30 12:30:00,113.1,113.21,112.94,113.09,20986.0,113.1,113.21,112.94,113.09,20986.0
2021-11-30 13:00:00,113.12,113.41,113.08,113.39,25466.0,113.12,113.41,113.08,113.39,25466.0
2021-11-30 13:30:00,113.33,113.55,113.24,113.55,24384.0,113.33,113.55,113.24,113.55,24384.0
2021-11-30 14:00:00,113.66,113.66,113.34,113.34,34088.0,113.66,113.66,113.34,113.34,34088.0
2021-11-30 14:30:00,113.34,113.42,112.97,113.08,36012.0,113.34,113.42,112.97,113.08,36012.0
2021-11-30 15:00:00,113.1,113.12,112.58,112.6,71922.0,113.1,113.12,112.58,112.6,71922.0
2021-11-30 15:30:00,112.6,113.25,112.41,112.72,325198.0,112.6,113.25,112.41,112.72,325198.0
2021-12-01 09:30:00,113.08,113.95,110.96,110.96,104521.0,113.08,113.95,110.96,110.96,104521.0
2021-12-01 10:00:00,111.0,111.83,110.84,111.48,63377.0,111.0,111.83,110.84,111.48,63377.0
2021-12-01 10:30:00,111.51,111.86,111.06,111.78,54815.0,111.51,111.86,111.06,111.78,54815.0
2021-12-01 11:00:00,111.75,111.89,111.5,111.68,45182.0,111.75,111.89,111.5,111.68,45182.0
2021-12-01 11:30:00,111.67,111.97,111.15,111.26,48294.0,111.67,111.97,111.15,111.26,48294.0
2021-12-01 12:00:00,111.21,111.43,110.69,110.82,52614.0,111.21,111.43,110.69,110.82,52614.0
2021-12-01 12:30:00,110.84,110.93,110.16,110.17,48609.0,110.84,110.93,110.16,110.17,48609.0
2021-12-01 13:00:00,110.16,110.35,109.95,110.26,47095.0,110.16,110.35,109.95,110.26,47095.0
2021-12-01 13:30:00,110.23,110.35,109.65,110.16,49988.0,110.23,110.35,109.65,110.16,49988.0
2021-12-01 14:00:00,110.14,110.3,109.67,110.3,49005.0,110.14,110.3,109.67,110.3,49005.0
2021-12-01 14:30:00,110.26,110.5,109.87,109.9,56658.0,110.26,110.5,109.87,109.9,56658.0
2021-12-01 15:00:00,109.9,109.93,108.99,109.18,72216.0,109.9,109.93,108.99,109.18,72216.0
2021-12-01 15:30:00,109.15,109.84,108.98,109.07,212928.0,109.15,109.84,108.98,109.07,212928.0
2021-12-02 09:30:00,109.0,110.67,108.68,110.49,47235.0,109.0,110.67,108.68,110.49,47235.0
2021-12-02 10:00:00,110.45,110.92,110.27,110.67,36493.0,110.45,110.92,110.27,110.67,36493.0
2021-12-02 10:30:00,110.68,111.0,109.85,110.88,43936.0,110.68,111.0,109.85,110.88,43936.0
2021-12-02 11:00:00,110.91,111.3,110.67,111.01,44275.0,110.91,111.3,110.67,111.01,44275.0
2021-12-02 11:30:00,110.98,111.04,110.48,111.03,33024.0,110.98,111.04,110.48,111.03,33024.0
2021-12-02 12:00:00,111.07,111.63,110.95,111.55,29672.0,111.07,111.63,110.95,111.55,29672.0
2021-12-02 12:30:00,111.49,111.57,111.19,111.41,23377.0,111.49,111.57,111.19,111.41,23377.0
2021-12-02 13:00:00,111.35,111.58,111.07,111.2,31879.0,111.35,111.58,111.07,111.2,31879.0
2021-12-02 13:30:00,111.23,111.42,110.95,111.29,27464.0,111.23,111.42,110.95,111.29,27464.0
2021-12-02 14:00:00,111.32,111.38,111.02,111.24,37198.0,111.32,111.38,111.02,111.24,37198.0
2021-12-02 14:30:00,111.24,111.31,110.88,111.02,43596.0,111.24,111.31,110.88,111.02,43596.0
2021-12-02 15:00:00,111.06,111.23,110.87,110.98,63656.0,111.06,111.23,110.87,110.98,63656.0
2021-12-02 15:30:00,110.99,111.25,110.66,110.91,122895.0,110.99,111.25,110.66,110.91,122895.0
2021-12-03 09:30:00,111.5,111.89,110.55,110.95,54532.0,111.5,111.89,110.55,110.95,54532.0
2021-12-03 10:00:00,111.14,111.34,110.55,111.16,54695.0,111.14,111.34,110.55,111.16,54695.0
2021-12-03 10:30:00,111.11,111.11,109.62,109.9,37266.0,111.11,111.11,109.62,109.9,37266.0
2021-12-03 11:00:00,109.85,110.05,109.43,109.85,27920.0,109.85,110.05,109.43,109.85,27920.0
2021-12-03 11:30:00,109.95,110.09,109.49,109.53,24938.0,109.95,110.09,109.49,109.53,24938.0
2021-12-03 12:00:00,109.59,110.04,109.39,109.98,26745.0,109.59,110.04,109.39,109.98,26745.0
2021-12-03 12:30:00,109.87,110.1,109.61,109.7,16403.0,109.87,110.1,109.61,109.7,16403.0
2021-12-03 13:00:00,109.68,110.13,109.6,109.99,11806.0,109.68,110.13,109.6,109.99,11806.0
2021-12-03 13:30:00,109.9,109.91,109.64,109.7,20576.0,109.9,109.91,109.64,109.7,20576.0
2021-12-03 14:00:00,109.73,110.1,109.58,109.97,24324.0,109.73,110.1,109.58,109.97,24324.0
2021-12-03 14:30:00,109.95,110.26,109.65,110.02,41170.0,109.95,110.26,109.65,110.02,41170.0
2021-12-03 15:00:00,110.02,110.62,109.82,110.44,49615.0,110.02,110.62,109.82,110.44,49615.0
2021-12-03 15:30:00,110.46,111.35,110.31,111.13,134171.0,110.46,111.35,110.31,111.13,134171.0
2021-12-06 09:30:00,110.96,110.96,109.25,109.93,91782.0,110.96,110.96,109.25,109.93,91782.0
2021-12-06 10:00:00,109.85,110.58,109.46,110.5,83186.0,109.85,110.58,109.46,110.5,83186.0
2021-12-06 10:30:00,110.57,110.74,109.89,110.36,58069.0,110.57,110.74,109.89,110.36,58069.0
2021-12-06 11:00:00,110.48,110.7,110.14,110.7,47575.0,110.48,110.7,110.14,110.7,47575.0
2021-12-06 11:30:00,110.72,110.77,110.23,110.51,28071.0,110.72,110.77,110.23,110.51,28071.0
2021-12-06 12:00:00,110.55,110.9,110.3,110.85,36911.0,110.55,110.9,110.3,110.85,36911.0
2021-12-06 12:30:00,110.89,110.99,110.71,110.75,20344.0,110.89,110.99,110.71,110.75,20344.0
2021-12-06 13:00:00,110.77,111.08,110.52,111.08,25679.0,110.77,111.08,110.52,111.08,25679.0
2021-12-06 13:30:00,111.08,111.31,110.92,111.25,24236.0,111.08,111.31,110.92,111.25,24236.0
2021-12-06 14:00:00,111.32,111.38,111.08,111.17,30861.0,111.32,111.38,111.08,111.17,30861.0
2021-12-06 14:30:00,111.2,111.3,111.04,111.18,27102.0,111.2,111.3,111.04,111.18,27102.0
2021-12-06 15:00:00,111.17,111.31,111.08,111.31,30452.0,111.17,111.31,111.08,111.31,30452.0
2021-12-06 15:30:00,111.3,111.35,110.96,111.1,138755.0,111.3,111.35,110.96,111.1,138755.0
2021-12-07 09:30:00,111.66,112.52,111.27,112.52,83187.0,111.66,112.52,111.27,112.52,83187.0
2021-12-07 10:00:00,112.54,113.21,112.16,112.96,57300.0,112.54,113.21,112.16,112.96,57300.0
2021-12-07 10:30:00,112.87,113.28,112.78,113.22,64364.0,112.87,113.28,112.78,113.22,64364.0
2021-12-07 11:00:00,113.33,113.5,112.84,113.03,43455.0,113.33,113.5,112.84,113.03,43455.0
2021-12-07 11:30:00,112.97,113.31,112.96,113.18,29745.0,112.97,113.31,112.96,113.18,29745.0
2021-12-07 12:00:00,113.18,113.24,112.92,112.93,26503.0,113.18,113.24,112.92,112.93,26503.0
2021-12-07 12:30:00,112.88,112.99,112.76,112.95,22850.0,112.88,112.99,112.76,112.95,22850.0
2021-12-07 13:00:00,112.98,113.14,112.97,113.06,20783.0,112.98,113.14,112.97,113.06,20783.0
2021-12-07 13:30:00,113.06,113.1,112.79,112.82,68201.0,113.06,113.1,112.79,112.82,68201.0
2021-12-07 14:00:00,112.82,112.82,112.25,112.44,45571.0,112.82,112.82,112.25,112.44,45571.0
2021-12-07 14:30:00,112.44,112.61,112.33,112.58,26350.0,112.44,112.61,112.33,112.58,26350.0
2021-12-07 15:00:00,112.56,112.76,112.08,112.23,49852.0,112.56,112.76,112.08,112.23,49852.0
2021-12-07 15:30:00,112.23,112.32,111.81,112.31,133063.0,112.23,112.32,111.81,112.31,133063.0
2021-12-08 09:30:00,112.47,112.48,111.37,111.37,47503.0,112.47,112.48,111.37,111.37,47503.0
2021-12-08 10:00:00,111.34,111.96,111.11,111.11,22080.0,111.34,111.96,111.11,111.11,22080.0
2021-12-08 10:30:00,111.09,111.66,111.09,111.47,34024.0,111.09,111.66,111.09,111.47,34024.0
2021-12-08 11:00:00,111.46,111.9,111.46,111.78,59003.0,111.46,111.9,111.46,111.78,59003.0
2021-12-08 11:30:00,111.82,111.93,111.72,111.81,32430.0,111.82,111.93,111.72,111.81,32430.0
2021-12-08 12:00:00,111.83,112.23,111.82,111.9,26633.0,111.83,112.23,111.82,111.9,26633.0
2021-12-08 12:30:00,111.88,112.02,111.77,111.82,21703.0,111.88,112.02,111.77,111.82,21703.0
2021-12-08 13:00:00,111.76,112.06,111.71,112.05,25309.0,111.76,112.06,111.71,112.05,25309.0
2021-12-08 13:30:00,112.05,112.46,112.05,112.28,20398.0,112.05,112.46,112.05,112.28,20398.0
2021-12-08 14:00:00,112.29,112.47,111.87,112.18,33438.0,112.29,112.47,111.87,112.18,33438.0
2021-12-08 14:30:00,112.16,112.39,112.06,112.31,41753.0,112.16,112.39,112.06,112.31,41753.0
2021-12-08 15:00:00,112.33,112.42,112.19,112.2,44390.0,112.33,112.42,112.19,112.2,44390.0
2021-12-08 15:30:00,112.23,112.37,111.89,112.04,122909.0,112.23,112.37,111.89,112.04,122909.0
2021-12-09 09:30:00,112.15,113.1,111.81,113.09,64513.0,112.15,113.1,111.81,113.09,64513.0
2021-12-09 10:00:00,113.03,113.25,112.7,112.88,61727.0,113.03,113.25,112.7,112.88,61727.0
2021-12-09 10:30:00,112.92,113.0,112.47,112.77,31347.0,112.92,113.0,112.47,112.77,31347.0
2021-12-09 11:00:00,112.74,113.06,112.54,113.01,29043.0,112.74,113.06,112.54,113.01,29043.0
2021-12-09 11:30:00,112.99,113.06,112.59,112.71,16632.0,112.99,113.06,112.59,112.71,16632.0
2021-12-09 12:00:00,112.72,112.75,112.5,112.66,16680.0,112.72,112.75,112.5,112.66,16680.0
2021-12-09 12:30:00,112.65,112.92,112.64,112.9,14988.0,112.65,112.92,112.64,112.9,14988.0
2021-12-09 13:00:00,112.87,112.87,112.61,112.67,14292.0,112.87,112.87,112.61,112.67,14292.0
2021-12-09 13:30:00,112.65,112.77,112.51,112.72,20700.0,112.65,112.77,112.51,112.72,20700.0
2021-12-09 14:00:00,112.7,112.86,112.62,112.69,15604.0,112.7,112.86,112.62,112.69,15604.0
2021-12-09 14:30:00,112.69,112.85,112.53,112.58,13485.0,112.69,112.85,112.53,112.58,13485.0
2021-12-09 15:00:00,112.58,112.7,112.08,112.1,26802.0,112.58,112.7,112.08,112.1,26802.0
2021-12-09 15:30:00,112.09,112.36,111.87,111.91,96443.0,112.09,112.36,111.87,111.91,96443.0
2021-12-10 09:30:00,112.34,113.75,112.34,113.01,52613.0,112.34,113.75,112.34,113.01,52613.0
2021-12-10 10:00:00,112.89,113.98,112.89,113.94,78186.0,112.89,113.98,112.89,113.94,78186.0
2021-12-10 10:30:00,113.94,113.95,113.29,113.3,33283.0,113.94,113.95,113.29,113.3,33283.0
2021-12-10 11:00:00,113.28,113.28,112.75,113.26,36237.0,113.28,113.28,112.75,113.26,36237.0
2021-12-10 11:30:00,113.17,113.42,112.81,113.11,39806.0,113.17,113.42,112.81,113.11,39806.0
2021-12-10 12:00:00,113.11,113.23,113.02,113.08,12199.0,113.11,113.23,113.02,113.08,12199.0
2021-12-10 12:30:00,113.07,113.1,112.87,113.1,15660.0,113.07,113.1,112.87,113.1,15660.0
2021-12-10 13:00:00,113.1,113.25,113.02,113.15,14720.0,113.1,113.25,113.02,113.15,14720.0
2021-12-10 13:30:00,113.12,113.23,112.99,113.14,14795.0,113.12,113.23,112.99,113.14,14795.0
2021-12-10 14:00:00,113.15,113.19,112.83,112.91,26177.0,113.15,113.19,112.83,112.91,26177.0
2021-12-10 14:30:00,112.91,113.11,112.86,112.95,17070.0,112.91,113.11,112.86,112.95,17070.0
2021-12-10 15:00:00,112.98,113.09,112.92,112.95,25421.0,112.98,113.09,112.92,112.95,25421.0
2021-12-10 15:30:00,112.92,113.03,112.72,112.99,87242.0,112.92,113.03,112.72,112.99,87242.0
2021-12-13 09:30:00,113.0,114.04,112.65,113.99,58891.0,113.0,114.04,112.65,113.99,58891.0
2021-12-13 10:00:00,113.87,114.46,113.86,114.1,54677.0,113.87,114.46,113.86,114.1,54677.0
2021-12-13 10:30:00,114.18,114.83,114.17,114.73,47954.0,114.18,114.83,114.17,114.73,47954.0
2021-12-13 11:00:00,114.69,115.0,114.66,114.91,73285.0,114.69,115.0,114.66,114.91,73285.0
2021-12-13 11:30:00,114.89,114.95,114.7,114.88,31326.0,114.89,114.95,114.7,114.88,31326.0
2021-12-13 12:00:00,114.88,115.03,114.7,114.89,28592.0,114.88,115.03,114.7,114.89,28592.0
2021-12-13 12:30:00,114.87,115.01,114.84,114.97,35849.0,114.87,115.01,114.84,114.97,35849.0
2021-12-13 13:00:00,114.92,115.12,114.91,115.0,26179.0,114.92,115.12,114.91,115.0,26179.0
2021-12-13 13:30:00,115.01,115.52,114.99,115.38,46788.0,115.01,115.52,114.99,115.38,46788.0
2021-12-13 14:00:00,115.38,115.42,115.13,115.21,27899.0,115.38,115.42,115.13,115.21,27899.0
2021-12-13 14:30:00,115.23,115.47,115.08,115.42,18095.0,115.23,115.47,115.08,115.42,18095.0
2021-12-13 15:00:00,115.44,115.6,115.31,115.5,72122.0,115.44,115.6,115.31,115.5,72122.0
2021-12-13 15:30:00,115.47,115.91,115.35,115.41,117554.0,115.47,115.91,115.35,115.41,117554.0
2021-12-14 09:30:00,112.66,113.94,112.34,113.03,102150.0,112.66,113.94,112.34,113.03,102150.0
2021-12-14 10:00:00,113.04,113.04,112.61,112.77,57364.0,113.04,113.04,112.61,112.77,57364.0
2021-12-14 10:30:00,112.66,112.83,112.21,112.45,80599.0,112.66,112.83,112.21,112.45,80599.0
2021-12-14 11:00:00,112.37,113.17,112.32,113.04,54525.0,112.37,113.17,112.32,113.04,54525.0
2021-12-14 11:30:00,113.08,113.42,112.9,113.36,34781.0,113.08,113.42,112.9,113.36,34781.0
2021-12-14 12:00:00,113.37,113.5,113.07,113.49,29775.0,113.37,113.5,113.07,113.49,29775.0
2021-12-14 12:30:00,113.46,113.65,113.41,113.59,37883.0,113.46,113.65,113.41,113.59,37883.0
2021-12-14 13:00:00,113.56,113.81,113.5,113.79,16220.0,113.56,113.81,113.5,113.79,16220.0
2021-12-14 13:30:00,113.77,113.79,113.6,113.76,13916.0,113.77,113.79,113.6,113.76,13916.0
2021-12-14 14:00:00,113.79,114.43,113.69,114.14,57329.0,113.79,114.43,113.69,114.14,57329.0
2021-12-14 14:30:00,114.13,114.52,114.1,114.25,43201.0,114.13,114.52,114.1,114.25,43201.0
2021-12-14 15:00:00,114.35,114.94,114.3,114.83,69570.0,114.35,114.94,114.3,114.83,69570.0
2021-12-14 15:30:00,114.83,115.07,114.04,114.24,183224.0,114.83,115.07,114.04,114.24,183224.0
2021-12-15 09:30:00,114.99,115.27,114.5,114.54,48916.0,114.99,115.27,114.5,114.54,48916.0
2021-12-15 10:00:00,114.54,114.74,114.12,114.19,30855.0,114.54,114.74,114.12,114.19,30855.0
2021-12-15 10:30:00,114.24,114.91,114.19,114.91,22303.0,114.24,114.91,114.19,114.91,22303.0
2021-12-15 11:00:00,114.87,114.87,114.2,114.2,26135.0,114.87,114.87,114.2,114.2,26135.0
2021-12-15 11:30:00,114.17,114.29,113.94,114.25,16998.0,114.17,114.29,113.94,114.25,16998.0
2021-12-15 12:00:00,114.25,114.51,114.2,114.51,15177.0,114.25,114.51,114.2,114.51,15177.0
2021-12-15 12:30:00,114.53,114.63,114.38,114.48,13865.0,114.53,114.63,114.38,114.48,13865.0
2021-12-15 13:00:00,114.48,114.59,114.4,114.47,9542.0,114.48,114.59,114.4,114.47,9542.0
2021-12-15 13:30:00,114.49,115.1,114.47,115.1,16528.0,114.49,115.1,114.47,115.1,16528.0
2021-12-15 14:00:00,115.08,115.42,114.54,115.15,28892.0,115.08,115.42,114.54,115.15,28892.0
2021-12-15 14:30:00,114.93,115.47,114.68,115.23,19739.0,114.93,115.47,114.68,115.23,19739.0
2021-12-15 15:00:00,115.23,116.2,115.19,116.03,103372.0,115.23,116.2,115.19,116.03,103372.0
2021-12-15 15:30:00,116.03,116.26,115.37,116.17,167329.0,116.03,116.26,115.37,116.17,167329.0
2021-12-16 09:30:00,116.28,116.42,115.37,115.51,78809.0,116.28,116.42,115.37,115.51,78809.0
2021-12-16 10:00:00,115.44,116.51,115.37,116.5,54915.0,115.44,116.51,115.37,116.5,54915.0
2021-12-16 10:30:00,116.59,116.64,116.04,116.11,18123.0,116.59,116.64,116.04,116.11,18123.0
2021-12-16 11:00:00,116.13,116.49,115.87,116.47,22219.0,116.13,116.49,115.87,116.47,22219.0
2021-12-16 11:30:00,116.47,116.63,116.16,116.56,26262.0,116.47,116.63,116.16,116.56,26262.0
2021-12-16 12:00:00,116.59,116.91,116.53,116.64,29593.0,116.59,116.91,116.53,116.64,29593.0
2021-12-16 12:30:00,116.65,116.91,116.61,116.75,26152.0,116.65,116.91,116.61,116.75,26152.0
2021-12-16 13:00:00,116.76,117.17,116.75,117.01,22021.0,116.76,117.17,116.75,117.01,22021.0
2021-12-16 13:30:00,117.03,117.03,116.41,116.43,19040.0,117.03,117.03,116.41,116.43,19040.0
2021-12-16 14:00:00,116.46,116.86,116.46,116.8,29114.0,116.46,116.86,116.46,116.8,29114.0
2021-12-16 14:30:00,116.77,116.93,116.17,116.46,41711.0,116.77,116.93,116.17,116.46,41711.0
2021-12-16 15:00:00,116.43,116.95,116.33,116.73,65850.0,116.43,116.95,116.33,116.73,65850.0
2021-12-16 15:30:00,116.73,117.3,116.73,116.89,194165.0,116.73,117.3,116.73,116.89,194165.0
2021-12-17 09:30:00,116.5,116.61,115.05,116.09,174745.0,116.5,116.61,115.05,116.09,174745.0
2021-12-17 10:00:00,116.01,116.66,115.96,116.42,26618.0,116.01,116.66,115.96,116.42,26618.0
2021-12-17 10:30:00,116.32,117.44,116.31,117.11,50072.0,116.32,117.44,116.31,117.11,50072.0
2021-12-17 11:00:00,117.09,117.63,116.84,116.95,32470.0,117.09,117.63,116.84,116.95,32470.0
2021-12-17 11:30:00,116.87,116.97,115.54,115.99,39926.0,116.87,116.97,115.54,115.99,39926.0
2021-12-17 12:00:00,115.96,116.19,115.55,116.04,23970.0,115.96,116.19,115.55,116.04,23970.0
2021-12-17 12:30:00,116.01,116.27,115.84,116.06,24599.0,116.01,116.27,115.84,116.06,24599.0
2021-12-17 13:00:00,116.13,116.44,115.94,116.44,15192.0,116.13,116.44,115.94,116.44,15192.0
2021-12-17 13:30:00,116.45,116.78,116.41,116.7,14280.0,116.45,116.78,116.41,116.7,14280.0
2021-12-17 14:00:00,116.73,116.73,115.93,116.01,23646.0,116.73,116.73,115.93,116.01,23646.0
2021-12-17 14:30:00,116.13,116.4,116.07,116.11,12150.0,116.13,116.4,116.07,116.11,12150.0
2021-12-17 15:00:00,116.12,116.26,115.83,115.86,16732.0,116.12,116.26,115.83,115.86,16732.0
2021-12-17 15:30:00,115.82,116.2,114.86,115.35,272543.0,115.82,116.2,114.86,115.35,272543.0
2021-12-20 09:30:00,114.58,114.83,114.01,114.7,54743.0,114.58,114.83,114.01,114.7,54743.0
2021-12-20 10:00:00,114.69,114.69,113.61,113.7,43343.0,114.69,114.69,113.61,113.7,43343.0
2021-12-20 10:30:00,113.58,114.11,113.15,113.41,40384.0,113.58,114.11,113.15,113.41,40384.0
2021-12-20 11:00:00,113.42,113.68,113.15,113.29,42599.0,113.42,113.68,113.15,113.29,42599.0
2021-12-20 11:30:00,113.22,113.74,113.22,113.63,21777.0,113.22,113.74,113.22,113.63,21777.0
2021-12-20 12:00:00,113.63,113.79,113.47,113.49,21122.0,113.63,113.79,113.47,113.49,21122.0
2021-12-20 12:30:00,113.45,113.79,113.29,113.56,16726.0,113.45,113.79,113.29,113.56,16726.0
2021-12-20 13:00:00,113.58,113.82,113.55,113.64,14488.0,113.58,113.82,113.55,113.64,14488.0
2021-12-20 13:30:00,113.7,114.05,113.64,113.95,18612.0,113.7,114.05,113.64,113.95,18612.0
2021-12-20 14:00:00,113.95,114.05,113.86,113.92,13489.0,113.95,114.05,113.86,113.92,13489.0
2021-12-20 14:30:00,113.92,114.17,113.83,114.08,28962.0,113.92,114.17,113.83,114.08,28962.0
2021-12-20 15:00:00,114.11,114.2,114.03,114.17,25964.0,114.11,114.2,114.03,114.17,25964.0
2021-12-20 15:30:00,114.13,114.27,113.93,114.13,111952.0,114.13,114.27,113.93,114.13,111952.0
2021-12-21 09:30:00,113.79,115.53,113.79,114.53,73115.0,113.79,115.53,113.79,114.53,73115.0
2021-12-21 10:00:00,114.52,115.15,114.51,114.77,49703.0,114.52,115.15,114.51,114.77,49703.0
2021-12-21 10:30:00,114.73,115.09,114.59,114.98,93304.0,114.73,115.09,114.59,114.98,93304.0
2021-12-21 11:00:00,114.94,114.95,114.21,114.33,43639.0,114.94,114.95,114.21,114.33,43639.0
2021-12-21 11:30:00,114.38,115.06,114.35,114.91,38407.0,114.38,115.06,114.35,114.91,38407.0
2021-12-21 12:00:00,114.94,115.51,114.94,115.44,13104.0,114.94,115.51,114.94,115.44,13104.0
2021-12-21 12:30:00,115.42,115.55,115.26,115.47,10222.0,115.42,115.55,115.26,115.47,10222.0
2021-12-21 13:00:00,115.48,115.87,115.42,115.77,18063.0,115.48,115.87,115.42,115.77,18063.0
2021-12-21 13:30:00,115.8,115.97,115.73,115.85,18527.0,115.8,115.97,115.73,115.85,18527.0
2021-12-21 14:00:00,115.84,115.84,115.44,115.51,27609.0,115.84,115.84,115.44,115.51,27609.0
2021-12-21 14:30:00,115.52,115.59,115.18,115.51,25716.0,115.52,115.59,115.18,115.51,25716.0
2021-12-21 15:00:00,115.54,116.0,115.54,115.81,34460.0,115.54,116.0,115.54,115.81,34460.0
2021-12-21 15:30:00,115.79,115.92,115.43,115.88,102851.0,115.79,115.92,115.43,115.88,102851.0
2021-12-22 09:30:00,116.56,116.7,115.92,116.01,49513.0,116.56,116.7,115.92,116.01,49513.0
2021-12-22 10:00:00,116.06,116.3,115.81,115.81,23178.0,116.06,116.3,115.81,115.81,23178.0
2021-12-22 10:30:00,115.77,116.79,115.77,116.72,16399.0,115.77,116.79,115.77,116.72,16399.0
2021-12-22 11:00:00,116.79,116.93,116.45,116.48,14424.0,116.79,116.93,116.45,116.48,14424.0
2021-12-22 11:30:00,116.55,116.64,116.1,116.21,25983.0,116.55,116.64,116.1,116.21,25983.0
2021-12-22 12:00:00,116.2,116.23,115.88,115.91,12883.0,116.2,116.23,115.88,115.91,12883.0
2021-12-22 12:30:00,116.02,116.11,115.88,116.06,9628.0,116.02,116.11,115.88,116.06,9628.0
2021-12-22 13:00:00,116.06,116.06,115.71,115.86,12421.0,116.06,116.06,115.71,115.86,12421.0
2021-12-22 13:30:00,115.95,116.02,115.81,115.97,11252.0,115.95,116.02,115.81,115.97,11252.0
2021-12-22 14:00:00,115.96,115.96,115.7,115.81,11975.0,115.96,115.96,115.7,115.81,11975.0
2021-12-22 14:30:00,115.83,116.03,115.8,116.03,11761.0,115.83,116.03,115.8,116.03,11761.0
2021-12-22 15:00:00,116.02,116.05,115.75,115.92,17418.0,116.02,116.05,115.75,115.92,17418.0
2021-12-22 15:30:00,115.88,116.11,115.66,116.1,73147.0,115.88,116.11,115.66,116.1,73147.0
2021-12-23 09:30:00,116.06,116.92,115.59,116.79,57359.0,116.06,116.92,115.59,116.79,57359.0
2021-12-23 10:00:00,116.86,116.89,116.33,116.7,43025.0,116.86,116.89,116.33,116.7,43025.0
2021-12-23 10:30:00,116.74,116.98,116.67,116.76,42102.0,116.74,116.98,116.67,116.76,42102.0
2021-12-23 11:00:00,116.76,116.76,116.09,116.28,29889.0,116.76,116.76,116.09,116.28,29889.0
2021-12-23 11:30:00,116.28,116.43,116.1,116.28,26377.0,116.28,116.43,116.1,116.28,26377.0
2021-12-23 12:00:00,116.28,116.51,116.0,116.48,23326.0,116.28,116.51,116.0,116.48,23326.0
2021-12-23 12:30:00,116.51,116.81,116.46,116.76,14661.0,116.51,116.81,116.46,116.76,14661.0
2021-12-23 13:00:00,116.74,116.74,116.1,116.22,28597.0,116.74,116.74,116.1,116.22,28597.0
2021-12-23 13:30:00,116.24,116.79,116.23,116.71,22486.0,116.24,116.79,116.23,116.71,22486.0
2021-12-23 14:00:00,116.74,116.74,116.48,116.51,11074.0,116.74,116.74,116.48,116.51,11074.0
2021-12-23 14:30:00,116.51,116.63,116.43,116.58,10653.0,116.51,116.63,116.43,116.58,10653.0
2021-12-23 15:00:00,116.62,116.74,116.43,116.47,16535.0,116.62,116.74,116.43,116.47,16535.0
2021-12-23 15:30:00,116.49,116.75,116.18,116.2,75337.0,116.49,116.75,116.18,116.2,75337.0
2021-12-27 09:30:00,116.99,117.25,116.13,117.01,54922.0,116.99,117.25,116.13,117.01,54922.0
2021-12-27 10:00:00,117.01,117.31,116.95,117.2,28354.0,117.01,117.31,116.95,117.2,28354.0
2021-12-27 10:30:00,117.2,117.28,116.92,117.08,54089.0,117.2,117.28,116.92,117.08,54089.0
2021-12-27 11:00:00,117.04,117.42,117.04,117.07,30018.0,117.04,117.42,117.04,117.07,30018.0
2021-12-27 11:30:00,117.05,117.48,117.05,117.38,25480.0,117.05,117.48,117.05,117.38,25480.0
2021-12-27 12:00:00,117.41,117.67,117.36,117.56,25478.0,117.41,117.67,117.36,117.56,25478.0
2021-12-27 12:30:00,117.54,117.54,117.29,117.35,18107.0,117.54,117.54,117.29,117.35,18107.0
2021-12-27 13:00:00,117.35,117.35,117.07,117.22,23085.0,117.35,117.35,117.07,117.22,23085.0
2021-12-27 13:30:00,117.23,117.43,117.19,117.42,12632.0,117.23,117.43,117.19,117.42,12632.0
2021-12-27 14:00:00,117.42,117.49,117.29,117.44,13729.0,117.42,117.49,117.29,117.44,13729.0
2021-12-27 14:30:00,117.41,117.57,117.38,117.5,13497.0,117.41,117.57,117.38,117.5,13497.0
2021-12-27 15:00:00,117.48,117.59,117.37,117.59,23943.0,117.48,117.59,117.37,117.59,23943.0
2021-12-27 15:30:00,117.59,117.97,117.59,117.92,88064.0,117.59,117.97,117.59,117.92,88064.0
2021-12-28 09:30:00,118.27,118.98,117.41,118.41,61214.0,118.27,118.98,117.41,118.41,61214.0
2021-12-28 10:00:00,118.37,118.85,118.31,118.54,38083.0,118.37,118.85,118.31,118.54,38083.0
2021-12-28 10:30:00,118.53,118.71,118.19,118.59,24153.0,118.53,118.71,118.19,118.59,24153.0
2021-12-28 11:00:00,118.6,119.23,118.56,118.7,74101.0,118.6,119.23,118.56,118.7,74101.0
2021-12-28 11:30:00,118.65,119.0,118.45,118.86,26688.0,118.65,119.0,118.45,118.86,26688.0
2021-12-28 12:00:00,118.89,118.99,118.6,118.78,37739.0,118.89,118.99,118.6,118.78,37739.0
2021-12-28 12:30:00,118.78,118.92,118.62,118.84,26062.0,118.78,118.92,118.62,118.84,26062.0
2021-12-28 13:00:00,118.86,118.93,118.48,118.57,35164.0,118.86,118.93,118.48,118.57,35164.0
2021-12-28 13:30:00,118.56,118.65,118.13,118.16,20755.0,118.56,118.65,118.13,118.16,20755.0
2021-12-28 14:00:00,118.16,118.24,117.94,118.08,26868.0,118.16,118.24,117.94,118.08,26868.0
2021-12-28 14:30:00,118.08,118.5,118.06,118.31,37321.0,118.08,118.5,118.06,118.31,37321.0
2021-12-28 15:00:00,118.3,118.57,118.28,118.29,46936.0,118.3,118.57,118.28,118.29,46936.0
2021-12-28 15:30:00,118.31,118.6,118.21,118.44,145238.0,118.31,118.6,118.21,118.44,145238.0
2021-12-29 09:30:00,119.01,119.68,118.63,119.53,109059.0,119.01,119.68,118.63,119.53,109059.0
2021-12-29 10:00:00,119.51,119.62,118.77,119.05,56165.0,119.51,119.62,118.77,119.05,56165.0
2021-12-29 10:30:00,118.99,119.24,118.82,118.88,20973.0,118.99,119.24,118.82,118.88,20973.0
2021-12-29 11:00:00,118.87,118.87,118.61,118.67,13508.0,118.87,118.87,118.61,118.67,13508.0
2021-12-29 11:30:00,118.62,118.73,118.46,118.51,19168.0,118.62,118.73,118.46,118.51,19168.0
2021-12-29 12:00:00,118.56,118.56,118.05,118.05,18801.0,118.56,118.56,118.05,118.05,18801.0
2021-12-29 12:30:00,118.11,118.33,118.04,118.07,20254.0,118.11,118.33,118.04,118.07,20254.0
2021-12-29 13:00:00,118.07,118.39,118.01,118.29,21262.0,118.07,118.39,118.01,118.29,21262.0
2021-12-29 13:30:00,118.28,118.36,118.19,118.34,10581.0,118.28,118.36,118.19,118.34,10581.0
2021-12-29 14:00:00,118.36,118.46,118.27,118.43,18493.0,118.36,118.46,118.27,118.43,18493.0
2021-12-29 14:30:00,118.5,118.56,118.35,118.46,10126.0,118.5,118.56,118.35,118.46,10126.0
2021-12-29 15:00:00,118.47,118.74,118.42,118.68,26733.0,118.47,118.74,118.42,118.68,26733.0
2021-12-29 15:30:00,118.68,118.83,118.33,118.34,136522.0,118.68,118.83,118.33,118.34,136522.0
2021-12-30 09:30:00,118.18,118.62,118.14,118.54,19225.0,118.18,118.62,118.14,118.54,19225.0
2021-12-30 10:00:00,118.5,118.52,118.3,118.35,10012.0,118.5,118.52,118.3,118.35,10012.0
2021-12-30 10:30:00,118.36,118.48,118.14,118.18,19126.0,118.36,118.48,118.14,118.18,19126.0
2021-12-30 11:00:00,118.18,118.2,117.99,118.08,22540.0,118.18,118.2,117.99,118.08,22540.0
2021-12-30 11:30:00,118.09,118.12,117.75,117.91,14792.0,118.09,118.12,117.75,117.91,14792.0
2021-12-30 12:00:00,117.91,118.07,117.81,117.9,18802.0,117.91,118.07,117.81,117.9,18802.0
2021-12-30 12:30:00,117.87,117.89,117.71,117.85,19263.0,117.87,117.89,117.71,117.85,19263.0
2021-12-30 13:00:00,117.84,117.88,117.71,117.83,14097.0,117.84,117.88,117.71,117.83,14097.0
2021-12-30 13:30:00,117.8,117.8,117.53,117.64,22435.0,117.8,117.8,117.53,117.64,22435.0
2021-12-30 14:00:00,117.65,117.67,117.6,117.63,17304.0,117.65,117.67,117.6,117.63,17304.0
2021-12-30 14:30:00,117.66,117.93,117.64,117.74,18805.0,117.66,117.93,117.64,117.74,18805.0
2021-12-30 15:00:00,117.73,117.82,117.63,117.77,71921.0,117.73,117.82,117.63,117.77,71921.0
2021-12-30 15:30:00,117.78,117.78,117.03,117.24,136693.0,117.78,117.78,117.03,117.24,136693.0
2021-12-31 09:30:00,117.2,117.44,116.9,116.9,25911.0,117.2,117.44,116.9,116.9,25911.0
2021-12-31 10:00:00,117.02,117.27,116.77,117.21,12558.0,117.02,117.27,116.77,117.21,12558.0
2021-12-31 10:30:00,117.22,117.22,116.8,116.87,11414.0,117.22,117.22,116.8,116.87,11414.0
2021-12-31 11:00:00,116.91,117.05,116.66,116.69,20401.0,116.91,117.05,116.66,116.69,20401.0
2021-12-31 11:30:00,116.65,116.65,116.41,116.53,12812.0,116.65,116.65,116.41,116.53,12812.0
2021-12-31 12:00:00,116.61,116.7,116.51,116.67,11373.0,116.61,116.7,116.51,116.67,11373.0
2021-12-31 12:30:00,116.62,116.68,116.51,116.67,10842.0,116.62,116.68,116.51,116.67,10842.0
2021-12-31 13:00:00,116.69,116.77,116.64,116.67,14201.0,116.69,116.77,116.64,116.67,14201.0
2021-12-31 13:30:00,116.68,116.75,116.52,116.66,8465.0,116.68,116.75,116.52,116.66,8465.0
2021-12-31 14:00:00,116.65,116.79,116.64,116.66,10692.0,116.65,116.79,116.64,116.66,10692.0
2021-12-31 14:30:00,116.69,116.79,116.67,116.69,10194.0,116.69,116.79,116.67,116.69,10194.0
2021-12-31 15:00:00,116.68,117.31,116.68,117.29,69349.0,116.68,117.31,116.68,117.29,69349.0
2021-12-31 15:30:00,117.32,117.46,116.93,117.04,178247.0,117.32,117.46,116.93,117.04,178247.0
2022-01-03 09:30:00,117.24,117.68,116.2,116.79,39355.0,117.24,117.68,116.2,116.79,39355.0
2022-01-03 10:00:00,116.68,116.8,115.84,116.33,51714.0,116.68,116.8,115.84,116.33,51714.0
2022-01-03 10:30:00,116.29,116.29,115.6,115.65,29754.0,116.29,116.29,115.6,115.65,29754.0
2022-01-03 11:00:00,115.69,115.95,115.64,115.88,35660.0,115.69,115.95,115.64,115.88,35660.0
2022-01-03 11:30:00,115.84,116.06,115.75,115.8,40192.0,115.84,116.06,115.75,115.8,40192.0
2022-01-03 12:00:00,115.81,116.26,115.76,116.17,24970.0,115.81,116.26,115.76,116.17,24970.0
2022-01-03 12:30:00,116.17,116.47,116.07,116.43,35547.0,116.17,116.47,116.07,116.43,35547.0
2022-01-03 13:00:00,116.47,116.63,116.26,116.6,29024.0,116.47,116.63,116.26,116.6,29024.0
2022-01-03 13:30:00,116.61,116.87,116.56,116.81,15648.0,116.61,116.87,116.56,116.81,15648.0
2022-01-03 14:00:00,116.84,117.28,116.69,117.24,17452.0,116.84,117.28,116.69,117.24,17452.0
2022-01-03 14:30:00,117.23,117.51,117.14,117.4,28229.0,117.23,117.51,117.14,117.4,28229.0
2022-01-03 15:00:00,117.34,117.62,117.05,117.62,65720.0,117.34,117.62,117.05,117.62,65720.0
2022-01-03 15:30:00,117.65,117.68,117.3,117.46,73050.0,117.65,117.68,117.3,117.46,73050.0
2022-01-04 09:30:00,117.5,118.03,117.24,117.5,39510.0,117.5,118.03,117.24,117.5,39510.0
2022-01-04 10:00:00,117.55,118.17,117.5,117.88,40359.0,117.55,118.17,117.5,117.88,40359.0
2022-01-04 10:30:00,117.89,118.04,117.63,117.94,63745.0,117.89,118.04,117.63,117.94,63745.0
2022-01-04 11:00:00,117.93,118.14,117.48,117.68,41196.0,117.93,118.14,117.48,117.68,41196.0
2022-01-04 11:30:00,117.72,117.84,117.16,117.27,22033.0,117.72,117.84,117.16,117.27,22033.0
2022-01-04 12:00:00,117.25,117.27,117.01,117.25,15720.0,117.25,117.27,117.01,117.25,15720.0
2022-01-04 12:30:00,117.24,117.24,116.83,117.0,19412.0,117.24,117.24,116.83,117.0,19412.0
2022-01-04 13:00:00,117.02,117.3,117.02,117.14,11186.0,117.02,117.3,117.02,117.14,11186.0
2022-01-04 13:30:00,117.11,117.13,116.83,116.86,18215.0,117.11,117.13,116.83,116.86,18215.0
2022-01-04 14:00:00,116.87,117.02,116.72,116.77,22286.0,116.87,117.02,116.72,116.77,22286.0
2022-01-04 14:30:00,116.76,117.03,116.76,116.99,25685.0,116.76,117.03,116.76,116.99,25685.0
2022-01-04 15:00:00,116.99,117.21,116.95,117.19,36557.0,116.99,117.21,116.95,117.19,36557.0
2022-01-04 15:30:00,117.19,117.37,116.88,116.9,123104.0,117.19,117.37,116.88,116.9,123104.0
2022-01-05 09:30:00,116.64,116.95,116.02,116.8,38944.0,116.64,116.95,116.02,116.8,38944.0
2022-01-05 10:00:00,116.8,117.79,116.67,117.68,63102.0,116.8,117.79,116.67,117.68,63102.0
2022-01-05 10:30:00,117.68,117.81,117.38,117.61,58277.0,117.68,117.81,117.38,117.61,58277.0
2022-01-05 11:00:00,117.64,117.66,117.22,117.42,30446.0,117.64,117.66,117.22,117.42,30446.0
2022-01-05 11:30:00,117.49,117.72,117.44,117.52,20192.0,117.49,117.72,117.44,117.52,20192.0
2022-01-05 12:00:00,117.5,117.59,117.17,117.18,22786.0,117.5,117.59,117.17,117.18,22786.0
2022-01-05 12:30:00,117.21,117.25,116.91,116.93,15786.0,117.21,117.25,116.91,116.93,15786.0
2022-01-05 13:00:00,116.91,116.91,116.63,116.71,16329.0,116.91,116.91,116.63,116.71,16329.0
2022-01-05 13:30:00,116.7,116.8,116.59,116.75,26588.0,116.7,116.8,116.59,116.75,26588.0
2022-01-05 14:00:00,116.74,117.01,116.12,116.23,18858.0,116.74,117.01,116.12,116.23,18858.0
2022-01-05 14:30:00,116.22,116.31,115.91,116.09,26015.0,116.22,116.31,115.91,116.09,26015.0
2022-01-05 15:00:00,116.04,116.52,116.01,116.14,53655.0,116.04,116.52,116.01,116.14,53655.0
2022-01-05 15:30:00,116.14,116.18,115.43,115.43,139879.0,116.14,116.18,115.43,115.43,139879.0
2022-01-06 09:30:00,112.38,113.89,111.36,111.54,278219.0,112.38,113.89,111.36,111.54,278219.0
2022-01-06 10:00:00,111.61,112.84,111.0,112.8,108310.0,111.61,112.84,111.0,112.8,108310.0
2022-01-06 10:30:00,112.82,112.92,112.33,112.43,110498.0,112.82,112.92,112.33,112.43,110498.0
2022-01-06 11:00:00,112.39,112.53,111.96,112.07,55569.0,112.39,112.53,111.96,112.07,55569.0
2022-01-06 11:30:00,112.07,112.07,111.19,111.8,78452.0,112.07,112.07,111.19,111.8,78452.0
2022-01-06 12:00:00,111.77,112.27,111.58,112.27,48041.0,111.77,112.27,111.58,112.27,48041.0
2022-01-06 12:30:00,112.27,112.62,112.15,112.26,49256.0,112.27,112.62,112.15,112.26,49256.0
2022-01-06 13:00:00,112.27,112.63,112.24,112.5,48773.0,112.27,112.63,112.24,112.5,48773.0
2022-01-06 13:30:00,112.51,113.08,112.45,112.61,68385.0,112.51,113.08,112.45,112.61,68385.0
2022-01-06 14:00:00,112.57,112.95,112.44,112.73,38663.0,112.57,112.95,112.44,112.73,38663.0
2022-01-06 14:30:00,112.73,112.79,112.36,112.4,40533.0,112.73,112.79,112.36,112.4,40533.0
2022-01-06 15:00:00,112.41,112.82,112.03,112.1,109098.0,112.41,112.82,112.03,112.1,109098.0
2022-01-06 15:30:00,112.08,112.19,111.65,111.88,372994.0,112.08,112.19,111.65,111.88,372994.0
2022-01-07 09:30:00,112.21,112.37,111.47,111.77,56321.0,112.21,112.37,111.47,111.77,56321.0
2022-01-07 10:00:00,111.83,111.93,111.51,111.7,37600.0,111.83,111.93,111.51,111.7,37600.0
2022-01-07 10:30:00,111.68,111.76,110.69,110.73,89609.0,111.68,111.76,110.69,110.73,89609.0
2022-01-07 11:00:00,110.79,111.0,110.46,110.97,34845.0,110.79,111.0,110.46,110.97,34845.0
2022-01-07 11:30:00,110.98,111.36,110.79,111.25,29205.0,110.98,111.36,110.79,111.25,29205.0
2022-01-07 12:00:00,111.27,111.38,110.71,110.72,45398.0,111.27,111.38,110.71,110.72,45398.0
2022-01-07 12:30:00,110.69,110.92,110.64,110.88,40748.0,110.69,110.92,110.64,110.88,40748.0
2022-01-07 13:00:00,110.89,111.48,110.87,111.3,30470.0,110.89,111.48,110.87,111.3,30470.0
2022-01-07 13:30:00,111.3,111.48,111.16,111.36,44425.0,111.3,111.48,111.16,111.36,44425.0
2022-01-07 14:00:00,111.36,111.44,111.03,111.18,33441.0,111.36,111.44,111.03,111.18,33441.0
2022-01-07 14:30:00,111.15,111.45,111.08,111.38,31269.0,111.15,111.45,111.08,111.38,31269.0
2022-01-07 15:00:00,111.39,111.44,110.86,110.91,36372.0,111.39,111.44,110.86,110.91,36372.0
2022-01-07 15:30:00,110.91,111.04,110.43,110.55,208513.0,110.91,111.04,110.43,110.55,208513.0
2022-01-10 09:30:00,109.44,111.02,109.3,110.42,158344.0,109.44,111.02,109.3,110.42,158344.0
2022-01-10 10:00:00,110.52,111.36,110.44,110.9,53043.0,110.52,111.36,110.44,110.9,53043.0
2022-01-10 10:30:00,110.87,111.42,110.79,111.23,68377.0,110.87,111.42,110.79,111.23,68377.0
2022-01-10 11:00:00,111.24,111.94,111.21,111.37,108618.0,111.24,111.94,111.21,111.37,108618.0
2022-01-10 11:30:00,111.36,111.4,110.01,110.44,62397.0,111.36,111.4,110.01,110.44,62397.0
2022-01-10 12:00:00,110.4,110.96,110.26,110.54,36260.0,110.4,110.96,110.26,110.54,36260.0
2022-01-10 12:30:00,110.57,111.18,110.48,111.1,26044.0,110.57,111.18,110.48,111.1,26044.0
2022-01-10 13:00:00,111.09,111.5,110.63,111.45,36357.0,111.09,111.5,110.63,111.45,36357.0
2022-01-10 13:30:00,111.47,112.36,111.45,112.3,55788.0,111.47,112.36,111.45,112.3,55788.0
2022-01-10 14:00:00,112.27,112.72,112.25,112.36,50023.0,112.27,112.72,112.25,112.36,50023.0
2022-01-10 14:30:00,112.34,112.6,112.27,112.54,44301.0,112.34,112.6,112.27,112.54,44301.0
2022-01-10 15:00:00,112.56,112.67,112.12,112.32,64159.0,112.56,112.67,112.12,112.32,64159.0
2022-01-10 15:30:00,112.33,112.67,112.18,112.67,205038.0,112.33,112.67,112.18,112.67,205038.0
2022-01-11 09:30:00,112.65,113.25,112.17,113.0,44446.0,112.65,113.25,112.17,113.0,44446.0
2022-01-11 10:00:00,112.89,113.36,112.52,112.75,46723.0,112.89,113.36,112.52,112.75,46723.0
2022-01-11 10:30:00,112.74,113.02,111.75,112.15,42514.0,112.74,113.02,111.75,112.15,42514.0
2022-01-11 11:00:00,112.17,113.36,111.81,113.18,62495.0,112.17,113.36,111.81,113.18,62495.0
2022-01-11 11:30:00,113.23,114.01,113.22,113.83,43144.0,113.23,114.01,113.22,113.83,43144.0
2022-01-11 12:00:00,113.87,113.95,113.16,113.2,35432.0,113.87,113.95,113.16,113.2,35432.0
2022-01-11 12:30:00,113.24,113.47,113.08,113.15,31801.0,113.24,113.47,113.08,113.15,31801.0
2022-01-11 13:00:00,113.19,113.45,113.08,113.26,29683.0,113.19,113.45,113.08,113.26,29683.0
2022-01-11 13:30:00,113.27,113.3,113.04,113.19,27579.0,113.27,113.3,113.04,113.19,27579.0
2022-01-11 14:00:00,113.18,113.82,113.07,113.71,73841.0,113.18,113.82,113.07,113.71,73841.0
2022-01-11 14:30:00,113.66,113.7,113.34,113.56,56383.0,113.66,113.7,113.34,113.56,56383.0
2022-01-11 15:00:00,113.57,113.66,113.23,113.53,62374.0,113.57,113.66,113.23,113.53,62374.0
2022-01-11 15:30:00,113.53,113.53,113.13,113.45,142732.0,113.53,113.53,113.13,113.45,142732.0
2022-01-12 09:30:00,113.61,114.65,113.34,114.65,50754.0,113.61,114.65,113.34,114.65,50754.0
2022-01-12 10:00:00,114.59,114.77,114.31,114.38,43859.0,114.59,114.77,114.31,114.38,43859.0
2022-01-12 10:30:00,114.39,114.39,113.99,114.2,32446.0,114.39,114.39,113.99,114.2,32446.0
2022-01-12 11:00:00,114.13,114.26,113.7,114.16,31552.0,114.13,114.26,113.7,114.16,31552.0
2022-01-12 11:30:00,114.14,114.2,113.86,113.99,20758.0,114.14,114.2,113.86,113.99,20758.0
2022-01-12 12:00:00,114.04,114.27,113.91,114.24,12873.0,114.04,114.27,113.91,114.24,12873.0
2022-01-12 12:30:00,114.24,114.49,114.24,114.44,15602.0,114.24,114.49,114.24,114.44,15602.0
2022-01-12 13:00:00,114.45,114.49,114.1,114.19,23078.0,114.45,114.49,114.1,114.19,23078.0
2022-01-12 13:30:00,114.23,114.33,114.17,114.19,13240.0,114.23,114.33,114.17,114.19,13240.0
2022-01-12 14:00:00,114.11,114.3,113.99,114.3,11496.0,114.11,114.3,113.99,114.3,11496.0
2022-01-12 14:30:00,114.25,114.4,114.13,114.14,24517.0,114.25,114.4,114.13,114.14,24517.0
2022-01-12 15:00:00,114.15,114.17,113.91,114.05,29147.0,114.15,114.17,113.91,114.05,29147.0
2022-01-12 15:30:00,114.04,114.53,114.0,114.07,154022.0,114.04,114.53,114.0,114.07,154022.0
2022-01-13 09:30:00,114.41,114.81,114.06,114.37,25550.0,114.41,114.81,114.06,114.37,25550.0
2022-01-13 10:00:00,114.29,114.41,113.95,114.09,23028.0,114.29,114.41,113.95,114.09,23028.0
2022-01-13 10:30:00,114.13,114.17,113.67,113.86,13943.0,114.13,114.17,113.67,113.86,13943.0
2022-01-13 11:00:00,113.87,114.36,113.77,114.34,13655.0,113.87,114.36,113.77,114.34,13655.0
2022-01-13 11:30:00,114.26,114.6,114.18,114.26,22372.0,114.26,114.6,114.18,114.26,22372.0
2022-01-13 12:00:00,114.26,114.29,113.46,113.6,15733.0,114.26,114.29,113.46,113.6,15733.0
2022-01-13 12:30:00,113.62,113.84,113.55,113.79,13642.0,113.62,113.84,113.55,113.79,13642.0
2022-01-13 13:00:00,113.77,113.99,113.62,113.68,19037.0,113.77,113.99,113.62,113.68,19037.0
2022-01-13 13:30:00,113.68,113.72,113.41,113.63,33765.0,113.68,113.72,113.41,113.63,33765.0
2022-01-13 14:00:00,113.64,113.7,113.33,113.44,31733.0,113.64,113.7,113.33,113.44,31733.0
2022-01-13 14:30:00,113.42,113.49,113.05,113.28,18855.0,113.42,113.49,113.05,113.28,18855.0
2022-01-13 15:00:00,113.28,113.29,112.96,113.28,46156.0,113.28,113.29,112.96,113.28,46156.0
2022-01-13 15:30:00,113.28,113.33,112.7,112.94,115379.0,113.28,113.33,112.7,112.94,115379.0
2022-01-14 09:30:00,112.52,113.44,112.51,112.89,43687.0,112.52,113.44,112.51,112.89,43687.0
2022-01-14 10:00:00,112.66,112.81,112.38,112.44,28764.0,112.66,112.81,112.38,112.44,28764.0
2022-01-14 10:30:00,112.41,112.47,112.14,112.4,26760.0,112.41,112.47,112.14,112.4,26760.0
2022-01-14 11:00:00,112.35,112.53,112.08,112.36,47376.0,112.35,112.53,112.08,112.36,47376.0
2022-01-14 11:30:00,112.35,112.93,112.32,112.82,13778.0,112.35,112.93,112.32,112.82,13778.0
2022-01-14 12:00:00,112.8,112.83,112.53,112.73,13351.0,112.8,112.83,112.53,112.73,13351.0
2022-01-14 12:30:00,112.69,112.81,112.3,112.33,8245.0,112.69,112.81,112.3,112.33,8245.0
2022-01-14 13:00:00,112.22,112.28,111.94,112.04,10086.0,112.22,112.28,111.94,112.04,10086.0
2022-01-14 13:30:00,112.07,112.36,111.92,112.36,10666.0,112.07,112.36,111.92,112.36,10666.0
2022-01-14 14:00:00,112.33,112.54,112.23,112.23,9694.0,112.33,112.54,112.23,112.23,9694.0
2022-01-14 14:30:00,112.27,112.54,112.27,112.43,15977.0,112.27,112.54,112.27,112.43,15977.0
2022-01-14 15:00:00,112.43,112.69,112.34,112.63,15292.0,112.43,112.69,112.34,112.63,15292.0
2022-01-14 15:30:00,112.61,112.87,112.46,112.62,138535.0,112.61,112.87,112.46,112.62,138535.0
2022-01-18 09:30:00,111.81,111.81,110.83,111.42,44827.0,111.81,111.81,110.83,111.42,44827.0
2022-01-18 10:00:00,111.41,111.87,111.15,111.76,34421.0,111.41,111.87,111.15,111.76,34421.0
2022-01-18 10:30:00,111.73,112.05,111.53,111.68,53151.0,111.73,112.05,111.53,111.68,53151.0
2022-01-18 11:00:00,111.59,111.95,111.36,111.42,54807.0,111.59,111.95,111.36,111.42,54807.0
2022-01-18 11:30:00,111.43,111.59,111.22,111.27,69969.0,111.43,111.59,111.22,111.27,69969.0
2022-01-18 12:00:00,111.3,111.63,110.95,111.51,32144.0,111.3,111.63,110.95,111.51,32144.0
2022-01-18 12:30:00,111.46,111.56,111.32,111.32,18631.0,111.46,111.56,111.32,111.32,18631.0
2022-01-18 13:00:00,111.31,111.77,111.31,111.67,22974.0,111.31,111.77,111.31,111.67,22974.0
2022-01-18 13:30:00,111.66,111.83,111.53,111.59,12996.0,111.66,111.83,111.53,111.59,12996.0
2022-01-18 14:00:00,111.59,111.93,111.54,111.93,28093.0,111.59,111.93,111.54,111.93,28093.0
2022-01-18 14:30:00,111.91,112.23,111.66,111.98,30443.0,111.91,112.23,111.66,111.98,30443.0
2022-01-18 15:00:00,111.95,112.28,111.9,112.27,94719.0,111.95,112.28,111.9,112.27,94719.0
2022-01-18 15:30:00,112.28,112.37,111.97,112.16,244447.0,112.28,112.37,111.97,112.16,244447.0
2022-01-19 09:30:00,113.43,116.13,113.28,114.78,232171.0,113.43,116.13,113.28,114.78,232171.0
2022-01-19 10:00:00,114.95,115.63,114.81,114.86,102982.0,114.95,115.63,114.81,114.86,102982.0
2022-01-19 10:30:00,114.86,115.3,114.73,114.86,72297.0,114.86,115.3,114.73,114.86,72297.0
2022-01-19 11:00:00,114.78,114.78,113.9,114.07,42748.0,114.78,114.78,113.9,114.07,42748.0
2022-01-19 11:30:00,114.1,114.21,113.57,114.21,47607.0,114.1,114.21,113.57,114.21,47607.0
2022-01-19 12:00:00,114.2,114.57,114.14,114.41,41311.0,114.2,114.57,114.14,114.41,41311.0
2022-01-19 12:30:00,114.39,114.96,114.37,114.94,29617.0,114.39,114.96,114.37,114.94,29617.0
2022-01-19 13:00:00,114.95,114.99,114.69,114.77,21300.0,114.95,114.99,114.69,114.77,21300.0
2022-01-19 13:30:00,114.75,114.75,114.43,114.48,16894.0,114.75,114.75,114.43,114.48,16894.0
2022-01-19 14:00:00,114.48,114.62,113.59,113.7,36183.0,114.48,114.62,113.59,113.7,36183.0
2022-01-19 14:30:00,113.71,114.14,113.71,114.0,21961.0,113.71,114.14,113.71,114.0,21961.0
2022-01-19 15:00:00,113.98,114.15,113.58,113.74,56497.0,113.98,114.15,113.58,113.74,56497.0
2022-01-19 15:30:00,113.71,113.76,112.92,113.16,169079.0,113.71,113.76,112.92,113.16,169079.0
2022-01-20 09:30:00,113.68,114.92,113.52,114.81,66412.0,113.68,114.92,113.52,114.81,66412.0
2022-01-20 10:00:00,114.82,115.27,114.38,114.59,38084.0,114.82,115.27,114.38,114.59,38084.0
2022-01-20 10:30:00,114.53,114.82,114.48,114.75,24397.0,114.53,114.82,114.48,114.75,24397.0
2022-01-20 11:00:00,114.84,115.24,114.77,115.03,36808.0,114.84,115.24,114.77,115.03,36808.0
2022-01-20 11:30:00,115.03,115.6,114.81,115.53,48914.0,115.03,115.6,114.81,115.53,48914.0
2022-01-20 12:00:00,115.53,115.69,115.35,115.69,27258.0,115.53,115.69,115.35,115.69,27258.0
2022-01-20 12:30:00,115.69,115.82,115.53,115.55,31225.0,115.69,115.82,115.53,115.55,31225.0
2022-01-20 13:00:00,115.54,115.54,114.91,114.99,32565.0,115.54,115.54,114.91,114.99,32565.0
2022-01-20 13:30:00,114.92,115.21,114.8,115.16,30396.0,114.92,115.21,114.8,115.16,30396.0
2022-01-20 14:00:00,115.15,115.45,114.82,115.08,28531.0,115.15,115.45,114.82,115.08,28531.0
2022-01-20 14:30:00,115.06,115.09,114.46,114.54,40158.0,115.06,115.09,114.46,114.54,40158.0
2022-01-20 15:00:00,114.55,114.64,113.84,113.89,76726.0,114.55,114.64,113.84,113.89,76726.0
2022-01-20 15:30:00,113.86,113.89,113.24,113.26,219151.0,113.86,113.89,113.24,113.26,219151.0
2022-01-21 09:30:00,113.23,114.64,113.01,114.55,127468.0,113.23,114.64,113.01,114.55,127468.0
2022-01-21 10:00:00,114.61,114.74,113.47,114.37,53632.0,114.61,114.74,113.47,114.37,53632.0
2022-01-21 10:30:00,114.37,114.92,114.17,114.72,113149.0,114.37,114.92,114.17,114.72,113149.0
2022-01-21 11:00:00,114.72,115.17,114.66,115.0,35983.0,114.72,115.17,114.66,115.0,35983.0
2022-01-21 11:30:00,114.99,115.09,113.93,114.09,25459.0,114.99,115.09,113.93,114.09,25459.0
2022-01-21 12:00:00,114.12,114.34,113.94,114.18,17864.0,114.12,114.34,113.94,114.18,17864.0
2022-01-21 12:30:00,114.26,114.38,113.97,114.24,33356.0,114.26,114.38,113.97,114.24,33356.0
2022-01-21 13:00:00,114.26,114.41,113.85,113.86,17259.0,114.26,114.41,113.85,113.86,17259.0
2022-01-21 13:30:00,113.9,114.22,113.77,113.96,13512.0,113.9,114.22,113.77,113.96,13512.0
2022-01-21 14:00:00,114.02,114.04,113.25,113.46,45407.0,114.02,114.04,113.25,113.46,45407.0
2022-01-21 14:30:00,113.38,113.66,112.89,112.9,44476.0,113.38,113.66,112.89,112.9,44476.0
2022-01-21 15:00:00,112.92,113.18,112.6,112.79,60068.0,112.92,113.18,112.6,112.79,60068.0
2022-01-21 15:30:00,112.79,113.36,112.58,112.59,158792.0,112.79,113.36,112.58,112.59,158792.0
2022-01-24 09:30:00,111.44,112.61,111.01,111.67,134174.0,111.44,112.61,111.01,111.67,134174.0
2022-01-24 10:00:00,111.59,111.68,110.26,111.35,90946.0,111.59,111.68,110.26,111.35,90946.0
2022-01-24 10:30:00,111.48,111.96,110.91,111.58,69055.0,111.48,111.96,110.91,111.58,69055.0
2022-01-24 11:00:00,111.55,111.75,110.85,111.16,61152.0,111.55,111.75,110.85,111.16,61152.0
2022-01-24 11:30:00,111.09,111.16,110.0,110.56,58546.0,111.09,111.16,110.0,110.56,58546.0
2022-01-24 12:00:00,110.51,110.51,109.47,110.05,40154.0,110.51,110.51,109.47,110.05,40154.0
2022-01-24 12:30:00,110.1,110.96,109.8,110.69,34789.0,110.1,110.96,109.8,110.69,34789.0
2022-01-24 13:00:00,110.77,111.39,110.6,110.75,48264.0,110.77,111.39,110.6,110.75,48264.0
2022-01-24 13:30:00,110.67,112.08,110.5,112.01,55277.0,110.67,112.08,110.5,112.01,55277.0
2022-01-24 14:00:00,112.07,112.67,111.92,112.0,49847.0,112.07,112.67,111.92,112.0,49847.0
2022-01-24 14:30:00,112.14,112.72,111.6,112.67,43883.0,112.14,112.72,111.6,112.67,43883.0
2022-01-24 15:00:00,112.7,113.57,112.62,113.28,61007.0,112.7,113.57,112.62,113.28,61007.0
2022-01-24 15:30:00,113.24,114.38,113.02,114.26,171173.0,113.24,114.38,113.02,114.26,171173.0
2022-01-25 09:30:00,113.27,113.82,111.39,111.63,76196.0,113.27,113.82,111.39,111.63,76196.0
2022-01-25 10:00:00,111.66,112.93,111.34,112.92,40933.0,111.66,112.93,111.34,112.92,40933.0
2022-01-25 10:30:00,112.87,112.9,111.48,111.61,33091.0,112.87,112.9,111.48,111.61,33091.0
2022-01-25 11:00:00,111.58,112.13,111.27,111.69,33848.0,111.58,112.13,111.27,111.69,33848.0
2022-01-25 11:30:00,111.64,111.64,111.0,111.14,29238.0,111.64,111.64,111.0,111.14,29238.0
2022-01-25 12:00:00,111.1,111.87,111.03,111.8,39086.0,111.1,111.87,111.03,111.8,39086.0
2022-01-25 12:30:00,111.78,111.78,111.26,111.66,33143.0,111.78,111.78,111.26,111.66,33143.0
2022-01-25 13:00:00,111.66,112.32,111.4,112.31,29398.0,111.66,112.32,111.4,112.31,29398.0
2022-01-25 13:30:00,112.31,112.69,112.21,112.61,17481.0,112.31,112.69,112.21,112.61,17481.0
2022-01-25 14:00:00,112.66,112.95,112.43,112.7,21707.0,112.66,112.95,112.43,112.7,21707.0
2022-01-25 14:30:00,112.84,113.6,112.61,113.54,20098.0,112.84,113.6,112.61,113.54,20098.0
2022-01-25 15:00:00,113.49,113.53,112.59,112.61,64440.0,113.49,113.53,112.59,112.61,64440.0
2022-01-25 15:30:00,112.59,112.93,112.42,112.5,167598.0,112.59,112.93,112.42,112.5,167598.0
2022-01-26 09:30:00,113.33,113.77,111.9,112.78,56247.0,113.33,113.77,111.9,112.78,56247.0
2022-01-26 10:00:00,112.79,113.11,112.09,112.28,54470.0,112.79,113.11,112.09,112.28,54470.0
2022-01-26 10:30:00,112.27,112.5,112.06,112.47,37419.0,112.27,112.5,112.06,112.47,37419.0
2022-01-26 11:00:00,112.46,112.78,112.13,112.62,32220.0,112.46,112.78,112.13,112.62,32220.0
2022-01-26 11:30:00,112.58,112.85,112.39,112.6,34454.0,112.58,112.85,112.39,112.6,34454.0
2022-01-26 12:00:00,112.63,113.23,112.63,112.94,26116.0,112.63,113.23,112.63,112.94,26116.0
2022-01-26 12:30:00,112.97,112.98,112.7,112.83,25023.0,112.97,112.98,112.7,112.83,25023.0
2022-01-26 13:00:00,112.8,112.86,112.26,112.49,34269.0,112.8,112.86,112.26,112.49,34269.0
2022-01-26 13:30:00,112.41,112.54,112.13,112.25,25827.0,112.41,112.54,112.13,112.25,25827.0
2022-01-26 14:00:00,112.29,112.91,111.59,112.23,57215.0,112.29,112.91,111.59,112.23,57215.0
2022-01-26 14:30:00,112.22,112.23,110.6,111.06,80086.0,112.22,112.23,110.6,111.06,80086.0
2022-01-26 15:00:00,110.95,110.95,109.35,110.14,134192.0,110.95,110.95,109.35,110.14,134192.0
2022-01-26 15:30:00,110.1,110.49,109.58,110.08,193866.0,110.1,110.49,109.58,110.08,193866.0
2022-01-27 09:30:00,111.0,112.0,110.72,111.77,29994.0,111.0,112.0,110.72,111.77,29994.0
2022-01-27 10:00:00,111.92,112.42,111.46,111.55,27559.0,111.92,112.42,111.46,111.55,27559.0
2022-01-27 10:30:00,111.59,112.0,111.11,111.91,25054.0,111.59,112.0,111.11,111.91,25054.0
2022-01-27 11:00:00,112.02,112.12,111.46,111.78,38325.0,112.02,112.12,111.46,111.78,38325.0
2022-01-27 11:30:00,111.78,112.15,111.62,111.76,26398.0,111.78,112.15,111.62,111.76,26398.0
2022-01-27 12:00:00,111.78,111.78,110.35,110.4,28004.0,111.78,111.78,110.35,110.4,28004.0
2022-01-27 12:30:00,110.42,110.55,110.13,110.43,27324.0,110.42,110.55,110.13,110.43,27324.0
2022-01-27 13:00:00,110.62,110.62,109.64,109.65,32040.0,110.62,110.62,109.64,109.65,32040.0
2022-01-27 13:30:00,109.76,110.49,109.66,110.41,32034.0,109.76,110.49,109.66,110.41,32034.0
2022-01-27 14:00:00,110.43,110.71,109.92,109.92,18288.0,110.43,110.71,109.92,109.92,18288.0
2022-01-27 14:30:00,110.01,110.43,109.75,110.01,40904.0,110.01,110.43,109.75,110.01,40904.0
2022-01-27 15:00:00,110.06,110.6,109.92,110.47,30381.0,110.06,110.6,109.92,110.47,30381.0
2022-01-27 15:30:00,110.44,110.83,110.0,110.18,98346.0,110.44,110.83,110.0,110.18,98346.0
2022-01-28 09:30:00,110.07,110.88,108.65,109.11,48841.0,110.07,110.88,108.65,109.11,48841.0
2022-01-28 10:00:00,109.06,110.54,109.06,110.14,38224.0,109.06,110.54,109.06,110.14,38224.0
2022-01-28 10:30:00,110.29,110.46,109.58,110.34,45387.0,110.29,110.46,109.58,110.34,45387.0
2022-01-28 11:00:00,110.41,110.87,110.02,110.61,33341.0,110.41,110.87,110.02,110.61,33341.0
2022-01-28 11:30:00,110.59,111.45,110.45,111.32,14634.0,110.59,111.45,110.45,111.32,14634.0
2022-01-28 12:00:00,111.2,111.79,111.2,111.34,21145.0,111.2,111.79,111.2,111.34,21145.0
2022-01-28 12:30:00,111.28,111.47,111.01,111.22,16923.0,111.28,111.47,111.01,111.22,16923.0
2022-01-28 13:00:00,111.17,111.61,111.14,111.17,33110.0,111.17,111.61,111.14,111.17,33110.0
2022-01-28 13:30:00,111.27,111.64,111.22,111.45,26901.0,111.27,111.64,111.22,111.45,26901.0
2022-01-28 14:00:00,111.51,111.58,110.41,110.5,28233.0,111.51,111.58,110.41,110.5,28233.0
2022-01-28 14:30:00,110.42,111.03,110.32,111.02,41478.0,110.42,111.03,110.32,111.02,41478.0
2022-01-28 15:00:00,111.06,111.63,111.02,111.5,26113.0,111.06,111.63,111.02,111.5,26113.0
2022-01-28 15:30:00,111.41,112.25,111.06,112.13,159778.0,111.41,112.25,111.06,112.13,159778.0
2022-01-31 09:30:00,111.94,112.99,111.73,112.96,54918.0,111.94,112.99,111.73,112.96,54918.0
2022-01-31 10:00:00,112.96,113.58,112.77,112.84,62590.0,112.96,113.58,112.77,112.84,62590.0
2022-01-31 10:30:00,112.87,113.82,112.79,113.54,49229.0,112.87,113.82,112.79,113.54,49229.0
2022-01-31 11:00:00,113.59,114.14,113.55,114.02,45189.0,113.59,114.14,113.55,114.02,45189.0
2022-01-31 11:30:00,114.06,114.38,113.86,114.32,55071.0,114.06,114.38,113.86,114.32,55071.0
2022-01-31 12:00:00,114.34,114.36,113.94,114.18,50047.0,114.34,114.36,113.94,114.18,50047.0
2022-01-31 12:30:00,114.19,114.4,114.06,114.34,45969.0,114.19,114.4,114.06,114.34,45969.0
2022-01-31 13:00:00,114.31,114.5,114.2,114.29,40009.0,114.31,114.5,114.2,114.29,40009.0
2022-01-31 13:30:00,114.31,114.54,114.13,114.43,32685.0,114.31,114.54,114.13,114.43,32685.0
2022-01-31 14:00:00,114.38,114.57,114.3,114.52,38768.0,114.38,114.57,114.3,114.52,38768.0
2022-01-31 14:30:00,114.52,114.54,114.22,114.29,33015.0,114.52,114.54,114.22,114.29,33015.0
2022-01-31 15:00:00,114.31,114.31,113.46,113.88,60059.0,114.31,114.31,113.46,113.88,60059.0
2022-01-31 15:30:00,113.89,114.64,113.79,114.55,248716.0,113.89,114.64,113.79,114.55,248716.0
2022-02-01 09:30:00,115.06,115.79,113.88,113.96,83496.0,115.06,115.79,113.88,113.96,83496.0
2022-02-01 10:00:00,114.11,114.26,113.47,113.88,31117.0,114.11,114.26,113.47,113.88,31117.0
2022-02-01 10:30:00,113.88,114.49,113.84,114.45,34231.0,113.88,114.49,113.84,114.45,34231.0
2022-02-01 11:00:00,114.49,114.5,114.17,114.4,25305.0,114.49,114.5,114.17,114.4,25305.0
2022-02-01 11:30:00,114.4,114.72,114.28,114.61,31541.0,114.4,114.72,114.28,114.61,31541.0
2022-02-01 12:00:00,114.61,115.04,114.56,115.03,23943.0,114.61,115.04,114.56,115.03,23943.0
2022-02-01 12:30:00,115.05,115.07,114.74,114.95,31243.0,115.05,115.07,114.74,114.95,31243.0
2022-02-01 13:00:00,114.92,115.02,114.69,114.9,37717.0,114.92,115.02,114.69,114.9,37717.0
2022-02-01 13:30:00,114.89,115.16,114.85,114.98,25652.0,114.89,115.16,114.85,114.98,25652.0
2022-02-01 14:00:00,115.07,115.1,114.62,114.99,49680.0,115.07,115.1,114.62,114.99,49680.0
2022-02-01 14:30:00,115.0,115.07,114.77,114.79,31573.0,115.0,115.07,114.77,114.79,31573.0
2022-02-01 15:00:00,114.78,114.92,114.56,114.89,53286.0,114.78,114.92,114.56,114.89,53286.0
2022-02-01 15:30:00,114.91,115.23,114.54,115.13,127363.0,114.91,115.23,114.54,115.13,127363.0
2022-02-02 09:30:00,114.75,115.23,114.59,114.76,61212.0,114.75,115.23,114.59,114.76,61212.0
2022-02-02 10:00:00,114.84,115.23,114.33,114.62,27786.0,114.84,115.23,114.33,114.62,27786.0
2022-02-02 10:30:00,114.54,114.97,114.43,114.89,18456.0,114.54,114.97,114.43,114.89,18456.0
2022-02-02 11:00:00,114.97,114.98,114.61,114.76,18544.0,114.97,114.98,114.61,114.76,18544.0
2022-02-02 11:30:00,114.78,115.2,114.75,115.2,20183.0,114.78,115.2,114.75,115.2,20183.0
2022-02-02 12:00:00,115.09,115.38,114.99,115.33,15195.0,115.09,115.38,114.99,115.33,15195.0
2022-02-02 12:30:00,115.29,115.85,115.26,115.82,49516.0,115.29,115.85,115.26,115.82,49516.0
2022-02-02 13:00:00,115.85,115.87,115.67,115.81,31551.0,115.85,115.87,115.67,115.81,31551.0
2022-02-02 13:30:00,115.76,116.01,115.71,115.9,43564.0,115.76,116.01,115.71,115.9,43564.0
2022-02-02 14:00:00,115.86,115.97,115.65,115.82,24642.0,115.86,115.97,115.65,115.82,24642.0
2022-02-02 14:30:00,115.84,115.95,115.7,115.9,27720.0,115.84,115.95,115.7,115.9,27720.0
2022-02-02 15:00:00,115.92,116.08,115.74,115.96,47709.0,115.92,116.08,115.74,115.96,47709.0
2022-02-02 15:30:00,115.97,116.16,115.53,115.79,180543.0,115.97,116.16,115.53,115.79,180543.0
2022-02-03 09:30:00,114.7,115.51,113.9,115.22,71634.0,114.7,115.51,113.9,115.22,71634.0
2022-02-03 10:00:00,115.19,115.61,115.04,115.17,40946.0,115.19,115.61,115.04,115.17,40946.0
2022-02-03 10:30:00,115.15,115.31,114.76,114.96,29994.0,115.15,115.31,114.76,114.96,29994.0
2022-02-03 11:00:00,114.92,115.05,114.67,114.75,22568.0,114.92,115.05,114.67,114.75,22568.0
2022-02-03 11:30:00,114.72,115.16,114.67,114.91,20176.0,114.72,115.16,114.67,114.91,20176.0
2022-02-03 12:00:00,114.96,115.48,114.78,115.29,21224.0,114.96,115.48,114.78,115.29,21224.0
2022-02-03 12:30:00,115.31,115.5,115.22,115.47,24337.0,115.31,115.5,115.22,115.47,24337.0
2022-02-03 13:00:00,115.45,115.63,115.14,115.61,29575.0,115.45,115.63,115.14,115.61,29575.0
2022-02-03 13:30:00,115.62,115.67,115.41,115.42,20439.0,115.62,115.67,115.41,115.42,20439.0
2022-02-03 14:00:00,115.43,115.66,115.15,115.23,41640.0,115.43,115.66,115.15,115.23,41640.0
2022-02-03 14:30:00,115.24,115.24,114.69,114.79,28745.0,115.24,115.24,114.69,114.79,28745.0
2022-02-03 15:00:00,114.85,115.26,114.71,115.12,37868.0,114.85,115.26,114.71,115.12,37868.0
2022-02-03 15:30:00,115.11,115.11,114.45,114.58,135320.0,115.11,115.11,114.45,114.58,135320.0
2022-02-04 09:30:00,114.19,114.82,113.67,113.92,32724.0,114.19,114.82,113.67,113.92,32724.0
2022-02-04 10:00:00,113.92,114.05,113.33,113.33,20509.0,113.92,114.05,113.33,113.33,20509.0
2022-02-04 10:30:00,113.41,113.48,112.89,113.16,40588.0,113.41,113.48,112.89,113.16,40588.0
2022-02-04 11:00:00,113.15,113.56,112.85,113.48,30894.0,113.15,113.56,112.85,113.48,30894.0
2022-02-04 11:30:00,113.48,114.02,113.34,113.86,59285.0,113.48,114.02,113.34,113.86,59285.0
2022-02-04 12:00:00,113.8,113.88,113.5,113.54,113710.0,113.8,113.88,113.5,113.54,113710.0
2022-02-04 12:30:00,113.55,113.79,113.45,113.69,10096.0,113.55,113.79,113.45,113.69,10096.0
2022-02-04 13:00:00,113.76,114.26,113.76,114.11,74982.0,113.76,114.26,113.76,114.11,74982.0
2022-02-04 13:30:00,114.12,114.47,114.1,114.4,19902.0,114.12,114.47,114.1,114.4,19902.0
2022-02-04 14:00:00,114.44,114.95,114.34,114.57,51024.0,114.44,114.95,114.34,114.57,51024.0
2022-02-04 14:30:00,114.57,114.98,114.53,114.94,25462.0,114.57,114.98,114.53,114.94,25462.0
2022-02-04 15:00:00,114.93,115.15,114.69,114.72,70902.0,114.93,115.15,114.69,114.72,70902.0
2022-02-04 15:30:00,114.73,114.93,114.05,114.11,125083.0,114.73,114.93,114.05,114.11,125083.0
2022-02-07 09:30:00,114.82,114.82,113.31,113.32,32251.0,114.82,114.82,113.31,113.32,32251.0
2022-02-07 10:00:00,113.45,114.13,113.3,114.13,23288.0,113.45,114.13,113.3,114.13,23288.0
2022-02-07 10:30:00,114.11,114.39,114.03,114.1,27196.0,114.11,114.39,114.03,114.1,27196.0
2022-02-07 11:00:00,114.14,114.36,113.77,114.25,23851.0,114.14,114.36,113.77,114.25,23851.0
2022-02-07 11:30:00,114.29,114.29,113.57,113.9,14156.0,114.29,114.29,113.57,113.9,14156.0
2022-02-07 12:00:00,113.86,113.91,113.52,113.62,16106.0,113.86,113.91,113.52,113.62,16106.0
2022-02-07 12:30:00,113.68,113.98,113.65,113.74,13662.0,113.68,113.98,113.65,113.74,13662.0
2022-02-07 13:00:00,113.71,114.18,113.67,114.1,13448.0,113.71,114.18,113.67,114.1,13448.0
2022-02-07 13:30:00,114.12,114.29,113.97,114.25,24665.0,114.12,114.29,113.97,114.25,24665.0
2022-02-07 14:00:00,114.21,114.24,113.94,114.23,21879.0,114.21,114.24,113.94,114.23,21879.0
2022-02-07 14:30:00,114.33,114.41,114.18,114.23,16310.0,114.33,114.41,114.18,114.23,16310.0
2022-02-07 15:00:00,114.22,114.42,113.88,113.91,28217.0,114.22,114.42,113.88,113.91,28217.0
2022-02-07 15:30:00,113.89,113.99,113.36,113.45,119038.0,113.89,113.99,113.36,113.45,119038.0
2022-02-08 09:30:00,113.28,113.67,113.08,113.13,31466.0,113.28,113.67,113.08,113.13,31466.0
2022-02-08 10:00:00,113.15,113.83,113.05,113.33,32328.0,113.15,113.83,113.05,113.33,32328.0
2022-02-08 10:30:00,113.29,113.91,113.28,113.87,26008.0,113.29,113.91,113.28,113.87,26008.0
2022-02-08 11:00:00,113.87,114.13,113.86,113.98,14856.0,113.87,114.13,113.86,113.98,14856.0
2022-02-08 11:30:00,113.98,114.13,113.86,113.97,11717.0,113.98,114.13,113.86,113.97,11717.0
2022-02-08 12:00:00,114.06,114.09,113.71,113.78,15886.0,114.06,114.09,113.71,113.78,15886.0
2022-02-08 12:30:00,113.79,114.15,113.78,114.04,16804.0,113.79,114.15,113.78,114.04,16804.0
2022-02-08 13:00:00,114.05,114.07,113.78,113.81,31275.0,114.05,114.07,113.78,113.81,31275.0
2022-02-08 13:30:00,113.82,113.91,113.47,113.52,25303.0,113.82,113.91,113.47,113.52,25303.0
2022-02-08 14:00:00,113.55,113.66,113.12,113.12,33494.0,113.55,113.66,113.12,113.12,33494.0
2022-02-08 14:30:00,113.12,113.27,112.99,113.13,31362.0,113.12,113.27,112.99,113.13,31362.0
2022-02-08 15:00:00,113.1,113.56,112.99,113.36,33240.0,113.1,113.56,112.99,113.36,33240.0
2022-02-08 15:30:00,113.37,113.75,113.29,113.59,92509.0,113.37,113.75,113.29,113.59,92509.0
2022-02-09 09:30:00,114.77,115.1,113.53,113.53,66541.0,114.77,115.1,113.53,113.53,66541.0
2022-02-09 10:00:00,113.66,114.02,113.57,113.74,33433.0,113.66,114.02,113.57,113.74,33433.0
2022-02-09 10:30:00,113.73,113.84,113.46,113.74,32383.0,113.73,113.84,113.46,113.74,32383.0
2022-02-09 11:00:00,113.78,113.8,113.48,113.62,25030.0,113.78,113.8,113.48,113.62,25030.0
2022-02-09 11:30:00,113.62,114.25,113.59,114.2,36256.0,113.62,114.25,113.59,114.2,36256.0
2022-02-09 12:00:00,114.22,114.52,114.13,114.4,28670.0,114.22,114.52,114.13,114.4,28670.0
2022-02-09 12:30:00,114.37,114.96,114.31,114.96,40838.0,114.37,114.96,114.31,114.96,40838.0
2022-02-09 13:00:00,114.94,115.19,114.9,115.01,40316.0,114.94,115.19,114.9,115.01,40316.0
2022-02-09 13:30:00,115.03,115.07,114.81,114.92,30069.0,115.03,115.07,114.81,114.92,30069.0
2022-02-09 14:00:00,114.93,115.27,114.91,115.25,36859.0,114.93,115.27,114.91,115.25,36859.0
2022-02-09 14:30:00,115.23,115.34,115.03,115.07,32440.0,115.23,115.34,115.03,115.07,32440.0
2022-02-09 15:00:00,115.04,115.17,114.87,115.14,60485.0,115.04,115.17,114.87,115.14,60485.0
2022-02-09 15:30:00,115.14,115.4,114.89,115.4,179868.0,115.14,115.4,114.89,115.4,179868.0
2022-02-10 09:30:00,113.63,114.85,113.63,114.59,52943.0,113.63,114.85,113.63,114.59,52943.0
2022-02-10 10:00:00,114.6,115.12,114.42,114.63,36510.0,114.6,115.12,114.42,114.63,36510.0
2022-02-10 10:30:00,114.64,115.05,114.43,114.61,30586.0,114.64,115.05,114.43,114.61,30586.0
2022-02-10 11:00:00,114.6,114.81,114.23,114.44,41037.0,114.6,114.81,114.23,114.44,41037.0
2022-02-10 11:30:00,114.46,114.75,114.19,114.65,33518.0,114.46,114.75,114.19,114.65,33518.0
2022-02-10 12:00:00,114.61,114.76,114.42,114.58,13716.0,114.61,114.76,114.42,114.58,13716.0
2022-02-10 12:30:00,114.59,114.62,113.72,113.83,25817.0,114.59,114.62,113.72,113.83,25817.0
2022-02-10 13:00:00,113.83,114.0,113.36,113.39,24800.0,113.83,114.0,113.36,113.39,24800.0
2022-02-10 13:30:00,113.37,113.43,113.08,113.32,22409.0,113.37,113.43,113.08,113.32,22409.0
2022-02-10 14:00:00,113.32,113.5,112.95,113.37,30161.0,113.32,113.5,112.95,113.37,30161.0
2022-02-10 14:30:00,113.41,113.46,113.07,113.14,28975.0,113.41,113.46,113.07,113.14,28975.0
2022-02-10 15:00:00,113.12,113.47,113.06,113.06,30052.0,113.12,113.47,113.06,113.06,30052.0
2022-02-10 15:30:00,113.03,113.17,112.58,112.82,123852.0,113.03,113.17,112.58,112.82,123852.0
2022-02-11 09:30:00,113.4,114.07,112.82,113.08,57044.0,113.4,114.07,112.82,113.08,57044.0
2022-02-11 10:00:00,113.16,113.61,112.83,113.01,38721.0,113.16,113.61,112.83,113.01,38721.0
2022-02-11 10:30:00,113.0,113.17,112.41,112.5,18905.0,113.0,113.17,112.41,112.5,18905.0
2022-02-11 11:00:00,112.5,112.97,112.14,112.14,38414.0,112.5,112.97,112.14,112.14,38414.0
2022-02-11 11:30:00,112.19,112.32,111.96,112.22,19025.0,112.19,112.32,111.96,112.22,19025.0
2022-02-11 12:00:00,112.19,112.33,112.02,112.12,11483.0,112.19,112.33,112.02,112.12,11483.0
2022-02-11 12:30:00,112.08,112.24,111.97,112.06,20703.0,112.08,112.24,111.97,112.06,20703.0
2022-02-11 13:00:00,112.04,112.24,111.71,111.78,22046.0,112.04,112.24,111.71,111.78,22046.0
2022-02-11 13:30:00,111.78,111.78,110.97,111.16,29810.0,111.78,111.78,110.97,111.16,29810.0
2022-02-11 14:00:00,111.13,112.0,111.04,111.56,64453.0,111.13,112.0,111.04,111.56,64453.0
2022-02-11 14:30:00,111.66,112.17,111.36,111.48,38955.0,111.66,112.17,111.36,111.48,38955.0
2022-02-11 15:00:00,111.43,111.66,111.05,111.36,92271.0,111.43,111.66,111.05,111.36,92271.0
2022-02-11 15:30:00,111.36,111.6,110.96,111.09,141225.0,111.36,111.6,110.96,111.09,141225.0
2022-02-14 09:30:00,111.17,111.55,110.45,110.54,117098.0,111.17,111.55,110.45,110.54,117098.0
2022-02-14 10:00:00,110.57,110.62,109.86,110.35,62183.0,110.57,110.62,109.86,110.35,62183.0
2022-02-14 10:30:00,110.37,110.4,109.66,109.69,53418.0,110.37,110.4,109.66,109.69,53418.0
2022-02-14 11:00:00,109.72,110.23,109.47,110.16,81180.0,109.72,110.23,109.47,110.16,81180.0
2022-02-14 11:30:00,110.19,110.61,110.07,110.61,79343.0,110.19,110.61,110.07,110.61,79343.0
2022-02-14 12:00:00,110.58,111.24,110.55,111.24,96362.0,110.58,111.24,110.55,111.24,96362.0
2022-02-14 12:30:00,111.24,111.44,111.21,111.25,64488.0,111.24,111.44,111.21,111.25,64488.0
2022-02-14 13:00:00,111.25,111.26,110.65,110.79,24932.0,111.25,111.26,110.65,110.79,24932.0
2022-02-14 13:30:00,110.79,110.8,110.26,110.34,74015.0,110.79,110.8,110.26,110.34,74015.0
2022-02-14 14:00:00,110.3,110.66,109.86,110.58,88915.0,110.3,110.66,109.86,110.58,88915.0
2022-02-14 14:30:00,110.53,110.96,110.24,110.49,73562.0,110.53,110.96,110.24,110.49,73562.0
2022-02-14 15:00:00,110.52,111.04,110.2,110.83,84589.0,110.52,111.04,110.2,110.83,84589.0
2022-02-14 15:30:00,110.84,110.99,110.41,110.7,220553.0,110.84,110.99,110.41,110.7,220553.0
2022-02-15 09:30:00,111.35,112.18,111.27,111.4,64622.0,111.35,112.18,111.27,111.4,64622.0
2022-02-15 10:00:00,111.43,111.63,111.16,111.25,40832.0,111.43,111.63,111.16,111.25,40832.0
2022-02-15 10:30:00,111.23,111.51,110.67,111.02,61568.0,111.23,111.51,110.67,111.02,61568.0
2022-02-15 11:00:00,111.04,111.11,110.79,111.11,92922.0,111.04,111.11,110.79,111.11,92922.0
2022-02-15 11:30:00,111.12,111.88,111.06,111.78,122003.0,111.12,111.88,111.06,111.78,122003.0
2022-02-15 12:00:00,111.78,111.86,111.0,111.0,140184.0,111.78,111.86,111.0,111.0,140184.0
2022-02-15 12:30:00,110.99,111.07,110.41,110.53,55020.0,110.99,111.07,110.41,110.53,55020.0
2022-02-15 13:00:00,110.54,110.81,110.49,110.74,51525.0,110.54,110.81,110.49,110.74,51525.0
2022-02-15 13:30:00,110.77,111.1,110.77,110.96,56819.0,110.77,111.1,110.77,110.96,56819.0
2022-02-15 14:00:00,110.98,111.04,110.51,110.66,52321.0,110.98,111.04,110.51,110.66,52321.0
2022-02-15 14:30:00,110.67,110.69,110.38,110.62,58381.0,110.67,110.69,110.38,110.62,58381.0
2022-02-15 15:00:00,110.62,110.8,110.54,110.62,63905.0,110.62,110.8,110.54,110.62,63905.0
2022-02-15 15:30:00,110.63,111.04,110.13,110.95,266196.0,110.63,111.04,110.13,110.95,266196.0
2022-02-16 09:30:00,105.35,108.1,105.0,106.35,641697.0,105.35,108.1,105.0,106.35,641697.0
2022-02-16 10:00:00,106.35,106.71,104.07,104.61,508963.0,106.35,106.71,104.07,104.61,508963.0
2022-02-16 10:30:00,104.62,104.7,103.46,103.63,325503.0,104.62,104.7,103.46,103.63,325503.0
2022-02-16 11:00:00,103.64,104.08,103.08,103.48,232167.0,103.64,104.08,103.08,103.48,232167.0
2022-02-16 11:30:00,103.53,103.66,102.8,103.04,296170.0,103.53,103.66,102.8,103.04,296170.0
2022-02-16 12:00:00,103.04,103.54,102.99,103.43,136492.0,103.04,103.54,102.99,103.43,136492.0
2022-02-16 12:30:00,103.41,104.15,103.32,104.06,156345.0,103.41,104.15,103.32,104.06,156345.0
2022-02-16 13:00:00,104.04,104.58,104.0,104.54,130897.0,104.04,104.58,104.0,104.54,130897.0
2022-02-16 13:30:00,104.55,105.15,104.47,104.66,139539.0,104.55,105.15,104.47,104.66,139539.0
2022-02-16 14:00:00,104.66,105.46,104.46,105.0,184679.0,104.66,105.46,104.46,105.0,184679.0
2022-02-16 14:30:00,105.01,105.31,104.23,104.39,133330.0,105.01,105.31,104.23,104.39,133330.0
2022-02-16 15:00:00,104.41,105.24,104.41,105.0,159986.0,104.41,105.24,104.41,105.0,159986.0
2022-02-16 15:30:00,105.0,105.5,104.57,104.93,516260.0,105.0,105.5,104.57,104.93,516260.0
2022-02-17 09:30:00,104.3,105.33,103.89,104.54,90402.0,104.3,105.33,103.89,104.54,90402.0
2022-02-17 10:00:00,104.49,105.13,104.33,104.99,37376.0,104.49,105.13,104.33,104.99,37376.0
2022-02-17 10:30:00,104.99,105.08,104.22,104.76,98049.0,104.99,105.08,104.22,104.76,98049.0
2022-02-17 11:00:00,104.71,104.8,103.74,103.85,53160.0,104.71,104.8,103.74,103.85,53160.0
2022-02-17 11:30:00,103.87,104.01,103.44,103.72,64468.0,103.87,104.01,103.44,103.72,64468.0
2022-02-17 12:00:00,103.77,104.0,103.42,103.7,35562.0,103.77,104.0,103.42,103.7,35562.0
2022-02-17 12:30:00,103.67,103.79,103.44,103.7,33259.0,103.67,103.79,103.44,103.7,33259.0
2022-02-17 13:00:00,103.69,103.76,103.01,103.11,97338.0,103.69,103.76,103.01,103.11,97338.0
2022-02-17 13:30:00,103.11,103.59,103.07,103.56,37825.0,103.11,103.59,103.07,103.56,37825.0
2022-02-17 14:00:00,103.54,103.54,103.26,103.41,26401.0,103.54,103.54,103.26,103.41,26401.0
2022-02-17 14:30:00,103.45,103.75,103.35,103.46,38516.0,103.45,103.75,103.35,103.46,38516.0
2022-02-17 15:00:00,103.48,103.58,103.14,103.44,76069.0,103.48,103.58,103.14,103.44,76069.0
2022-02-17 15:30:00,103.45,103.52,102.94,102.94,314001.0,103.45,103.52,102.94,102.94,314001.0
2022-02-18 09:30:00,102.62,102.9,102.02,102.45,94552.0,102.62,102.9,102.02,102.45,94552.0
2022-02-18 10:00:00,102.43,102.51,101.35,101.35,137560.0,102.43,102.51,101.35,101.35,137560.0
2022-02-18 10:30:00,101.31,101.74,101.24,101.26,86079.0,101.31,101.74,101.24,101.26,86079.0
2022-02-18 11:00:00,101.29,101.3,100.76,100.96,65916.0,101.29,101.3,100.76,100.96,65916.0
2022-02-18 11:30:00,100.99,101.33,100.47,100.77,48355.0,100.99,101.33,100.47,100.77,48355.0
2022-02-18 12:00:00,100.8,101.18,100.7,100.78,31678.0,100.8,101.18,100.7,100.78,31678.0
2022-02-18 12:30:00,100.74,100.76,100.3,100.35,45414.0,100.74,100.76,100.3,100.35,45414.0
2022-02-18 13:00:00,100.36,100.88,100.3,100.56,38360.0,100.36,100.88,100.3,100.56,38360.0
2022-02-18 13:30:00,100.55,100.76,100.4,100.66,30977.0,100.55,100.76,100.4,100.66,30977.0
2022-02-18 14:00:00,100.66,101.0,100.66,100.93,54437.0,100.66,101.0,100.66,100.93,54437.0
2022-02-18 14:30:00,100.94,101.14,100.57,100.9,42470.0,100.94,101.14,100.57,100.9,42470.0
2022-02-18 15:00:00,100.88,100.96,100.31,100.34,59479.0,100.88,100.96,100.31,100.34,59479.0
2022-02-18 15:30:00,100.32,100.75,100.02,100.33,298377.0,100.32,100.75,100.02,100.33,298377.0
2022-02-22 09:30:00,99.49,100.89,99.49,100.8,82481.0,99.49,100.89,99.49,100.8,82481.0
2022-02-22 10:00:00,100.67,101.21,100.58,100.78,76511.0,100.67,101.21,100.58,100.78,76511.0
2022-02-22 10:30:00,100.82,101.01,100.55,100.56,53855.0,100.82,101.01,100.55,100.56,53855.0
2022-02-22 11:00:00,100.52,100.67,100.1,100.34,40038.0,100.52,100.67,100.1,100.34,40038.0
2022-02-22 11:30:00,100.36,100.64,100.13,100.45,36285.0,100.36,100.64,100.13,100.45,36285.0
2022-02-22 12:00:00,100.43,100.63,100.12,100.23,35574.0,100.43,100.63,100.12,100.23,35574.0
2022-02-22 12:30:00,100.19,100.25,99.98,100.12,42228.0,100.19,100.25,99.98,100.12,42228.0
2022-02-22 13:00:00,100.11,100.31,99.99,100.19,55015.0,100.11,100.31,99.99,100.19,55015.0
2022-02-22 13:30:00,100.19,100.29,99.98,100.06,67334.0,100.19,100.29,99.98,100.06,67334.0
2022-02-22 14:00:00,100.05,100.4,99.95,100.18,67214.0,100.05,100.4,99.95,100.18,67214.0
2022-02-22 14:30:00,100.15,100.95,100.04,100.71,90334.0,100.15,100.95,100.04,100.71,90334.0
2022-02-22 15:00:00,100.75,101.28,100.64,100.73,82151.0,100.75,101.28,100.64,100.73,82151.0
2022-02-22 15:30:00,100.7,100.73,100.07,100.44,192362.0,100.7,100.73,100.07,100.44,192362.0
2022-02-23 09:30:00,100.07,101.02,100.07,100.53,79674.0,100.07,101.02,100.07,100.53,79674.0
2022-02-23 10:00:00,100.59,100.67,99.94,100.05,37098.0,100.59,100.67,99.94,100.05,37098.0
2022-02-23 10:30:00,99.99,100.13,99.5,99.75,57943.0,99.99,100.13,99.5,99.75,57943.0
2022-02-23 11:00:00,99.73,99.84,99.51,99.56,33661.0,99.73,99.84,99.51,99.56,33661.0
2022-02-23 11:30:00,99.56,100.05,99.47,100.0,75732.0,99.56,100.05,99.47,100.0,75732.0
2022-02-23 12:00:00,99.98,100.35,99.84,100.16,38015.0,99.98,100.35,99.84,100.16,38015.0
2022-02-23 12:30:00,100.16,100.16,99.82,99.86,19969.0,100.16,100.16,99.82,99.86,19969.0
2022-02-23 13:00:00,99.88,99.93,99.17,99.22,50403.0,99.88,99.93,99.17,99.22,50403.0
2022-02-23 13:30:00,99.25,99.67,99.17,99.36,22531.0,99.25,99.67,99.17,99.36,22531.0
2022-02-23 14:00:00,99.36,99.46,98.88,98.95,59628.0,99.36,99.46,98.88,98.95,59628.0
2022-02-23 14:30:00,99.02,99.13,98.73,99.03,39101.0,99.02,99.13,98.73,99.03,39101.0
2022-02-23 15:00:00,99.15,99.15,98.75,99.09,59344.0,99.15,99.15,98.75,99.09,59344.0
2022-02-23 15:30:00,99.06,99.12,98.53,98.88,246387.0,99.06,99.12,98.53,98.88,246387.0
2022-02-24 09:30:00,97.12,99.86,96.86,99.63,154138.0,97.12,99.86,96.86,99.63,154138.0
2022-02-24 10:00:00,99.67,99.92,99.07,99.25,80255.0,99.67,99.92,99.07,99.25,80255.0
2022-02-24 10:30:00,99.24,99.75,99.16,99.44,104660.0,99.24,99.75,99.16,99.44,104660.0
2022-02-24 11:00:00,99.43,100.08,99.4,99.66,77931.0,99.43,100.08,99.4,99.66,77931.0
2022-02-24 11:30:00,99.69,100.19,99.61,100.03,71377.0,99.69,100.19,99.61,100.03,71377.0
2022-02-24 12:00:00,100.06,100.18,99.68,99.87,72889.0,100.06,100.18,99.68,99.87,72889.0
2022-02-24 12:30:00,99.85,100.69,99.76,100.45,79555.0,99.85,100.69,99.76,100.45,79555.0
2022-02-24 13:00:00,100.47,101.18,100.37,101.07,100986.0,100.47,101.18,100.37,101.07,100986.0
2022-02-24 13:30:00,101.06,102.59,101.06,102.25,141492.0,101.06,102.59,101.06,102.25,141492.0
2022-02-24 14:00:00,102.26,102.66,101.98,102.59,163555.0,102.26,102.66,101.98,102.59,163555.0
2022-02-24 14:30:00,102.58,103.65,102.45,103.48,118805.0,102.58,103.65,102.45,103.48,118805.0
2022-02-24 15:00:00,103.48,103.68,102.95,102.95,106463.0,103.48,103.68,102.95,102.95,106463.0
2022-02-24 15:30:00,103.01,103.95,103.01,103.94,321714.0,103.01,103.95,103.01,103.94,321714.0
2022-02-25 09:30:00,103.65,103.65,102.31,102.4,80158.0,103.65,103.65,102.31,102.4,80158.0
2022-02-25 10:00:00,102.44,103.68,102.3,103.61,77968.0,102.44,103.68,102.3,103.61,77968.0
2022-02-25 10:30:00,103.58,104.5,103.55,104.18,70096.0,103.58,104.5,103.55,104.18,70096.0
2022-02-25 11:00:00,104.18,104.94,104.13,104.82,51267.0,104.18,104.94,104.13,104.82,51267.0
2022-02-25 11:30:00,104.76,104.8,104.0,104.58,47139.0,104.76,104.8,104.0,104.58,47139.0
2022-02-25 12:00:00,104.61,104.66,104.34,104.66,36671.0,104.61,104.66,104.34,104.66,36671.0
2022-02-25 12:30:00,104.61,104.9,104.43,104.64,24540.0,104.61,104.9,104.43,104.64,24540.0
2022-02-25 13:00:00,104.58,104.83,104.31,104.77,29762.0,104.58,104.83,104.31,104.77,29762.0
2022-02-25 13:30:00,104.78,105.08,104.66,104.79,35007.0,104.78,105.08,104.66,104.79,35007.0
2022-02-25 14:00:00,104.84,105.07,104.71,105.02,29715.0,104.84,105.07,104.71,105.02,29715.0
2022-02-25 14:30:00,105.06,105.15,104.46,104.75,42615.0,105.06,105.15,104.46,104.75,42615.0
2022-02-25 15:00:00,104.73,105.18,104.59,105.02,50337.0,104.73,105.18,104.59,105.02,50337.0
2022-02-25 15:30:00,105.06,105.4,105.0,105.39,218245.0,105.06,105.4,105.0,105.39,218245.0
2022-02-28 09:30:00,104.53,105.73,104.53,105.68,136950.0,104.53,105.73,104.53,105.68,136950.0
2022-02-28 10:00:00,105.72,106.7,105.49,106.57,89107.0,105.72,106.7,105.49,106.57,89107.0
2022-02-28 10:30:00,106.52,107.55,106.51,107.55,110376.0,106.52,107.55,106.51,107.55,110376.0
2022-02-28 11:00:00,107.55,108.5,107.49,108.5,102685.0,107.55,108.5,107.49,108.5,102685.0
2022-02-28 11:30:00,108.48,108.7,108.11,108.62,105942.0,108.48,108.7,108.11,108.62,105942.0
2022-02-28 12:00:00,108.6,108.71,107.77,107.98,100916.0,108.6,108.71,107.77,107.98,100916.0
2022-02-28 12:30:00,107.98,107.98,107.47,107.78,55017.0,107.98,107.98,107.47,107.78,55017.0
2022-02-28 13:00:00,107.78,108.09,107.09,107.24,55424.0,107.78,108.09,107.09,107.24,55424.0
2022-02-28 13:30:00,107.21,107.42,106.81,107.16,34355.0,107.21,107.42,106.81,107.16,34355.0
2022-02-28 14:00:00,107.14,107.16,106.41,106.81,42335.0,107.14,107.16,106.41,106.81,42335.0
2022-02-28 14:30:00,106.8,107.16,106.75,107.04,47622.0,106.8,107.16,106.75,107.04,47622.0
2022-02-28 15:00:00,106.99,107.49,106.7,107.25,68225.0,106.99,107.49,106.7,107.25,68225.0
2022-02-28 15:30:00,107.23,108.37,106.86,108.27,333738.0,107.23,108.37,106.86,108.27,333738.0
2022-03-01 09:30:00,108.23,109.49,108.02,109.42,68455.0,108.23,109.49,108.02,109.42,68455.0
2022-03-01 10:00:00,109.5,109.57,108.84,109.45,55584.0,109.5,109.57,108.84,109.45,55584.0
2022-03-01 10:30:00,109.43,109.55,108.47,108.69,37194.0,109.43,109.55,108.47,108.69,37194.0
2022-03-01 11:00:00,108.7,109.12,108.56,108.63,52367.0,108.7,109.12,108.56,108.63,52367.0
2022-03-01 11:30:00,108.69,108.69,108.07,108.08,74873.0,108.69,108.69,108.07,108.08,74873.0
2022-03-01 12:00:00,108.08,108.97,107.93,108.89,33068.0,108.08,108.97,107.93,108.89,33068.0
2022-03-01 12:30:00,108.9,109.32,108.86,109.17,21258.0,108.9,109.32,108.86,109.17,21258.0
2022-03-01 13:00:00,109.12,109.3,108.72,108.79,25921.0,109.12,109.3,108.72,108.79,25921.0
2022-03-01 13:30:00,108.83,109.34,108.77,109.34,20803.0,108.83,109.34,108.77,109.34,20803.0
2022-03-01 14:00:00,109.28,109.4,108.84,109.39,30827.0,109.28,109.4,108.84,109.39,30827.0
2022-03-01 14:30:00,109.37,109.57,109.09,109.16,22476.0,109.37,109.57,109.09,109.16,22476.0
2022-03-01 15:00:00,109.17,109.77,108.74,108.74,57768.0,109.17,109.77,108.74,108.74,57768.0
2022-03-01 15:30:00,108.73,108.88,108.22,108.83,230741.0,108.73,108.88,108.22,108.83,230741.0
2022-03-02 09:30:00,109.21,109.68,108.14,108.46,93004.0,109.21,109.68,108.14,108.46,93004.0
2022-03-02 10:00:00,108.48,109.71,108.32,109.66,75777.0,108.48,109.71,108.32,109.66,75777.0
2022-03-02 10:30:00,109.7,109.73,109.09,109.26,35638.0,109.7,109.73,109.09,109.26,35638.0
2022-03-02 11:00:00,109.21,109.8,109.04,109.59,37438.0,109.21,109.8,109.04,109.59,37438.0
2022-03-02 11:30:00,109.61,109.85,109.42,109.85,59758.0,109.61,109.85,109.42,109.85,59758.0
2022-03-02 12:00:00,109.87,110.45,109.86,110.37,51720.0,109.87,110.45,109.86,110.37,51720.0
2022-03-02 12:30:00,110.35,110.92,110.3,110.78,56392.0,110.35,110.92,110.3,110.78,56392.0
2022-03-02 13:00:00,110.81,111.44,110.73,111.42,77233.0,110.81,111.44,110.73,111.42,77233.0
2022-03-02 13:30:00,111.44,111.44,111.04,111.24,35348.0,111.44,111.44,111.04,111.24,35348.0
2022-03-02 14:00:00,111.22,111.22,110.6,110.75,101197.0,111.22,111.22,110.6,110.75,101197.0
2022-03-02 14:30:00,110.72,111.11,110.72,110.97,42546.0,110.72,111.11,110.72,110.97,42546.0
2022-03-02 15:00:00,110.97,111.17,110.62,110.72,63747.0,110.97,111.17,110.62,110.72,63747.0
2022-03-02 15:30:00,110.72,110.85,110.4,110.42,226262.0,110.72,110.85,110.4,110.42,226262.0
2022-03-03 09:30:00,111.16,111.38,110.21,110.43,129010.0,111.16,111.38,110.21,110.43,129010.0
2022-03-03 10:00:00,110.32,110.88,110.32,110.68,43447.0,110.32,110.88,110.32,110.68,43447.0
2022-03-03 10:30:00,110.66,110.78,110.04,110.27,37238.0,110.66,110.78,110.04,110.27,37238.0
2022-03-03 11:00:00,110.29,110.8,110.02,110.69,39181.0,110.29,110.8,110.02,110.69,39181.0
2022-03-03 11:30:00,110.67,111.01,110.47,110.76,62591.0,110.67,111.01,110.47,110.76,62591.0
2022-03-03 12:00:00,110.75,110.86,110.33,110.38,57734.0,110.75,110.86,110.33,110.38,57734.0
2022-03-03 12:30:00,110.43,111.15,110.38,111.05,34279.0,110.43,111.15,110.38,111.05,34279.0
2022-03-03 13:00:00,111.05,111.52,110.87,111.52,28676.0,111.05,111.52,110.87,111.52,28676.0
2022-03-03 13:30:00,111.48,111.51,111.25,111.36,18007.0,111.48,111.51,111.25,111.36,18007.0
2022-03-03 14:00:00,111.34,111.68,111.22,111.68,24741.0,111.34,111.68,111.22,111.68,24741.0
2022-03-03 14:30:00,111.7,111.7,111.11,111.17,21195.0,111.7,111.7,111.11,111.17,21195.0
2022-03-03 15:00:00,111.15,111.45,110.95,111.44,43171.0,111.15,111.45,110.95,111.44,43171.0
2022-03-03 15:30:00,111.41,111.44,110.89,111.18,250293.0,111.41,111.44,110.89,111.18,250293.0
2022-03-04 09:30:00,111.18,112.1,110.71,111.49,175383.0,111.18,112.1,110.71,111.49,175383.0
2022-03-04 10:00:00,111.48,111.68,110.97,111.34,42006.0,111.48,111.68,110.97,111.34,42006.0
2022-03-04 10:30:00,111.32,111.42,110.54,110.63,45890.0,111.32,111.42,110.54,110.63,45890.0
2022-03-04 11:00:00,110.62,110.96,110.09,110.9,79910.0,110.62,110.96,110.09,110.9,79910.0
2022-03-04 11:30:00,110.94,112.04,110.67,111.88,55335.0,110.94,112.04,110.67,111.88,55335.0
2022-03-04 12:00:00,111.78,112.45,111.64,112.45,35462.0,111.78,112.45,111.64,112.45,35462.0
2022-03-04 12:30:00,112.47,112.92,112.42,112.67,54922.0,112.47,112.92,112.42,112.67,54922.0
2022-03-04 13:00:00,112.72,113.02,112.09,112.19,138192.0,112.72,113.02,112.09,112.19,138192.0
2022-03-04 13:30:00,112.22,112.72,112.07,112.08,61403.0,112.22,112.72,112.07,112.08,61403.0
2022-03-04 14:00:00,112.08,112.43,111.83,112.43,42674.0,112.08,112.43,111.83,112.43,42674.0
2022-03-04 14:30:00,112.41,112.67,112.24,112.25,105086.0,112.41,112.67,112.24,112.25,105086.0
2022-03-04 15:00:00,112.28,112.42,111.91,112.17,220405.0,112.28,112.42,111.91,112.17,220405.0
2022-03-04 15:30:00,112.18,112.65,112.06,112.51,229253.0,112.18,112.65,112.06,112.51,229253.0
2022-03-07 09:30:00,112.24,112.45,111.44,111.51,77967.0,112.24,112.45,111.44,111.51,77967.0
2022-03-07 10:00:00,111.51,111.85,110.49,110.84,56695.0,111.51,111.85,110.49,110.84,56695.0
2022-03-07 10:30:00,110.8,111.0,110.33,110.68,57555.0,110.8,111.0,110.33,110.68,57555.0
2022-03-07 11:00:00,110.66,111.62,110.66,111.45,68683.0,110.66,111.62,110.66,111.45,68683.0
2022-03-07 11:30:00,111.49,112.9,111.45,112.72,82807.0,111.49,112.9,111.45,112.72,82807.0
2022-03-07 12:00:00,112.73,112.83,112.27,112.83,66898.0,112.73,112.83,112.27,112.83,66898.0
2022-03-07 12:30:00,112.82,113.31,112.68,112.87,79726.0,112.82,113.31,112.68,112.87,79726.0
2022-03-07 13:00:00,112.84,113.48,112.84,113.18,67368.0,112.84,113.48,112.84,113.18,67368.0
2022-03-07 13:30:00,113.14,113.67,112.81,112.93,81812.0,113.14,113.67,112.81,112.93,81812.0
2022-03-07 14:00:00,112.95,113.53,112.82,113.2,60186.0,112.95,113.53,112.82,113.2,60186.0
2022-03-07 14:30:00,113.11,113.12,112.22,112.44,85607.0,113.11,113.12,112.22,112.44,85607.0
2022-03-07 15:00:00,112.45,112.79,112.05,112.48,106534.0,112.45,112.79,112.05,112.48,106534.0
2022-03-07 15:30:00,112.43,112.45,111.94,112.0,261986.0,112.43,112.45,111.94,112.0,261986.0
2022-03-08 09:30:00,111.27,112.45,110.69,111.47,84717.0,111.27,112.45,110.69,111.47,84717.0
2022-03-08 10:00:00,111.43,111.43,109.17,109.22,79705.0,111.43,111.43,109.17,109.22,79705.0
2022-03-08 10:30:00,109.16,109.99,108.95,109.73,71397.0,109.16,109.99,108.95,109.73,71397.0
2022-03-08 11:00:00,109.76,109.76,108.17,108.37,61612.0,109.76,109.76,108.17,108.37,61612.0
2022-03-08 11:30:00,108.32,108.32,107.64,107.7,56757.0,108.32,108.32,107.64,107.7,56757.0
2022-03-08 12:00:00,107.68,109.46,107.53,109.4,123831.0,107.68,109.46,107.53,109.4,123831.0
2022-03-08 12:30:00,109.43,109.83,108.83,109.11,143714.0,109.43,109.83,108.83,109.11,143714.0
2022-03-08 13:00:00,109.13,109.54,108.85,108.96,74678.0,109.13,109.54,108.85,108.96,74678.0
2022-03-08 13:30:00,108.98,108.98,107.76,107.88,75707.0,108.98,108.98,107.76,107.88,75707.0
2022-03-08 14:00:00,107.88,108.2,107.19,107.7,98215.0,107.88,108.2,107.19,107.7,98215.0
2022-03-08 14:30:00,107.7,108.06,107.41,107.72,74973.0,107.7,108.06,107.41,107.72,74973.0
2022-03-08 15:00:00,107.79,108.27,107.11,107.13,100962.0,107.79,108.27,107.11,107.13,100962.0
2022-03-08 15:30:00,107.16,107.52,106.94,107.03,289060.0,107.16,107.52,106.94,107.03,289060.0
2022-03-09 09:30:00,108.05,108.75,106.27,106.63,77207.0,108.05,108.75,106.27,106.63,77207.0
2022-03-09 10:00:00,106.73,107.7,106.43,107.37,103308.0,106.73,107.7,106.43,107.37,103308.0
2022-03-09 10:30:00,107.42,108.33,107.21,108.22,52358.0,107.42,108.33,107.21,108.22,52358.0
2022-03-09 11:00:00,108.32,108.52,108.12,108.25,28549.0,108.32,108.52,108.12,108.25,28549.0
2022-03-09 11:30:00,108.26,109.02,108.26,108.99,24130.0,108.26,109.02,108.26,108.99,24130.0
2022-03-09 12:00:00,109.0,109.06,108.74,108.9,19532.0,109.0,109.06,108.74,108.9,19532.0
2022-03-09 12:30:00,108.89,109.71,108.88,109.6,54424.0,108.89,109.71,108.88,109.6,54424.0
2022-03-09 13:00:00,109.5,109.79,109.34,109.72,43477.0,109.5,109.79,109.34,109.72,43477.0
2022-03-09 13:30:00,109.77,109.91,109.3,109.44,62603.0,109.77,109.91,109.3,109.44,62603.0
2022-03-09 14:00:00,109.42,109.47,108.88,109.37,119039.0,109.42,109.47,108.88,109.37,119039.0
2022-03-09 14:30:00,109.4,109.58,109.29,109.33,55645.0,109.4,109.58,109.29,109.33,55645.0
2022-03-09 15:00:00,109.35,109.7,109.25,109.49,88567.0,109.35,109.7,109.25,109.49,88567.0
2022-03-09 15:30:00,109.51,109.64,108.94,109.13,265937.0,109.51,109.64,108.94,109.13,265937.0
2022-03-10 09:30:00,108.69,109.44,108.26,108.77,76863.0,108.69,109.44,108.26,108.77,76863.0
2022-03-10 10:00:00,108.78,108.78,107.49,107.55,65777.0,108.78,108.78,107.49,107.55,65777.0
2022-03-10 10:30:00,107.56,107.75,106.88,107.03,46961.0,107.56,107.75,106.88,107.03,46961.0
2022-03-10 11:00:00,107.01,107.32,106.84,107.29,37780.0,107.01,107.32,106.84,107.29,37780.0
2022-03-10 11:30:00,107.32,108.28,107.19,108.28,35391.0,107.32,108.28,107.19,108.28,35391.0
2022-03-10 12:00:00,108.28,108.72,108.28,108.66,17774.0,108.28,108.72,108.28,108.66,17774.0
2022-03-10 12:30:00,108.61,108.64,108.22,108.4,28743.0,108.61,108.64,108.22,108.4,28743.0
2022-03-10 13:00:00,108.35,109.25,108.32,109.06,43106.0,108.35,109.25,108.32,109.06,43106.0
2022-03-10 13:30:00,109.05,109.27,108.97,109.01,31926.0,109.05,109.27,108.97,109.01,31926.0
2022-03-10 14:00:00,109.04,109.49,108.99,109.27,33660.0,109.04,109.49,108.99,109.27,33660.0
2022-03-10 14:30:00,109.31,109.49,109.15,109.48,19731.0,109.31,109.49,109.15,109.48,19731.0
2022-03-10 15:00:00,109.52,109.55,109.09,109.33,73946.0,109.52,109.55,109.09,109.33,73946.0
2022-03-10 15:30:00,109.33,109.93,109.26,109.48,234924.0,109.33,109.93,109.26,109.48,234924.0
2022-03-11 09:30:00,109.69,110.3,108.94,109.81,67745.0,109.69,110.3,108.94,109.81,67745.0
2022-03-11 10:00:00,109.84,109.86,108.57,108.71,55274.0,109.84,109.86,108.57,108.71,55274.0
2022-03-11 10:30:00,108.69,109.9,108.49,109.58,61710.0,108.69,109.9,108.49,109.58,61710.0
2022-03-11 11:00:00,109.6,109.6,108.93,109.04,64684.0,109.6,109.6,108.93,109.04,64684.0
2022-03-11 11:30:00,109.0,109.0,108.45,108.77,48120.0,109.0,109.0,108.45,108.77,48120.0
2022-03-11 12:00:00,108.76,109.17,108.42,108.42,32052.0,108.76,109.17,108.42,108.42,32052.0
2022-03-11 12:30:00,108.47,108.58,108.27,108.42,46688.0,108.47,108.58,108.27,108.42,46688.0
2022-03-11 13:00:00,108.4,108.9,108.24,108.85,45652.0,108.4,108.9,108.24,108.85,45652.0
2022-03-11 13:30:00,108.83,109.39,108.67,108.73,41394.0,108.83,109.39,108.67,108.73,41394.0
2022-03-11 14:00:00,108.67,109.0,108.61,109.0,39174.0,108.67,109.0,108.61,109.0,39174.0
2022-03-11 14:30:00,109.0,109.01,108.65,108.96,26272.0,109.0,109.01,108.65,108.96,26272.0
2022-03-11 15:00:00,108.91,109.01,108.75,108.82,38543.0,108.91,109.01,108.75,108.82,38543.0
2022-03-11 15:30:00,108.8,108.83,108.34,108.39,190277.0,108.8,108.83,108.34,108.39,190277.0
2022-03-14 09:30:00,108.16,110.03,107.96,109.42,77000.0,108.16,110.03,107.96,109.42,77000.0
2022-03-14 10:00:00,109.46,109.77,109.12,109.73,41076.0,109.46,109.77,109.12,109.73,41076.0
2022-03-14 10:30:00,109.73,110.06,109.55,109.73,26631.0,109.73,110.06,109.55,109.73,26631.0
2022-03-14 11:00:00,109.78,109.81,108.93,109.0,37780.0,109.78,109.81,108.93,109.0,37780.0
2022-03-14 11:30:00,108.93,108.93,108.11,108.32,32725.0,108.93,108.93,108.11,108.32,32725.0
2022-03-14 12:00:00,108.3,108.3,107.88,108.12,37999.0,108.3,108.3,107.88,108.12,37999.0
2022-03-14 12:30:00,108.1,108.27,107.84,107.95,25608.0,108.1,108.27,107.84,107.95,25608.0
2022-03-14 13:00:00,107.91,107.94,107.67,107.7,35033.0,107.91,107.94,107.67,107.7,35033.0
2022-03-14 13:30:00,107.72,108.11,107.5,107.74,47786.0,107.72,108.11,107.5,107.74,47786.0
2022-03-14 14:00:00,107.78,107.96,107.7,107.8,41068.0,107.78,107.96,107.7,107.8,41068.0
2022-03-14 14:30:00,107.77,108.24,107.77,107.96,35715.0,107.77,108.24,107.77,107.96,35715.0
2022-03-14 15:00:00,107.94,108.34,107.9,108.02,52258.0,107.94,108.34,107.9,108.02,52258.0
2022-03-14 15:30:00,108.03,108.35,107.91,108.02,236216.0,108.03,108.35,107.91,108.02,236216.0
2022-03-15 09:30:00,109.0,110.05,108.57,109.91,58844.0,109.0,110.05,108.57,109.91,58844.0
2022-03-15 10:00:00,109.91,110.06,109.27,109.47,25293.0,109.91,110.06,109.27,109.47,25293.0
2022-03-15 10:30:00,109.48,109.56,108.9,109.15,30903.0,109.48,109.56,108.9,109.15,30903.0
2022-03-15 11:00:00,109.24,109.82,109.24,109.68,22173.0,109.24,109.82,109.24,109.68,22173.0
2022-03-15 11:30:00,109.63,110.28,109.6,110.07,61422.0,109.63,110.28,109.6,110.07,61422.0
2022-03-15 12:00:00,110.07,110.32,109.72,110.17,71120.0,110.07,110.32,109.72,110.17,71120.0
2022-03-15 12:30:00,110.2,110.23,109.87,110.07,37165.0,110.2,110.23,109.87,110.07,37165.0
2022-03-15 13:00:00,110.02,110.17,109.45,109.47,45899.0,110.02,110.17,109.45,109.47,45899.0
2022-03-15 13:30:00,109.47,109.84,109.46,109.76,33733.0,109.47,109.84,109.46,109.76,33733.0
2022-03-15 14:00:00,109.72,109.91,109.14,109.37,75103.0,109.72,109.91,109.14,109.37,75103.0
2022-03-15 14:30:00,109.34,109.95,109.31,109.95,26222.0,109.34,109.95,109.31,109.95,26222.0
2022-03-15 15:00:00,109.91,110.33,109.87,110.27,84776.0,109.91,110.33,109.87,110.27,84776.0
2022-03-15 15:30:00,110.29,110.45,109.69,110.42,254509.0,110.29,110.45,109.69,110.42,254509.0
2022-03-16 09:30:00,110.93,112.0,110.64,111.33,71534.0,110.93,112.0,110.64,111.33,71534.0
2022-03-16 10:00:00,111.38,111.77,110.83,111.02,35753.0,111.38,111.77,110.83,111.02,35753.0
2022-03-16 10:30:00,110.98,111.16,110.83,111.15,36128.0,110.98,111.16,110.83,111.15,36128.0
2022-03-16 11:00:00,111.17,111.31,110.93,111.24,27910.0,111.17,111.31,110.93,111.24,27910.0
2022-03-16 11:30:00,111.27,111.87,111.27,111.63,34747.0,111.27,111.87,111.27,111.63,34747.0
2022-03-16 12:00:00,111.66,111.85,111.39,111.77,34065.0,111.66,111.85,111.39,111.77,34065.0
2022-03-16 12:30:00,111.75,112.13,111.72,112.09,44652.0,111.75,112.13,111.72,112.09,44652.0
2022-03-16 13:00:00,112.1,112.27,111.8,111.89,35357.0,112.1,112.27,111.8,111.89,35357.0
2022-03-16 13:30:00,111.92,112.16,111.45,111.51,47538.0,111.92,112.16,111.45,111.51,47538.0
2022-03-16 14:00:00,111.46,111.49,110.7,110.78,91599.0,111.46,111.49,110.7,110.78,91599.0
2022-03-16 14:30:00,110.73,112.01,110.5,111.7,72223.0,110.73,112.01,110.5,111.7,72223.0
2022-03-16 15:00:00,111.78,112.02,111.47,111.96,65553.0,111.78,112.02,111.47,111.96,65553.0
2022-03-16 15:30:00,111.98,112.75,111.82,112.58,225717.0,111.98,112.75,111.82,112.58,225717.0
2022-03-17 09:30:00,113.0,113.95,112.43,113.94,95265.0,113.0,113.95,112.43,113.94,95265.0
2022-03-17 10:00:00,113.89,114.27,113.51,113.92,79749.0,113.89,114.27,113.51,113.92,79749.0
2022-03-17 10:30:00,113.92,113.92,113.45,113.86,36038.0,113.92,113.92,113.45,113.86,36038.0
2022-03-17 11:00:00,113.83,114.21,113.71,114.09,55407.0,113.83,114.21,113.71,114.09,55407.0
2022-03-17 11:30:00,114.09,114.46,114.05,114.19,168247.0,114.09,114.46,114.05,114.19,168247.0
2022-03-17 12:00:00,114.17,114.19,113.56,113.81,24470.0,114.17,114.19,113.56,113.81,24470.0
2022-03-17 12:30:00,113.78,114.14,113.67,113.82,61880.0,113.78,114.14,113.67,113.82,61880.0
2022-03-17 13:00:00,113.8,113.97,113.59,113.9,24274.0,113.8,113.97,113.59,113.9,24274.0
2022-03-17 13:30:00,113.88,114.76,113.83,114.73,54573.0,113.88,114.76,113.83,114.73,54573.0
2022-03-17 14:00:00,114.72,114.72,114.18,114.39,48985.0,114.72,114.72,114.18,114.39,48985.0
2022-03-17 14:30:00,114.4,114.75,114.4,114.7,53069.0,114.4,114.75,114.4,114.7,53069.0
2022-03-17 15:00:00,114.71,114.78,114.54,114.64,50309.0,114.71,114.78,114.54,114.64,50309.0
2022-03-17 15:30:00,114.66,115.27,114.55,115.23,196844.0,114.66,115.27,114.55,115.23,196844.0
2022-03-18 09:30:00,115.79,115.8,115.11,115.53,224044.0,115.79,115.8,115.11,115.53,224044.0
2022-03-18 10:00:00,115.5,115.75,115.15,115.38,38439.0,115.5,115.75,115.15,115.38,38439.0
2022-03-18 10:30:00,115.39,115.67,115.32,115.6,36063.0,115.39,115.67,115.32,115.6,36063.0
2022-03-18 11:00:00,115.58,115.91,115.4,115.77,47885.0,115.58,115.91,115.4,115.77,47885.0
2022-03-18 11:30:00,115.71,116.03,115.65,115.87,68729.0,115.71,116.03,115.65,115.87,68729.0
2022-03-18 12:00:00,115.87,116.21,115.53,116.2,56795.0,115.87,116.21,115.53,116.2,56795.0
2022-03-18 12:30:00,116.23,116.32,115.99,116.16,38439.0,116.23,116.32,115.99,116.16,38439.0
2022-03-18 13:00:00,116.17,116.51,116.13,116.5,22191.0,116.17,116.51,116.13,116.5,22191.0
2022-03-18 13:30:00,116.48,116.55,116.34,116.43,43102.0,116.48,116.55,116.34,116.43,43102.0
2022-03-18 14:00:00,116.4,116.54,116.1,116.47,46406.0,116.4,116.54,116.1,116.47,46406.0
2022-03-18 14:30:00,116.46,116.76,116.39,116.75,36136.0,116.46,116.76,116.39,116.75,36136.0
2022-03-18 15:00:00,116.73,117.51,116.64,117.48,113907.0,116.73,117.51,116.64,117.48,113907.0
2022-03-18 15:30:00,117.46,118.24,117.02,117.62,382151.0,117.46,118.24,117.02,117.62,382151.0
2022-03-21 09:30:00,117.15,117.4,116.55,116.59,65121.0,117.15,117.4,116.55,116.59,65121.0
2022-03-21 10:00:00,116.56,116.61,115.26,115.44,102684.0,116.56,116.61,115.26,115.44,102684.0
2022-03-21 10:30:00,115.42,115.56,115.12,115.33,37203.0,115.42,115.56,115.12,115.33,37203.0
2022-03-21 11:00:00,115.36,115.83,115.36,115.78,20728.0,115.36,115.83,115.36,115.78,20728.0
2022-03-21 11:30:00,115.75,116.06,115.6,115.97,20531.0,115.75,116.06,115.6,115.97,20531.0
2022-03-21 12:00:00,116.02,116.04,115.66,115.97,17024.0,116.02,116.04,115.66,115.97,17024.0
2022-03-21 12:30:00,115.95,115.96,115.39,115.48,27448.0,115.95,115.96,115.39,115.48,27448.0
2022-03-21 13:00:00,115.52,115.54,115.19,115.52,26218.0,115.52,115.54,115.19,115.52,26218.0
2022-03-21 13:30:00,115.51,115.77,115.47,115.73,19937.0,115.51,115.77,115.47,115.73,19937.0
2022-03-21 14:00:00,115.78,115.82,115.43,115.82,21118.0,115.78,115.82,115.43,115.82,21118.0
2022-03-21 14:30:00,115.78,115.88,115.42,115.44,35590.0,115.78,115.88,115.42,115.44,35590.0
2022-03-21 15:00:00,115.41,115.71,115.33,115.69,37354.0,115.41,115.71,115.33,115.69,37354.0
2022-03-21 15:30:00,115.71,116.08,115.55,115.99,131845.0,115.71,116.08,115.55,115.99,131845.0
2022-03-22 09:30:00,116.16,116.2,115.12,115.7,36937.0,116.16,116.2,115.12,115.7,36937.0
2022-03-22 10:00:00,115.8,116.35,115.69,116.3,34070.0,115.8,116.35,115.69,116.3,34070.0
2022-03-22 10:30:00,116.34,116.79,116.33,116.49,21709.0,116.34,116.79,116.33,116.49,21709.0
2022-03-22 11:00:00,116.54,117.27,116.36,117.23,69190.0,116.54,117.27,116.36,117.23,69190.0
2022-03-22 11:30:00,117.22,117.22,116.53,116.53,24577.0,117.22,117.22,116.53,116.53,24577.0
2022-03-22 12:00:00,116.48,116.62,116.34,116.36,15113.0,116.48,116.62,116.34,116.36,15113.0
2022-03-22 12:30:00,116.27,116.49,116.14,116.37,24273.0,116.27,116.49,116.14,116.37,24273.0
2022-03-22 13:00:00,116.34,116.55,116.26,116.5,15536.0,116.34,116.55,116.26,116.5,15536.0
2022-03-22 13:30:00,116.51,116.7,116.36,116.68,26455.0,116.51,116.7,116.36,116.68,26455.0
2022-03-22 14:00:00,116.7,116.76,116.5,116.6,27788.0,116.7,116.76,116.5,116.6,27788.0
2022-03-22 14:30:00,116.61,116.93,116.51,116.66,30810.0,116.61,116.93,116.51,116.66,30810.0
2022-03-22 15:00:00,116.69,116.86,116.52,116.59,49657.0,116.69,116.86,116.52,116.59,49657.0
2022-03-22 15:30:00,116.56,116.79,116.43,116.69,127510.0,116.56,116.79,116.43,116.69,127510.0
2022-03-23 09:30:00,115.88,115.99,114.54,115.24,66644.0,115.88,115.99,114.54,115.24,66644.0
2022-03-23 10:00:00,115.24,115.89,114.95,115.85,30264.0,115.24,115.89,114.95,115.85,30264.0
2022-03-23 10:30:00,115.9,115.93,115.52,115.91,15103.0,115.9,115.93,115.52,115.91,15103.0
2022-03-23 11:00:00,115.97,116.2,115.78,116.11,24385.0,115.97,116.2,115.78,116.11,24385.0
2022-03-23 11:30:00,116.11,116.11,115.8,115.94,18601.0,116.11,116.11,115.8,115.94,18601.0
2022-03-23 12:00:00,115.96,116.39,115.93,116.23,70452.0,115.96,116.39,115.93,116.23,70452.0
2022-03-23 12:30:00,116.2,116.35,116.09,116.3,12485.0,116.2,116.35,116.09,116.3,12485.0
2022-03-23 13:00:00,116.37,116.51,115.98,116.0,31423.0,116.37,116.51,115.98,116.0,31423.0
2022-03-23 13:30:00,116.0,116.09,115.75,115.79,17378.0,116.0,116.09,115.75,115.79,17378.0
2022-03-23 14:00:00,115.79,115.96,115.55,115.96,19094.0,115.79,115.96,115.55,115.96,19094.0
2022-03-23 14:30:00,115.94,116.35,115.93,116.08,19315.0,115.94,116.35,115.93,116.08,19315.0
2022-03-23 15:00:00,116.11,116.48,116.11,116.43,28657.0,116.11,116.48,116.11,116.43,28657.0
2022-03-23 15:30:00,116.4,116.83,116.35,116.41,174845.0,116.4,116.83,116.35,116.41,174845.0
2022-03-24 09:30:00,117.03,117.03,116.42,116.6,74174.0,117.03,117.03,116.42,116.6,74174.0
2022-03-24 10:00:00,116.6,117.01,116.54,116.7,41045.0,116.6,117.01,116.54,116.7,41045.0
2022-03-24 10:30:00,116.68,117.26,116.49,116.96,38779.0,116.68,117.26,116.49,116.96,38779.0
2022-03-24 11:00:00,117.01,117.3,116.53,116.75,54399.0,117.01,117.3,116.53,116.75,54399.0
2022-03-24 11:30:00,116.8,117.11,116.74,117.06,23391.0,116.8,117.11,116.74,117.06,23391.0
2022-03-24 12:00:00,117.03,117.1,116.77,116.9,27769.0,117.03,117.1,116.77,116.9,27769.0
2022-03-24 12:30:00,116.89,117.08,116.79,116.88,17230.0,116.89,117.08,116.79,116.88,17230.0
2022-03-24 13:00:00,116.89,116.97,116.7,116.85,16007.0,116.89,116.97,116.7,116.85,16007.0
2022-03-24 13:30:00,116.84,117.11,116.82,116.97,13499.0,116.84,117.11,116.82,116.97,13499.0
2022-03-24 14:00:00,116.96,117.14,116.93,117.04,14471.0,116.96,117.14,116.93,117.04,14471.0
2022-03-24 14:30:00,117.06,117.17,116.97,117.06,12722.0,117.06,117.17,116.97,117.06,12722.0
2022-03-24 15:00:00,117.07,117.37,116.98,117.26,39582.0,117.07,117.37,116.98,117.26,39582.0
2022-03-24 15:30:00,117.3,117.43,117.07,117.38,114937.0,117.3,117.43,117.07,117.38,114937.0
2022-03-25 09:30:00,118.03,118.5,117.57,118.23,53801.0,118.03,118.5,117.57,118.23,53801.0
2022-03-25 10:00:00,118.17,118.7,118.12,118.51,26175.0,118.17,118.7,118.12,118.51,26175.0
2022-03-25 10:30:00,118.55,118.62,117.73,117.81,29345.0,118.55,118.62,117.73,117.81,29345.0
2022-03-25 11:00:00,117.83,117.86,117.1,117.36,27595.0,117.83,117.86,117.1,117.36,27595.0
2022-03-25 11:30:00,117.44,117.85,117.35,117.72,15538.0,117.44,117.85,117.35,117.72,15538.0
2022-03-25 12:00:00,117.74,118.13,117.62,118.06,13587.0,117.74,118.13,117.62,118.06,13587.0
2022-03-25 12:30:00,118.13,118.24,117.88,118.06,11485.0,118.13,118.24,117.88,118.06,11485.0
2022-03-25 13:00:00,118.1,118.16,117.74,117.9,19402.0,118.1,118.16,117.74,117.9,19402.0
2022-03-25 13:30:00,117.88,118.02,117.76,117.91,72192.0,117.88,118.02,117.76,117.91,72192.0
2022-03-25 14:00:00,117.92,118.02,117.79,117.89,30541.0,117.92,118.02,117.79,117.89,30541.0
2022-03-25 14:30:00,117.93,118.03,117.8,117.96,16626.0,117.93,118.03,117.8,117.96,16626.0
2022-03-25 15:00:00,117.97,117.99,117.4,117.47,35147.0,117.97,117.99,117.4,117.47,35147.0
2022-03-25 15:30:00,117.46,118.0,117.38,117.95,187227.0,117.46,118.0,117.38,117.95,187227.0
2022-03-28 09:30:00,117.57,118.91,117.36,118.82,47282.0,117.57,118.91,117.36,118.82,47282.0
2022-03-28 10:00:00,118.87,119.48,118.63,118.72,64526.0,118.87,119.48,118.63,118.72,64526.0
2022-03-28 10:30:00,118.76,119.19,118.69,119.03,30664.0,118.76,119.19,118.69,119.03,30664.0
2022-03-28 11:00:00,119.06,119.06,118.38,118.73,32816.0,119.06,119.06,118.38,118.73,32816.0
2022-03-28 11:30:00,118.71,118.71,117.96,118.01,56933.0,118.71,118.71,117.96,118.01,56933.0
2022-03-28 12:00:00,117.97,118.49,117.85,118.33,29978.0,117.97,118.49,117.85,118.33,29978.0
2022-03-28 12:30:00,118.43,118.65,118.42,118.6,9489.0,118.43,118.65,118.42,118.6,9489.0
2022-03-28 13:00:00,118.64,118.88,118.64,118.82,7315.0,118.64,118.88,118.64,118.82,7315.0
2022-03-28 13:30:00,118.9,119.02,118.84,118.87,15004.0,118.9,119.02,118.84,118.87,15004.0
2022-03-28 14:00:00,118.88,118.95,118.76,118.85,18934.0,118.88,118.95,118.76,118.85,18934.0
2022-03-28 14:30:00,118.87,119.07,118.67,119.07,33806.0,118.87,119.07,118.67,119.07,33806.0
2022-03-28 15:00:00,119.04,119.13,118.9,119.12,27989.0,119.04,119.13,118.9,119.12,27989.0
2022-03-28 15:30:00,119.09,119.49,118.84,119.43,152345.0,119.09,119.49,118.84,119.43,152345.0
2022-03-29 09:30:00,120.0,120.0,118.59,118.96,103013.0,120.0,120.0,118.59,118.96,103013.0
2022-03-29 10:00:00,118.89,119.04,118.12,118.3,58694.0,118.89,119.04,118.12,118.3,58694.0
2022-03-29 10:30:00,118.3,119.18,118.29,119.08,141639.0,118.3,119.18,118.29,119.08,141639.0
2022-03-29 11:00:00,119.09,119.09,118.44,118.57,41336.0,119.09,119.09,118.44,118.57,41336.0
2022-03-29 11:30:00,118.61,118.93,118.33,118.64,20327.0,118.61,118.93,118.33,118.64,20327.0
2022-03-29 12:00:00,118.71,118.94,118.57,118.63,22229.0,118.71,118.94,118.57,118.63,22229.0
2022-03-29 12:30:00,118.58,118.89,118.41,118.63,18409.0,118.58,118.89,118.41,118.63,18409.0
2022-03-29 13:00:00,118.6,119.05,118.57,119.02,21654.0,118.6,119.05,118.57,119.02,21654.0
2022-03-29 13:30:00,119.0,119.38,118.87,119.28,22504.0,119.0,119.38,118.87,119.28,22504.0
2022-03-29 14:00:00,119.3,119.65,119.22,119.56,26120.0,119.3,119.65,119.22,119.56,26120.0
2022-03-29 14:30:00,119.61,119.88,119.6,119.81,50569.0,119.61,119.88,119.6,119.81,50569.0
2022-03-29 15:00:00,119.77,120.21,119.74,120.21,62901.0,119.77,120.21,119.74,120.21,62901.0
2022-03-29 15:30:00,120.2,120.44,120.04,120.43,163771.0,120.2,120.44,120.04,120.43,163771.0
2022-03-30 09:30:00,120.18,120.94,119.59,120.7,62090.0,120.18,120.94,119.59,120.7,62090.0
2022-03-30 10:00:00,120.63,120.82,120.4,120.45,47295.0,120.63,120.82,120.4,120.45,47295.0
2022-03-30 10:30:00,120.46,120.53,120.04,120.23,126611.0,120.46,120.53,120.04,120.23,126611.0
2022-03-30 11:00:00,120.31,120.49,120.1,120.34,37021.0,120.31,120.49,120.1,120.34,37021.0
2022-03-30 11:30:00,120.33,120.33,120.05,120.15,40498.0,120.33,120.33,120.05,120.15,40498.0
2022-03-30 12:00:00,120.15,120.44,120.14,120.4,30623.0,120.15,120.44,120.14,120.4,30623.0
2022-03-30 12:30:00,120.5,121.05,120.49,120.99,45300.0,120.5,121.05,120.49,120.99,45300.0
2022-03-30 13:00:00,120.99,121.15,120.85,120.91,21932.0,120.99,121.15,120.85,120.91,21932.0
2022-03-30 13:30:00,120.93,120.94,120.57,120.84,20064.0,120.93,120.94,120.57,120.84,20064.0
2022-03-30 14:00:00,120.82,121.14,120.74,120.93,39560.0,120.82,121.14,120.74,120.93,39560.0
2022-03-30 14:30:00,120.86,121.05,120.7,120.78,43904.0,120.86,121.05,120.7,120.78,43904.0
2022-03-30 15:00:00,120.79,121.2,120.72,120.76,75601.0,120.79,121.2,120.72,120.76,75601.0
2022-03-30 15:30:00,120.76,121.17,120.67,121.11,153346.0,120.76,121.17,120.67,121.11,153346.0
2022-03-31 09:30:00,121.44,121.8,120.91,121.6,71148.0,121.44,121.8,120.91,121.6,71148.0
2022-03-31 10:00:00,121.58,121.6,121.11,121.26,35101.0,121.58,121.6,121.11,121.26,35101.0
2022-03-31 10:30:00,121.25,121.42,121.05,121.39,55068.0,121.25,121.42,121.05,121.39,55068.0
2022-03-31 11:00:00,121.39,121.67,121.0,121.0,66544.0,121.39,121.67,121.0,121.0,66544.0
2022-03-31 11:30:00,120.99,121.22,120.78,121.07,84277.0,120.99,121.22,120.78,121.07,84277.0
2022-03-31 12:00:00,121.02,121.06,120.77,120.79,12057.0,121.02,121.06,120.77,120.79,12057.0
2022-03-31 12:30:00,120.78,120.9,120.64,120.74,9505.0,120.78,120.9,120.64,120.74,9505.0
2022-03-31 13:00:00,120.76,120.91,120.65,120.86,8778.0,120.76,120.91,120.65,120.86,8778.0
2022-03-31 13:30:00,120.87,120.91,120.69,120.77,7216.0,120.87,120.91,120.69,120.77,7216.0
2022-03-31 14:00:00,120.74,120.74,120.32,120.42,23090.0,120.74,120.74,120.32,120.42,23090.0
2022-03-31 14:30:00,120.38,120.69,120.37,120.69,26632.0,120.38,120.69,120.37,120.69,26632.0
2022-03-31 15:00:00,120.72,120.87,120.28,120.38,43958.0,120.72,120.87,120.28,120.38,43958.0
2022-03-31 15:30:00,120.37,120.39,119.36,119.39,237362.0,120.37,120.39,119.36,119.39,237362.0
2022-04-01 09:30:00,119.76,120.19,119.35,119.68,38127.0,119.76,120.19,119.35,119.68,38127.0
2022-04-01 10:00:00,119.68,120.16,119.58,119.68,40308.0,119.68,120.16,119.58,119.68,40308.0
2022-04-01 10:30:00,119.7,119.9,119.34,119.9,17503.0,119.7,119.9,119.34,119.9,17503.0
2022-04-01 11:00:00,119.87,120.16,119.54,119.7,25993.0,119.87,120.16,119.54,119.7,25993.0
2022-04-01 11:30:00,119.68,119.71,119.24,119.38,14175.0,119.68,119.71,119.24,119.38,14175.0
2022-04-01 12:00:00,119.32,119.61,119.28,119.51,12183.0,119.32,119.61,119.28,119.51,12183.0
2022-04-01 12:30:00,119.51,119.64,119.35,119.52,10874.0,119.51,119.64,119.35,119.52,10874.0
2022-04-01 13:00:00,119.47,119.84,119.45,119.72,18791.0,119.47,119.84,119.45,119.72,18791.0
2022-04-01 13:30:00,119.75,120.35,119.7,120.35,20508.0,119.75,120.35,119.7,120.35,20508.0
2022-04-01 14:00:00,120.3,120.47,120.17,120.43,26166.0,120.3,120.47,120.17,120.43,26166.0
2022-04-01 14:30:00,120.45,120.58,120.09,120.2,21111.0,120.45,120.58,120.09,120.2,21111.0
2022-04-01 15:00:00,120.24,120.38,120.06,120.15,18565.0,120.24,120.38,120.06,120.15,18565.0
2022-04-01 15:30:00,120.13,120.62,119.89,120.56,105531.0,120.13,120.62,119.89,120.56,105531.0
2022-04-04 09:30:00,120.79,121.3,120.55,121.01,32874.0,120.79,121.3,120.55,121.01,32874.0
2022-04-04 10:00:00,121.03,121.2,120.73,120.83,44549.0,121.03,121.2,120.73,120.83,44549.0
2022-04-04 10:30:00,120.96,121.34,120.85,120.85,43708.0,120.96,121.34,120.85,120.85,43708.0
2022-04-04 11:00:00,120.91,121.01,120.68,120.87,24962.0,120.91,121.01,120.68,120.87,24962.0
2022-04-04 11:30:00,120.88,121.08,120.81,121.02,23512.0,120.88,121.08,120.81,121.02,23512.0
2022-04-04 12:00:00,121.02,121.15,120.95,121.11,17693.0,121.02,121.15,120.95,121.11,17693.0
2022-04-04 12:30:00,121.1,121.31,120.99,121.13,23199.0,121.1,121.31,120.99,121.13,23199.0
2022-04-04 13:00:00,121.16,121.16,120.73,120.83,17522.0,121.16,121.16,120.73,120.83,17522.0
2022-04-04 13:30:00,120.82,120.99,120.6,120.98,21569.0,120.82,120.99,120.6,120.98,21569.0
2022-04-04 14:00:00,120.95,120.98,120.77,120.94,14201.0,120.95,120.98,120.77,120.94,14201.0
2022-04-04 14:30:00,120.94,121.01,120.81,120.99,18334.0,120.94,121.01,120.81,120.99,18334.0
2022-04-04 15:00:00,120.97,120.98,120.71,120.74,27443.0,120.97,120.98,120.71,120.74,27443.0
2022-04-04 15:30:00,120.75,120.83,120.28,120.52,120905.0,120.75,120.83,120.28,120.52,120905.0
2022-04-05 09:30:00,120.65,121.9,120.65,121.78,43850.0,120.65,121.9,120.65,121.78,43850.0
2022-04-05 10:00:00,121.88,122.01,121.08,121.72,29526.0,121.88,122.01,121.08,121.72,29526.0
2022-04-05 10:30:00,121.65,121.82,121.5,121.74,20129.0,121.65,121.82,121.5,121.74,20129.0
2022-04-05 11:00:00,121.78,121.94,121.27,121.6,24015.0,121.78,121.94,121.27,121.6,24015.0
2022-04-05 11:30:00,121.52,121.77,121.19,121.19,19419.0,121.52,121.77,121.19,121.19,19419.0
2022-04-05 12:00:00,121.14,121.14,120.38,120.47,64587.0,121.14,121.14,120.38,120.47,64587.0
2022-04-05 12:30:00,120.45,120.54,119.97,120.03,157041.0,120.45,120.54,119.97,120.03,157041.0
2022-04-05 13:00:00,120.0,120.78,119.99,120.62,38960.0,120.0,120.78,119.99,120.62,38960.0
2022-04-05 13:30:00,120.65,120.65,120.31,120.38,18223.0,120.65,120.65,120.31,120.38,18223.0
2022-04-05 14:00:00,120.36,120.72,120.34,120.65,16129.0,120.36,120.72,120.34,120.65,16129.0
2022-04-05 14:30:00,120.65,120.77,120.56,120.57,12664.0,120.65,120.77,120.56,120.57,12664.0
2022-04-05 15:00:00,120.58,120.62,119.98,120.12,48862.0,120.58,120.62,119.98,120.12,48862.0
2022-04-05 15:30:00,120.11,120.43,119.79,120.41,134919.0,120.11,120.43,119.79,120.41,134919.0
2022-04-06 09:30:00,119.07,119.69,119.07,119.22,41321.0,119.07,119.69,119.07,119.22,41321.0
2022-04-06 10:00:00,119.19,119.19,118.47,118.47,20181.0,119.19,119.19,118.47,118.47,20181.0
2022-04-06 10:30:00,118.44,119.09,118.23,118.8,30349.0,118.44,119.09,118.23,118.8,30349.0
2022-04-06 11:00:00,118.81,119.49,118.74,119.34,17991.0,118.81,119.49,118.74,119.34,17991.0
2022-04-06 11:30:00,119.32,119.38,118.95,119.08,24454.0,119.32,119.38,118.95,119.08,24454.0
2022-04-06 12:00:00,119.07,119.11,118.73,118.8,8452.0,119.07,119.11,118.73,118.8,8452.0
2022-04-06 12:30:00,118.86,118.92,118.7,118.88,9238.0,118.86,118.92,118.7,118.88,9238.0
2022-04-06 13:00:00,118.89,119.16,118.89,119.01,8627.0,118.89,119.16,118.89,119.01,8627.0
2022-04-06 13:30:00,119.01,119.21,118.8,118.81,11823.0,119.01,119.21,118.8,118.81,11823.0
2022-04-06 14:00:00,118.75,119.17,118.11,118.42,19896.0,118.75,119.17,118.11,118.42,19896.0
2022-04-06 14:30:00,118.46,119.3,118.45,119.28,16887.0,118.46,119.3,118.45,119.28,16887.0
2022-04-06 15:00:00,119.33,119.5,119.01,119.08,49290.0,119.33,119.5,119.01,119.08,49290.0
2022-04-06 15:30:00,119.09,119.94,118.95,119.6,190709.0,119.09,119.94,118.95,119.6,190709.0
2022-04-07 09:30:00,119.3,119.3,117.79,118.27,109415.0,119.3,119.3,117.79,118.27,109415.0
2022-04-07 10:00:00,118.28,118.6,118.05,118.27,56878.0,118.28,118.6,118.05,118.27,56878.0
2022-04-07 10:30:00,118.3,118.55,118.2,118.46,18928.0,118.3,118.55,118.2,118.46,18928.0
2022-04-07 11:00:00,118.55,118.8,118.3,118.31,30992.0,118.55,118.8,118.3,118.31,30992.0
2022-04-07 11:30:00,118.3,118.88,118.18,118.74,55363.0,118.3,118.88,118.18,118.74,55363.0
2022-04-07 12:00:00,118.71,118.86,118.4,118.4,21931.0,118.71,118.86,118.4,118.4,21931.0
2022-04-07 12:30:00,118.27,118.44,118.12,118.32,12475.0,118.27,118.44,118.12,118.32,12475.0
2022-04-07 13:00:00,118.3,118.77,118.25,118.75,13177.0,118.3,118.77,118.25,118.75,13177.0
2022-04-07 13:30:00,118.76,119.23,118.75,119.2,49732.0,118.76,119.23,118.75,119.2,49732.0
2022-04-07 14:00:00,119.23,119.55,119.03,119.41,63506.0,119.23,119.55,119.03,119.41,63506.0
2022-04-07 14:30:00,119.33,119.9,119.27,119.77,46979.0,119.33,119.9,119.27,119.77,46979.0
2022-04-07 15:00:00,119.83,120.21,119.55,119.59,39806.0,119.83,120.21,119.55,119.59,39806.0
2022-04-07 15:30:00,119.59,120.13,119.08,119.34,403920.0,119.59,120.13,119.08,119.34,403920.0
2022-04-08 09:30:00,119.19,119.77,118.16,118.16,35646.0,119.19,119.77,118.16,118.16,35646.0
2022-04-08 10:00:00,118.2,118.7,118.18,118.63,19402.0,118.2,118.7,118.18,118.63,19402.0
2022-04-08 10:30:00,118.62,119.18,118.59,119.15,34452.0,118.62,119.18,118.59,119.15,34452.0
2022-04-08 11:00:00,119.2,119.4,118.72,118.86,49866.0,119.2,119.4,118.72,118.86,49866.0
2022-04-08 11:30:00,118.91,119.02,118.75,118.75,6336.0,118.91,119.02,118.75,118.75,6336.0
2022-04-08 12:00:00,118.8,119.21,118.66,119.21,8781.0,118.8,119.21,118.66,119.21,8781.0
2022-04-08 12:30:00,119.15,119.15,118.67,118.82,18112.0,119.15,119.15,118.67,118.82,18112.0
2022-04-08 13:00:00,118.8,119.08,118.75,118.83,19888.0,118.8,119.08,118.75,118.83,19888.0
2022-04-08 13:30:00,118.77,118.95,118.62,118.95,10933.0,118.77,118.95,118.62,118.95,10933.0
2022-04-08 14:00:00,118.94,118.94,118.46,118.48,14256.0,118.94,118.94,118.46,118.48,14256.0
2022-04-08 14:30:00,118.43,118.76,118.37,118.66,30495.0,118.43,118.76,118.37,118.66,30495.0
2022-04-08 15:00:00,118.66,118.81,118.52,118.67,24143.0,118.66,118.81,118.52,118.67,24143.0
2022-04-08 15:30:00,118.68,118.73,118.22,118.37,84989.0,118.68,118.73,118.22,118.37,84989.0
2022-04-11 09:30:00,117.67,118.48,117.67,118.04,58692.0,117.67,118.48,117.67,118.04,58692.0
2022-04-11 10:00:00,118.05,118.27,117.35,117.54,19674.0,118.05,118.27,117.35,117.54,19674.0
2022-04-11 10:30:00,117.42,117.61,117.33,117.51,22175.0,117.42,117.61,117.33,117.51,22175.0
2022-04-11 11:00:00,117.61,118.26,117.61,118.13,28027.0,117.61,118.26,117.61,118.13,28027.0
2022-04-11 11:30:00,118.12,118.59,118.11,118.37,20088.0,118.12,118.59,118.11,118.37,20088.0
2022-04-11 12:00:00,118.36,118.46,118.25,118.35,13759.0,118.36,118.46,118.25,118.35,13759.0
2022-04-11 12:30:00,118.33,118.53,118.23,118.53,21263.0,118.33,118.53,118.23,118.53,21263.0
2022-04-11 13:00:00,118.55,118.82,118.55,118.75,22917.0,118.55,118.82,118.55,118.75,22917.0
2022-04-11 13:30:00,118.75,118.89,118.68,118.89,19920.0,118.75,118.89,118.68,118.89,19920.0
2022-04-11 14:00:00,118.89,119.1,118.75,119.02,86327.0,118.89,119.1,118.75,119.02,86327.0
2022-04-11 14:30:00,119.02,119.31,118.78,119.23,32652.0,119.02,119.31,118.78,119.23,32652.0
2022-04-11 15:00:00,119.23,119.34,118.73,118.77,27484.0,119.23,119.34,118.73,118.77,27484.0
2022-04-11 15:30:00,118.77,118.89,117.86,118.01,135274.0,118.77,118.89,117.86,118.01,135274.0
2022-04-12 09:30:00,118.84,119.5,118.29,118.71,29926.0,118.84,119.5,118.29,118.71,29926.0
2022-04-12 10:00:00,118.78,119.32,118.59,118.68,21134.0,118.78,119.32,118.59,118.68,21134.0
2022-04-12 10:30:00,118.61,118.77,118.49,118.55,16129.0,118.61,118.77,118.49,118.55,16129.0
2022-04-12 11:00:00,118.61,119.27,118.53,119.19,27675.0,118.61,119.27,118.53,119.19,27675.0
2022-04-12 11:30:00,119.25,119.26,118.92,118.97,13077.0,119.25,119.26,118.92,118.97,13077.0
2022-04-12 12:00:00,118.94,119.0,118.35,118.41,24303.0,118.94,119.0,118.35,118.41,24303.0
2022-04-12 12:30:00,118.41,118.62,118.33,118.51,28612.0,118.41,118.62,118.33,118.51,28612.0
2022-04-12 13:00:00,118.53,118.71,118.31,118.47,24875.0,118.53,118.71,118.31,118.47,24875.0
2022-04-12 13:30:00,118.5,118.6,118.07,118.08,31558.0,118.5,118.6,118.07,118.08,31558.0
2022-04-12 14:00:00,118.12,118.46,117.96,117.98,28192.0,118.12,118.46,117.96,117.98,28192.0
2022-04-12 14:30:00,117.97,118.05,117.7,117.9,25653.0,117.97,118.05,117.7,117.9,25653.0
2022-04-12 15:00:00,117.87,117.94,117.49,117.57,40388.0,117.87,117.94,117.49,117.57,40388.0
2022-04-12 15:30:00,117.57,117.98,117.44,117.94,140658.0,117.57,117.98,117.44,117.94,140658.0
2022-04-13 09:30:00,117.81,118.74,117.48,118.53,32584.0,117.81,118.74,117.48,118.53,32584.0
2022-04-13 10:00:00,118.54,118.59,118.13,118.36,24841.0,118.54,118.59,118.13,118.36,24841.0
2022-04-13 10:30:00,118.36,118.75,118.35,118.6,16292.0,118.36,118.75,118.35,118.6,16292.0
2022-04-13 11:00:00,118.59,119.3,118.51,119.21,343930.0,118.59,119.3,118.51,119.21,343930.0
2022-04-13 11:30:00,119.25,119.44,119.21,119.39,26590.0,119.25,119.44,119.21,119.39,26590.0
2022-04-13 12:00:00,119.39,119.53,119.08,119.21,19807.0,119.39,119.53,119.08,119.21,19807.0
2022-04-13 12:30:00,119.21,119.41,119.04,119.04,25855.0,119.21,119.41,119.04,119.04,25855.0
2022-04-13 13:00:00,119.07,119.33,118.96,119.0,16166.0,119.07,119.33,118.96,119.0,16166.0
2022-04-13 13:30:00,118.99,118.99,118.6,118.86,42532.0,118.99,118.99,118.6,118.86,42532.0
2022-04-13 14:00:00,118.87,119.09,118.83,118.98,11913.0,118.87,119.09,118.83,118.98,11913.0
2022-04-13 14:30:00,118.95,119.24,118.93,119.08,14993.0,118.95,119.24,118.93,119.08,14993.0
2022-04-13 15:00:00,119.12,119.25,119.03,119.22,31324.0,119.12,119.25,119.03,119.22,31324.0
2022-04-13 15:30:00,119.25,119.45,119.04,119.19,116506.0,119.25,119.45,119.04,119.19,116506.0
2022-04-14 09:30:00,119.84,119.84,118.94,118.96,54226.0,119.84,119.84,118.94,118.96,54226.0
2022-04-14 10:00:00,119.06,119.08,118.69,118.94,24130.0,119.06,119.08,118.69,118.94,24130.0
2022-04-14 10:30:00,118.98,119.43,118.98,119.37,19574.0,118.98,119.43,118.98,119.37,19574.0
2022-04-14 11:00:00,119.33,119.44,118.99,119.15,15428.0,119.33,119.44,118.99,119.15,15428.0
2022-04-14 11:30:00,119.13,119.21,119.01,119.17,23176.0,119.13,119.21,119.01,119.17,23176.0
2022-04-14 12:00:00,119.14,119.3,119.09,119.09,15848.0,119.14,119.3,119.09,119.09,15848.0
2022-04-14 12:30:00,119.09,119.16,118.76,118.86,15522.0,119.09,119.16,118.76,118.86,15522.0
2022-04-14 13:00:00,118.88,118.94,118.58,118.91,10505.0,118.88,118.94,118.58,118.91,10505.0
2022-04-14 13:30:00,118.91,119.39,118.88,119.39,43501.0,118.91,119.39,118.88,119.39,43501.0
2022-04-14 14:00:00,119.39,119.64,119.2,119.34,46879.0,119.39,119.64,119.2,119.34,46879.0
2022-04-14 14:30:00,119.3,119.34,118.95,118.95,13426.0,119.3,119.34,118.95,118.95,13426.0
2022-04-14 15:00:00,118.93,119.19,118.93,118.98,24790.0,118.93,119.19,118.93,118.98,24790.0
2022-04-14 15:30:00,119.01,119.27,118.84,118.89,130483.0,119.01,119.27,118.84,118.89,130483.0
2022-04-18 09:30:00,119.0,119.62,118.11,118.27,28872.0,119.0,119.62,118.11,118.27,28872.0
2022-04-18 10:00:00,118.28,118.88,118.21,118.57,97897.0,118.28,118.88,118.21,118.57,97897.0
2022-04-18 10:30:00,118.54,118.74,118.47,118.72,14143.0,118.54,118.74,118.47,118.72,14143.0
2022-04-18 11:00:00,118.72,119.23,118.54,119.22,43686.0,118.72,119.23,118.54,119.22,43686.0
2022-04-18 11:30:00,119.27,119.32,119.01,119.14,32187.0,119.27,119.32,119.01,119.14,32187.0
2022-04-18 12:00:00,119.17,119.21,118.82,118.84,42277.0,119.17,119.21,118.82,118.84,42277.0
2022-04-18 12:30:00,118.84,119.15,118.74,119.05,32687.0,118.84,119.15,118.74,119.05,32687.0
2022-04-18 13:00:00,119.03,119.16,118.8,119.11,13561.0,119.03,119.16,118.8,119.11,13561.0
2022-04-18 13:30:00,119.15,119.42,119.12,119.34,38360.0,119.15,119.42,119.12,119.34,38360.0
2022-04-18 14:00:00,119.34,119.42,119.08,119.28,21558.0,119.34,119.42,119.08,119.28,21558.0
2022-04-18 14:30:00,119.32,119.4,119.17,119.24,21739.0,119.32,119.4,119.17,119.24,21739.0
2022-04-18 15:00:00,119.22,119.26,118.87,118.91,92224.0,119.22,119.26,118.87,118.91,92224.0
2022-04-18 15:30:00,118.89,119.49,118.76,119.46,101582.0,118.89,119.49,118.76,119.46,101582.0
2022-04-19 09:30:00,119.75,120.07,119.34,119.78,122946.0,119.75,120.07,119.34,119.78,122946.0
2022-04-19 10:00:00,119.79,120.33,119.68,120.32,55174.0,119.79,120.33,119.68,120.32,55174.0
2022-04-19 10:30:00,120.3,120.85,120.3,120.84,26775.0,120.3,120.85,120.3,120.84,26775.0
2022-04-19 11:00:00,120.82,120.95,120.61,120.89,29681.0,120.82,120.95,120.61,120.89,29681.0
2022-04-19 11:30:00,120.94,120.94,120.43,120.66,28447.0,120.94,120.94,120.43,120.66,28447.0
2022-04-19 12:00:00,120.62,120.74,120.47,120.52,25117.0,120.62,120.74,120.47,120.52,25117.0
2022-04-19 12:30:00,120.54,120.63,120.34,120.47,28921.0,120.54,120.63,120.34,120.47,28921.0
2022-04-19 13:00:00,120.5,120.68,120.5,120.61,14018.0,120.5,120.68,120.5,120.61,14018.0
2022-04-19 13:30:00,120.61,120.98,120.57,120.87,29629.0,120.61,120.98,120.57,120.87,29629.0
2022-04-19 14:00:00,120.84,121.22,120.74,120.87,167462.0,120.84,121.22,120.74,120.87,167462.0
2022-04-19 14:30:00,120.87,121.35,120.83,121.34,36881.0,120.87,121.35,120.83,121.34,36881.0
2022-04-19 15:00:00,121.33,121.5,121.09,121.27,47895.0,121.33,121.5,121.09,121.27,47895.0
2022-04-19 15:30:00,121.26,121.52,121.1,121.32,118185.0,121.26,121.52,121.1,121.32,118185.0
2022-04-20 09:30:00,121.88,122.24,120.66,120.97,163154.0,121.88,122.24,120.66,120.97,163154.0
2022-04-20 10:00:00,121.0,121.72,120.98,121.64,107876.0,121.0,121.72,120.98,121.64,107876.0
2022-04-20 10:30:00,121.67,121.7,121.3,121.43,98129.0,121.67,121.7,121.3,121.43,98129.0
2022-04-20 11:00:00,121.42,121.7,121.27,121.66,54637.0,121.42,121.7,121.27,121.66,54637.0
2022-04-20 11:30:00,121.7,122.23,121.7,122.14,33828.0,121.7,122.23,121.7,122.14,33828.0
2022-04-20 12:00:00,122.2,122.26,122.01,122.09,27882.0,122.2,122.26,122.01,122.09,27882.0
2022-04-20 12:30:00,122.08,122.49,122.03,122.19,61623.0,122.08,122.49,122.03,122.19,61623.0
2022-04-20 13:00:00,122.21,122.6,122.08,122.39,40792.0,122.21,122.6,122.08,122.39,40792.0
2022-04-20 13:30:00,122.42,122.65,122.21,122.47,22673.0,122.42,122.65,122.21,122.47,22673.0
2022-04-20 14:00:00,122.45,122.52,122.2,122.34,17011.0,122.45,122.52,122.2,122.34,17011.0
2022-04-20 14:30:00,122.31,122.31,121.64,122.01,35656.0,122.31,122.31,121.64,122.01,35656.0
2022-04-20 15:00:00,122.06,122.3,122.0,122.16,37409.0,122.06,122.3,122.0,122.16,37409.0
2022-04-20 15:30:00,122.14,122.33,121.9,121.94,143503.0,122.14,122.33,121.9,121.94,143503.0
2022-04-21 09:30:00,122.5,123.25,122.22,122.65,35699.0,122.5,123.25,122.22,122.65,35699.0
2022-04-21 10:00:00,122.62,122.62,121.52,121.73,34423.0,122.62,122.62,121.52,121.73,34423.0
2022-04-21 10:30:00,121.78,121.86,121.02,121.1,48075.0,121.78,121.86,121.02,121.1,48075.0
2022-04-21 11:00:00,121.09,121.7,121.09,121.26,40552.0,121.09,121.7,121.09,121.26,40552.0
2022-04-21 11:30:00,121.25,121.35,120.69,120.69,14193.0,121.25,121.35,120.69,120.69,14193.0
2022-04-21 12:00:00,120.78,120.82,120.18,120.21,17369.0,120.78,120.82,120.18,120.21,17369.0
2022-04-21 12:30:00,120.22,120.75,120.14,120.39,17722.0,120.22,120.75,120.14,120.39,17722.0
2022-04-21 13:00:00,120.36,120.63,120.1,120.63,35375.0,120.36,120.63,120.1,120.63,35375.0
2022-04-21 13:30:00,120.65,120.68,120.17,120.37,38923.0,120.65,120.68,120.17,120.37,38923.0
2022-04-21 14:00:00,120.31,120.31,119.92,119.94,42401.0,120.31,120.31,119.92,119.94,42401.0
2022-04-21 14:30:00,119.94,120.25,119.55,119.64,27876.0,119.94,120.25,119.55,119.64,27876.0
2022-04-21 15:00:00,119.64,120.23,119.25,120.21,55813.0,119.64,120.23,119.25,120.21,55813.0
2022-04-21 15:30:00,120.16,120.22,119.71,119.94,149629.0,120.16,120.22,119.71,119.94,149629.0
2022-04-22 09:30:00,119.84,119.84,118.5,118.75,187874.0,119.84,119.84,118.5,118.75,187874.0
2022-04-22 10:00:00,118.69,119.1,118.26,118.4,50432.0,118.69,119.1,118.26,118.4,50432.0
2022-04-22 10:30:00,118.37,118.4,117.63,118.1,46761.0,118.37,118.4,117.63,118.1,46761.0
2022-04-22 11:00:00,118.13,118.5,117.97,118.24,32040.0,118.13,118.5,117.97,118.24,32040.0
2022-04-22 11:30:00,118.32,118.48,117.71,117.72,23632.0,118.32,118.48,117.71,117.72,23632.0
2022-04-22 12:00:00,117.69,117.91,117.48,117.89,26492.0,117.69,117.91,117.48,117.89,26492.0
2022-04-22 12:30:00,117.92,118.11,117.81,117.83,20192.0,117.92,118.11,117.81,117.83,20192.0
2022-04-22 13:00:00,117.82,117.89,117.65,117.77,26174.0,117.82,117.89,117.65,117.77,26174.0
2022-04-22 13:30:00,117.76,117.84,117.5,117.5,16329.0,117.76,117.84,117.5,117.5,16329.0
2022-04-22 14:00:00,117.46,117.59,117.28,117.57,23457.0,117.46,117.59,117.28,117.57,23457.0
2022-04-22 14:30:00,117.57,117.57,117.17,117.32,30086.0,117.57,117.57,117.17,117.32,30086.0
2022-04-22 15:00:00,117.31,117.79,117.16,117.74,49191.0,117.31,117.79,117.16,117.74,49191.0
2022-04-22 15:30:00,117.77,118.1,116.95,117.14,173496.0,117.77,118.1,116.95,117.14,173496.0
2022-04-25 09:30:00,117.08,117.43,116.43,116.58,54249.0,117.08,117.43,116.43,116.58,54249.0
2022-04-25 10:00:00,116.55,117.11,116.49,117.04,28623.0,116.55,117.11,116.49,117.04,28623.0
2022-04-25 10:30:00,117.11,117.88,117.04,117.21,35967.0,117.11,117.88,117.04,117.21,35967.0
2022-04-25 11:00:00,117.15,117.23,116.56,116.96,22181.0,117.15,117.23,116.56,116.96,22181.0
2022-04-25 11:30:00,116.99,116.99,116.23,116.58,21606.0,116.99,116.99,116.23,116.58,21606.0
2022-04-25 12:00:00,116.59,117.32,116.3,117.21,23615.0,116.59,117.32,116.3,117.21,23615.0
2022-04-25 12:30:00,117.23,117.51,117.08,117.31,19328.0,117.23,117.51,117.08,117.31,19328.0
2022-04-25 13:00:00,117.39,117.66,117.06,117.57,14679.0,117.39,117.66,117.06,117.57,14679.0
2022-04-25 13:30:00,117.55,117.67,117.35,117.48,12172.0,117.55,117.67,117.35,117.48,12172.0
2022-04-25 14:00:00,117.6,118.27,117.26,118.16,27166.0,117.6,118.27,117.26,118.16,27166.0
2022-04-25 14:30:00,118.22,118.29,117.85,118.07,28987.0,118.22,118.29,117.85,118.07,28987.0
2022-04-25 15:00:00,118.12,118.61,117.76,118.43,40732.0,118.12,118.61,117.76,118.43,40732.0
2022-04-25 15:30:00,118.46,118.85,118.36,118.77,158342.0,118.46,118.85,118.36,118.77,158342.0
2022-04-26 09:30:00,118.0,118.47,116.14,116.15,106432.0,118.0,118.47,116.14,116.15,106432.0
2022-04-26 10:00:00,116.19,116.26,115.75,115.97,64767.0,116.19,116.26,115.75,115.97,64767.0
2022-04-26 10:30:00,115.97,116.05,115.58,115.77,31430.0,115.97,116.05,115.58,115.77,31430.0
2022-04-26 11:00:00,115.73,115.95,115.44,115.54,61196.0,115.73,115.95,115.44,115.54,61196.0
2022-04-26 11:30:00,115.54,115.55,115.18,115.41,79185.0,115.54,115.55,115.18,115.41,79185.0
2022-04-26 12:00:00,115.45,115.94,115.43,115.91,45790.0,115.45,115.94,115.43,115.91,45790.0
2022-04-26 12:30:00,115.91,115.92,115.57,115.85,28221.0,115.91,115.92,115.57,115.85,28221.0
2022-04-26 13:00:00,115.82,115.82,115.2,115.21,36003.0,115.82,115.82,115.2,115.21,36003.0
2022-04-26 13:30:00,115.22,115.44,115.13,115.34,29836.0,115.22,115.44,115.13,115.34,29836.0
2022-04-26 14:00:00,115.32,115.49,115.2,115.41,31399.0,115.32,115.49,115.2,115.41,31399.0
2022-04-26 14:30:00,115.41,115.82,115.32,115.72,34450.0,115.41,115.82,115.32,115.72,34450.0
2022-04-26 15:00:00,115.77,115.87,115.25,115.34,63254.0,115.77,115.87,115.25,115.34,63254.0
2022-04-26 15:30:00,115.35,115.5,115.0,115.04,205887.0,115.35,115.5,115.0,115.04,205887.0
2022-04-27 09:30:00,115.23,116.13,114.79,115.69,44061.0,115.23,116.13,114.79,115.69,44061.0
2022-04-27 10:00:00,115.7,115.8,114.7,114.71,26049.0,115.7,115.8,114.7,114.71,26049.0
2022-04-27 10:30:00,114.44,115.5,114.3,115.08,57274.0,114.44,115.5,114.3,115.08,57274.0
2022-04-27 11:00:00,115.06,115.56,114.77,115.43,16780.0,115.06,115.56,114.77,115.43,16780.0
2022-04-27 11:30:00,115.43,115.6,114.85,114.93,24027.0,115.43,115.6,114.85,114.93,24027.0
2022-04-27 12:00:00,114.92,115.52,114.63,115.41,21626.0,114.92,115.52,114.63,115.41,21626.0
2022-04-27 12:30:00,115.45,115.53,115.1,115.1,19733.0,115.45,115.53,115.1,115.1,19733.0
2022-04-27 13:00:00,115.01,115.07,114.3,114.71,16868.0,115.01,115.07,114.3,114.71,16868.0
2022-04-27 13:30:00,114.79,114.94,114.5,114.81,21193.0,114.79,114.94,114.5,114.81,21193.0
2022-04-27 14:00:00,114.81,114.81,114.27,114.3,20881.0,114.81,114.81,114.27,114.3,20881.0
2022-04-27 14:30:00,114.27,114.52,114.08,114.17,32445.0,114.27,114.52,114.08,114.17,32445.0
2022-04-27 15:00:00,114.11,114.16,113.63,113.86,41257.0,114.11,114.16,113.63,113.86,41257.0
2022-04-27 15:30:00,113.83,114.16,113.58,113.71,190405.0,113.83,114.16,113.58,113.71,190405.0
2022-04-28 09:30:00,114.63,114.91,114.05,114.91,36733.0,114.63,114.91,114.05,114.91,36733.0
2022-04-28 10:00:00,114.81,115.32,114.39,115.01,38594.0,114.81,115.32,114.39,115.01,38594.0
2022-04-28 10:30:00,114.98,115.06,114.3,115.06,28948.0,114.98,115.06,114.3,115.06,28948.0
2022-04-28 11:00:00,115.01,115.67,115.01,115.46,28431.0,115.01,115.67,115.01,115.46,28431.0
2022-04-28 11:30:00,115.61,115.61,114.6,115.01,22708.0,115.61,115.61,114.6,115.01,22708.0
2022-04-28 12:00:00,114.95,115.6,114.66,115.6,20100.0,114.95,115.6,114.66,115.6,20100.0
2022-04-28 12:30:00,115.6,116.09,115.59,116.08,24328.0,115.6,116.09,115.59,116.08,24328.0
2022-04-28 13:00:00,116.03,116.33,115.89,116.17,25943.0,116.03,116.33,115.89,116.17,25943.0
2022-04-28 13:30:00,116.15,116.36,115.94,116.05,18079.0,116.15,116.36,115.94,116.05,18079.0
2022-04-28 14:00:00,116.05,116.29,116.02,116.12,16082.0,116.05,116.29,116.02,116.12,16082.0
2022-04-28 14:30:00,116.14,116.48,116.04,116.41,19653.0,116.14,116.48,116.04,116.41,19653.0
2022-04-28 15:00:00,116.39,116.57,116.15,116.2,38078.0,116.39,116.57,116.15,116.2,38078.0
2022-04-28 15:30:00,116.19,116.21,115.46,115.78,148957.0,116.19,116.21,115.46,115.78,148957.0
2022-04-29 09:30:00,115.15,115.62,114.28,114.95,47155.0,115.15,115.62,114.28,114.95,47155.0
2022-04-29 10:00:00,115.08,115.2,114.18,114.19,20047.0,115.08,115.2,114.18,114.19,20047.0
2022-04-29 10:30:00,114.16,114.36,113.98,114.18,20278.0,114.16,114.36,113.98,114.18,20278.0
2022-04-29 11:00:00,114.16,114.45,113.84,114.28,35882.0,114.16,114.45,113.84,114.28,35882.0
2022-04-29 11:30:00,114.28,114.28,113.7,113.7,49346.0,114.28,114.28,113.7,113.7,49346.0
2022-04-29 12:00:00,113.71,113.73,112.89,113.02,44364.0,113.71,113.73,112.89,113.02,44364.0
2022-04-29 12:30:00,112.99,113.1,112.72,112.91,40285.0,112.99,113.1,112.72,112.91,40285.0
2022-04-29 13:00:00,112.93,113.25,112.73,113.11,63059.0,112.93,113.25,112.73,113.11,63059.0
2022-04-29 13:30:00,113.15,113.57,113.04,113.23,42296.0,113.15,113.57,113.04,113.23,42296.0
2022-04-29 14:00:00,113.18,113.37,112.91,113.3,31188.0,113.18,113.37,112.91,113.3,31188.0
2022-04-29 14:30:00,113.27,113.44,112.98,113.09,30417.0,113.27,113.44,112.98,113.09,30417.0
2022-04-29 15:00:00,113.05,113.21,112.65,112.68,100194.0,113.05,113.21,112.65,112.68,100194.0
2022-04-29 15:30:00,112.65,112.93,112.17,112.32,317166.0,112.65,112.93,112.17,112.32,317166.0
2022-05-02 09:30:00,112.28,113.4,112.02,113.4,62162.0,112.28,113.4,112.02,113.4,62162.0
2022-05-02 10:00:00,113.36,114.06,112.82,113.97,71351.0,113.36,114.06,112.82,113.97,71351.0
2022-05-02 10:30:00,114.03,114.32,113.14,113.14,47022.0,114.03,114.32,113.14,113.14,47022.0
2022-05-02 11:00:00,113.14,113.19,112.01,112.73,35859.0,113.14,113.19,112.01,112.73,35859.0
2022-05-02 11:30:00,112.76,112.93,112.19,112.45,52878.0,112.76,112.93,112.19,112.45,52878.0
2022-05-02 12:00:00,112.54,112.65,111.97,112.01,26635.0,112.54,112.65,111.97,112.01,26635.0
2022-05-02 12:30:00,112.0,112.24,111.37,111.4,38721.0,112.0,112.24,111.37,111.4,38721.0
2022-05-02 13:00:00,111.37,111.6,111.17,111.34,28983.0,111.37,111.6,111.17,111.34,28983.0
2022-05-02 13:30:00,111.27,111.53,110.73,110.91,24577.0,111.27,111.53,110.73,110.91,24577.0
2022-05-02 14:00:00,110.88,111.17,110.45,110.71,32073.0,110.88,111.17,110.45,110.71,32073.0
2022-05-02 14:30:00,110.65,110.87,110.17,110.39,91683.0,110.65,110.87,110.17,110.39,91683.0
2022-05-02 15:00:00,110.53,112.06,110.39,111.84,128040.0,110.53,112.06,110.39,111.84,128040.0
2022-05-02 15:30:00,111.89,112.6,111.72,112.31,412379.0,111.89,112.6,111.72,112.31,412379.0
2022-05-03 09:30:00,112.29,113.12,112.08,113.09,57843.0,112.29,113.12,112.08,113.09,57843.0
2022-05-03 10:00:00,113.12,113.88,112.6,113.57,84027.0,113.12,113.88,112.6,113.57,84027.0
2022-05-03 10:30:00,113.7,113.86,113.28,113.84,77829.0,113.7,113.86,113.28,113.84,77829.0
2022-05-03 11:00:00,113.81,114.89,113.61,113.96,80256.0,113.81,114.89,113.61,113.96,80256.0
2022-05-03 11:30:00,114.09,114.64,114.06,114.15,39457.0,114.09,114.64,114.06,114.15,39457.0
2022-05-03 12:00:00,114.12,114.58,113.44,114.37,85315.0,114.12,114.58,113.44,114.37,85315.0
2022-05-03 12:30:00,114.34,114.54,113.7,113.98,43007.0,114.34,114.54,113.7,113.98,43007.0
2022-05-03 13:00:00,113.97,114.17,113.71,113.83,37564.0,113.97,114.17,113.71,113.83,37564.0
2022-05-03 13:30:00,113.84,114.2,113.84,114.09,77073.0,113.84,114.2,113.84,114.09,77073.0
2022-05-03 14:00:00,114.09,114.19,113.73,113.86,142580.0,114.09,114.19,113.73,113.86,142580.0
2022-05-03 14:30:00,113.86,114.53,113.85,114.53,84034.0,113.86,114.53,113.85,114.53,84034.0
2022-05-03 15:00:00,114.46,114.9,113.82,114.15,184495.0,114.46,114.9,113.82,114.15,184495.0
2022-05-03 15:30:00,114.14,114.39,113.53,113.81,244182.0,114.14,114.39,113.53,113.81,244182.0
2022-05-04 09:30:00,99.05,101.94,97.65,101.58,1721976.0,99.05,101.94,97.65,101.58,1721976.0
2022-05-04 10:00:00,101.58,101.86,100.01,100.68,672419.0,101.58,101.86,100.01,100.68,672419.0
2022-05-04 10:30:00,100.71,101.36,100.08,100.79,390591.0,100.71,101.36,100.08,100.79,390591.0
2022-05-04 11:00:00,100.76,102.2,99.79,101.01,395920.0,100.76,102.2,99.79,101.01,395920.0
2022-05-04 11:30:00,101.02,101.16,100.21,101.08,172761.0,101.02,101.16,100.21,101.08,172761.0
2022-05-04 12:00:00,101.07,101.51,100.83,101.3,246916.0,101.07,101.51,100.83,101.3,246916.0
2022-05-04 12:30:00,101.32,101.68,100.92,101.66,158642.0,101.32,101.68,100.92,101.66,158642.0
2022-05-04 13:00:00,101.64,102.47,101.63,102.26,233765.0,101.64,102.47,101.63,102.26,233765.0
2022-05-04 13:30:00,102.28,103.41,102.1,102.98,233286.0,102.28,103.41,102.1,102.98,233286.0
2022-05-04 14:00:00,102.99,103.64,100.75,100.9,389686.0,102.99,103.64,100.75,100.9,389686.0
2022-05-04 14:30:00,100.92,101.55,100.05,101.05,469689.0,100.92,101.55,100.05,101.05,469689.0
2022-05-04 15:00:00,101.06,103.76,101.03,103.62,402880.0,101.06,103.76,101.03,103.62,402880.0
2022-05-04 15:30:00,103.54,104.17,102.53,102.76,891662.0,103.54,104.17,102.53,102.76,891662.0
2022-05-05 09:30:00,101.88,101.97,99.79,100.52,269839.0,101.88,101.97,99.79,100.52,269839.0
2022-05-05 10:00:00,100.51,100.68,99.08,99.08,230787.0,100.51,100.68,99.08,99.08,230787.0
2022-05-05 10:30:00,99.04,100.12,98.71,100.03,306991.0,99.04,100.12,98.71,100.03,306991.0
2022-05-05 11:00:00,100.03,100.25,98.66,98.81,153901.0,100.03,100.25,98.66,98.81,153901.0
2022-05-05 11:30:00,98.78,99.43,98.06,98.4,96251.0,98.78,99.43,98.06,98.4,96251.0
2022-05-05 12:00:00,98.38,98.45,97.51,98.1,176960.0,98.38,98.45,97.51,98.1,176960.0
2022-05-05 12:30:00,98.07,98.56,97.76,98.29,165086.0,98.07,98.56,97.76,98.29,165086.0
2022-05-05 13:00:00,98.23,98.46,97.79,98.3,139350.0,98.23,98.46,97.79,98.3,139350.0
2022-05-05 13:30:00,98.27,98.32,97.65,97.89,175011.0,98.27,98.32,97.65,97.89,175011.0
2022-05-05 14:00:00,97.88,98.52,97.34,97.4,112693.0,97.88,98.52,97.34,97.4,112693.0
2022-05-05 14:30:00,97.42,97.93,97.16,97.7,135983.0,97.42,97.93,97.16,97.7,135983.0
2022-05-05 15:00:00,97.7,97.71,97.18,97.63,210112.0,97.7,97.71,97.18,97.63,210112.0
2022-05-05 15:30:00,97.6,98.77,97.3,98.7,610978.0,97.6,98.77,97.3,98.7,610978.0
2022-05-06 09:30:00,97.1,98.03,95.69,95.75,174627.0,97.1,98.03,95.69,95.75,174627.0
2022-05-06 10:00:00,95.73,97.03,95.38,96.31,228005.0,95.73,97.03,95.38,96.31,228005.0
2022-05-06 10:30:00,96.28,97.22,96.17,96.9,238456.0,96.28,97.22,96.17,96.9,238456.0
2022-05-06 11:00:00,96.88,97.21,96.47,96.63,201882.0,96.88,97.21,96.47,96.63,201882.0
2022-05-06 11:30:00,96.7,96.76,95.67,95.7,81971.0,96.7,96.76,95.67,95.7,81971.0
2022-05-06 12:00:00,95.72,96.63,95.44,96.51,60022.0,95.72,96.63,95.44,96.51,60022.0
2022-05-06 12:30:00,96.52,96.74,96.17,96.61,40608.0,96.52,96.74,96.17,96.61,40608.0
2022-05-06 13:00:00,96.67,96.89,95.93,96.1,112122.0,96.67,96.89,95.93,96.1,112122.0
2022-05-06 13:30:00,96.09,96.56,95.44,95.48,149534.0,96.09,96.56,95.44,95.48,149534.0
2022-05-06 14:00:00,95.47,95.84,95.19,95.48,153303.0,95.47,95.84,95.19,95.48,153303.0
2022-05-06 14:30:00,95.5,95.86,95.24,95.49,135258.0,95.5,95.86,95.24,95.49,135258.0
2022-05-06 15:00:00,95.46,95.55,95.08,95.27,157172.0,95.46,95.55,95.08,95.27,157172.0
2022-05-06 15:30:00,95.29,95.61,95.14,95.39,543509.0,95.29,95.61,95.14,95.39,543509.0
2022-05-09 09:30:00,93.95,95.85,93.74,95.4,199105.0,93.95,95.85,93.74,95.4,199105.0
2022-05-09 10:00:00,95.48,95.51,94.12,94.48,168009.0,95.48,95.51,94.12,94.48,168009.0
2022-05-09 10:30:00,94.4,94.58,94.0,94.26,107100.0,94.4,94.58,94.0,94.26,107100.0
2022-05-09 11:00:00,94.23,94.77,94.19,94.58,108525.0,94.23,94.77,94.19,94.58,108525.0
2022-05-09 11:30:00,94.59,95.6,94.16,95.53,107411.0,94.59,95.6,94.16,95.53,107411.0
2022-05-09 12:00:00,95.5,96.16,95.21,95.64,102134.0,95.5,96.16,95.21,95.64,102134.0
2022-05-09 12:30:00,95.61,95.88,95.55,95.76,82993.0,95.61,95.88,95.55,95.76,82993.0
2022-05-09 13:00:00,95.75,96.42,95.73,96.42,133014.0,95.75,96.42,95.73,96.42,133014.0
2022-05-09 13:30:00,96.42,96.72,96.01,96.39,84468.0,96.42,96.72,96.01,96.39,84468.0
2022-05-09 14:00:00,96.35,96.68,96.18,96.28,89197.0,96.35,96.68,96.18,96.28,89197.0
2022-05-09 14:30:00,96.27,96.62,96.04,96.41,56798.0,96.27,96.62,96.04,96.41,56798.0
2022-05-09 15:00:00,96.41,96.53,95.87,96.02,95624.0,96.41,96.53,95.87,96.02,95624.0
2022-05-09 15:30:00,96.01,96.2,95.29,95.5,275555.0,96.01,96.2,95.29,95.5,275555.0
2022-05-10 09:30:00,96.28,96.83,95.62,95.97,120751.0,96.28,96.83,95.62,95.97,120751.0
2022-05-10 10:00:00,95.97,96.24,95.67,95.86,161476.0,95.97,96.24,95.67,95.86,161476.0
2022-05-10 10:30:00,95.9,96.18,95.54,96.0,163763.0,95.9,96.18,95.54,96.0,163763.0
2022-05-10 11:00:00,95.95,96.19,95.0,95.33,75117.0,95.95,96.19,95.0,95.33,75117.0
2022-05-10 11:30:00,95.33,96.54,95.3,96.53,72037.0,95.33,96.54,95.3,96.53,72037.0
2022-05-10 12:00:00,96.52,96.61,96.1,96.27,58887.0,96.52,96.61,96.1,96.27,58887.0
2022-05-10 12:30:00,96.36,96.92,96.1,96.68,76756.0,96.36,96.92,96.1,96.68,76756.0
2022-05-10 13:00:00,96.65,97.84,96.59,97.82,71064.0,96.65,97.84,96.59,97.82,71064.0
2022-05-10 13:30:00,97.89,98.67,97.89,98.37,72323.0,97.89,98.67,97.89,98.37,72323.0
2022-05-10 14:00:00,98.35,98.48,97.82,98.03,54445.0,98.35,98.48,97.82,98.03,54445.0
2022-05-10 14:30:00,98.06,98.09,97.26,97.5,41400.0,98.06,98.09,97.26,97.5,41400.0
2022-05-10 15:00:00,97.56,97.64,96.95,97.16,56183.0,97.56,97.64,96.95,97.16,56183.0
2022-05-10 15:30:00,97.11,97.57,96.94,97.23,282385.0,97.11,97.57,96.94,97.23,282385.0
2022-05-11 09:30:00,96.24,99.22,96.01,98.67,141580.0,96.24,99.22,96.01,98.67,141580.0
2022-05-11 10:00:00,98.73,99.41,98.17,99.21,192031.0,98.73,99.41,98.17,99.21,192031.0
2022-05-11 10:30:00,99.17,99.48,98.47,98.58,140491.0,99.17,99.48,98.47,98.58,140491.0
2022-05-11 11:00:00,98.54,98.63,98.01,98.23,207425.0,98.54,98.63,98.01,98.23,207425.0
2022-05-11 11:30:00,98.18,98.71,98.17,98.67,165201.0,98.18,98.71,98.17,98.67,165201.0
2022-05-11 12:00:00,98.66,99.4,98.5,98.84,64027.0,98.66,99.4,98.5,98.84,64027.0
2022-05-11 12:30:00,98.7,98.74,98.4,98.51,51825.0,98.7,98.74,98.4,98.51,51825.0
2022-05-11 13:00:00,98.53,99.01,98.33,98.63,75849.0,98.53,99.01,98.33,98.63,75849.0
2022-05-11 13:30:00,98.61,98.61,98.1,98.16,48079.0,98.61,98.61,98.1,98.16,48079.0
2022-05-11 14:00:00,98.2,98.88,98.19,98.43,46956.0,98.2,98.88,98.19,98.43,46956.0
2022-05-11 14:30:00,98.45,99.05,98.28,98.48,61454.0,98.45,99.05,98.28,98.48,61454.0
2022-05-11 15:00:00,98.48,98.92,98.34,98.78,107841.0,98.48,98.92,98.34,98.78,107841.0
2022-05-11 15:30:00,98.79,98.99,97.95,98.07,328992.0,98.79,98.99,97.95,98.07,328992.0
2022-05-12 09:30:00,98.62,98.62,97.18,97.54,122027.0,98.62,98.62,97.18,97.54,122027.0
2022-05-12 10:00:00,97.42,98.4,97.28,97.97,59251.0,97.42,98.4,97.28,97.97,59251.0
2022-05-12 10:30:00,98.05,98.28,97.45,98.2,95946.0,98.05,98.28,97.45,98.2,95946.0
2022-05-12 11:00:00,98.17,98.31,97.61,97.63,57063.0,98.17,98.31,97.61,97.63,57063.0
2022-05-12 11:30:00,97.62,97.65,96.3,96.4,48253.0,97.62,97.65,96.3,96.4,48253.0
2022-05-12 12:00:00,96.35,97.21,96.35,97.2,54949.0,96.35,97.21,96.35,97.2,54949.0
2022-05-12 12:30:00,97.22,97.6,96.99,97.0,41628.0,97.22,97.6,96.99,97.0,41628.0
2022-05-12 13:00:00,96.92,97.19,96.48,96.67,33343.0,96.92,97.19,96.48,96.67,33343.0
2022-05-12 13:30:00,96.62,96.75,95.84,95.96,48417.0,96.62,96.75,95.84,95.96,48417.0
2022-05-12 14:00:00,96.0,96.39,95.89,96.09,32403.0,96.0,96.39,95.89,96.09,32403.0
2022-05-12 14:30:00,96.06,96.16,95.79,95.92,37199.0,96.06,96.16,95.79,95.92,37199.0
2022-05-12 15:00:00,95.97,97.13,95.92,96.54,72033.0,95.97,97.13,95.92,96.54,72033.0
2022-05-12 15:30:00,96.58,97.51,96.57,97.4,223500.0,96.58,97.51,96.57,97.4,223500.0
2022-05-13 09:30:00,97.68,98.72,97.13,98.72,134999.0,97.68,98.72,97.13,98.72,134999.0
2022-05-13 10:00:00,98.68,98.87,98.23,98.31,88639.0,98.68,98.87,98.23,98.31,88639.0
2022-05-13 10:30:00,98.27,98.74,98.19,98.59,78630.0,98.27,98.74,98.19,98.59,78630.0
2022-05-13 11:00:00,98.59,98.91,98.31,98.55,52188.0,98.59,98.91,98.31,98.55,52188.0
2022-05-13 11:30:00,98.52,99.11,98.43,98.92,74373.0,98.52,99.11,98.43,98.92,74373.0
2022-05-13 12:00:00,98.99,99.35,98.5,98.72,48962.0,98.99,99.35,98.5,98.72,48962.0
2022-05-13 12:30:00,98.71,99.02,98.6,98.84,47681.0,98.71,99.02,98.6,98.84,47681.0
2022-05-13 13:00:00,98.91,99.0,98.47,98.51,39895.0,98.91,99.0,98.47,98.51,39895.0
2022-05-13 13:30:00,98.51,98.63,98.23,98.3,44711.0,98.51,98.63,98.23,98.3,44711.0
2022-05-13 14:00:00,98.3,98.3,97.86,98.18,35046.0,98.3,98.3,97.86,98.18,35046.0
2022-05-13 14:30:00,98.2,98.71,98.2,98.53,45956.0,98.2,98.71,98.2,98.53,45956.0
2022-05-13 15:00:00,98.57,98.89,98.5,98.83,77050.0,98.57,98.89,98.5,98.83,77050.0
2022-05-13 15:30:00,98.83,98.89,98.21,98.61,204219.0,98.83,98.89,98.21,98.61,204219.0
2022-05-16 09:30:00,98.63,98.8,97.97,98.37,43842.0,98.63,98.8,97.97,98.37,43842.0
2022-05-16 10:00:00,98.43,99.59,98.4,99.02,63176.0,98.43,99.59,98.4,99.02,63176.0
2022-05-16 10:30:00,99.02,99.03,97.71,97.76,51430.0,99.02,99.03,97.71,97.76,51430.0
2022-05-16 11:00:00,97.72,98.22,97.57,98.05,109596.0,97.72,98.22,97.57,98.05,109596.0
2022-05-16 11:30:00,98.09,98.68,97.92,98.51,62799.0,98.09,98.68,97.92,98.51,62799.0
2022-05-16 12:00:00,98.52,98.66,98.4,98.4,27685.0,98.52,98.66,98.4,98.4,27685.0
2022-05-16 12:30:00,98.37,98.63,98.31,98.49,54205.0,98.37,98.63,98.31,98.49,54205.0
2022-05-16 13:00:00,98.46,99.17,98.45,99.17,55753.0,98.46,99.17,98.45,99.17,55753.0
2022-05-16 13:30:00,99.19,99.47,99.13,99.34,72980.0,99.19,99.47,99.13,99.34,72980.0
2022-05-16 14:00:00,99.38,99.74,99.17,99.74,60630.0,99.38,99.74,99.17,99.74,60630.0
2022-05-16 14:30:00,99.74,99.95,99.48,99.57,53955.0,99.74,99.95,99.48,99.57,53955.0
2022-05-16 15:00:00,99.59,99.87,99.4,99.41,134169.0,99.59,99.87,99.4,99.41,134169.0
2022-05-16 15:30:00,99.4,99.42,98.83,98.91,236141.0,99.4,99.42,98.83,98.91,236141.0
2022-05-17 09:30:00,99.84,100.23,98.29,98.73,90553.0,99.84,100.23,98.29,98.73,90553.0
2022-05-17 10:00:00,98.73,98.84,97.58,97.77,136886.0,98.73,98.84,97.58,97.77,136886.0
2022-05-17 10:30:00,97.73,97.77,97.04,97.14,100413.0,97.73,97.77,97.04,97.14,100413.0
2022-05-17 11:00:00,97.13,97.7,96.94,97.69,73053.0,97.13,97.7,96.94,97.69,73053.0
2022-05-17 11:30:00,97.71,98.37,97.6,98.33,117299.0,97.71,98.37,97.6,98.33,117299.0
2022-05-17 12:00:00,98.36,98.44,97.91,98.15,56349.0,98.36,98.44,97.91,98.15,56349.0
2022-05-17 12:30:00,98.09,98.22,97.91,98.02,38770.0,98.09,98.22,97.91,98.02,38770.0
2022-05-17 13:00:00,97.99,98.26,97.96,98.05,33233.0,97.99,98.26,97.96,98.05,33233.0
2022-05-17 13:30:00,98.08,98.28,98.01,98.1,33155.0,98.08,98.28,98.01,98.1,33155.0
2022-05-17 14:00:00,98.08,98.34,97.66,97.92,67297.0,98.08,98.34,97.66,97.92,67297.0
2022-05-17 14:30:00,97.92,98.41,97.52,98.11,61042.0,97.92,98.41,97.52,98.11,61042.0
2022-05-17 15:00:00,98.1,98.47,98.09,98.44,78331.0,98.1,98.47,98.09,98.44,78331.0
2022-05-17 15:30:00,98.46,98.53,98.09,98.46,227738.0,98.46,98.53,98.09,98.46,227738.0
2022-05-18 09:30:00,97.46,98.94,96.66,97.31,94599.0,97.46,98.94,96.66,97.31,94599.0
2022-05-18 10:00:00,97.31,97.71,97.09,97.22,68993.0,97.31,97.71,97.09,97.22,68993.0
2022-05-18 10:30:00,97.15,97.7,97.15,97.4,54771.0,97.15,97.7,97.15,97.4,54771.0
2022-05-18 11:00:00,97.38,97.46,96.39,96.5,55302.0,97.38,97.46,96.39,96.5,55302.0
2022-05-18 11:30:00,96.39,97.05,96.23,96.99,40678.0,96.39,97.05,96.23,96.99,40678.0
2022-05-18 12:00:00,97.02,97.9,96.98,97.78,112205.0,97.02,97.9,96.98,97.78,112205.0
2022-05-18 12:30:00,97.79,97.92,97.47,97.62,54274.0,97.79,97.92,97.47,97.62,54274.0
2022-05-18 13:00:00,97.56,97.61,96.72,96.97,75110.0,97.56,97.61,96.72,96.97,75110.0
2022-05-18 13:30:00,96.95,97.25,96.5,97.02,75383.0,96.95,97.25,96.5,97.02,75383.0
2022-05-18 14:00:00,97.03,97.34,96.82,97.28,52621.0,97.03,97.34,96.82,97.28,52621.0
2022-05-18 14:30:00,97.28,97.39,96.95,97.13,69353.0,97.28,97.39,96.95,97.13,69353.0
2022-05-18 15:00:00,97.14,97.21,96.21,96.38,93391.0,97.14,97.21,96.21,96.38,93391.0
2022-05-18 15:30:00,96.38,96.66,95.88,96.22,338962.0,96.38,96.66,95.88,96.22,338962.0
2022-05-19 09:30:00,96.74,98.09,96.59,97.39,238103.0,96.74,98.09,96.59,97.39,238103.0
2022-05-19 10:00:00,97.32,97.77,97.14,97.45,97153.0,97.32,97.77,97.14,97.45,97153.0
2022-05-19 10:30:00,97.47,99.7,97.43,97.82,827458.0,97.47,99.7,97.43,97.82,827458.0
2022-05-19 11:00:00,97.85,98.19,97.52,97.71,124506.0,97.85,98.19,97.52,97.71,124506.0
2022-05-19 11:30:00,97.75,98.8,97.73,98.44,98862.0,97.75,98.8,97.73,98.44,98862.0
2022-05-19 12:00:00,98.44,98.78,98.25,98.29,66257.0,98.44,98.78,98.25,98.29,66257.0
2022-05-19 12:30:00,98.29,98.34,97.74,98.07,49815.0,98.29,98.34,97.74,98.07,49815.0
2022-05-19 13:00:00,98.07,98.15,97.75,97.9,48112.0,98.07,98.15,97.75,97.9,48112.0
2022-05-19 13:30:00,97.94,98.41,97.69,98.3,67458.0,97.94,98.41,97.69,98.3,67458.0
2022-05-19 14:00:00,98.32,98.32,97.84,98.11,62541.0,98.32,98.32,97.84,98.11,62541.0
2022-05-19 14:30:00,98.08,98.41,98.02,98.3,49484.0,98.08,98.41,98.02,98.3,49484.0
2022-05-19 15:00:00,98.3,98.55,97.97,98.4,162381.0,98.3,98.55,97.97,98.4,162381.0
2022-05-19 15:30:00,98.37,98.88,98.35,98.45,421974.0,98.37,98.88,98.35,98.45,421974.0
2022-05-20 09:30:00,98.87,99.45,98.61,99.24,98902.0,98.87,99.45,98.61,99.24,98902.0
2022-05-20 10:00:00,99.22,99.38,97.44,97.68,90442.0,99.22,99.38,97.44,97.68,90442.0
2022-05-20 10:30:00,97.63,98.15,97.32,97.41,54631.0,97.63,98.15,97.32,97.41,54631.0
2022-05-20 11:00:00,97.44,97.46,96.81,97.01,59546.0,97.44,97.46,96.81,97.01,59546.0
2022-05-20 11:30:00,97.01,97.3,96.5,96.64,46446.0,97.01,97.3,96.5,96.64,46446.0
2022-05-20 12:00:00,96.64,96.73,95.86,96.55,70942.0,96.64,96.73,95.86,96.55,70942.0
2022-05-20 12:30:00,96.55,96.57,95.86,96.06,59607.0,96.55,96.57,95.86,96.06,59607.0
2022-05-20 13:00:00,96.03,96.06,95.37,95.39,56900.0,96.03,96.06,95.37,95.39,56900.0
2022-05-20 13:30:00,95.41,96.16,95.36,96.0,67825.0,95.41,96.16,95.36,96.0,67825.0
2022-05-20 14:00:00,96.03,96.23,95.83,96.19,93021.0,96.03,96.23,95.83,96.19,93021.0
2022-05-20 14:30:00,96.16,96.75,96.05,96.54,58053.0,96.16,96.75,96.05,96.54,58053.0
2022-05-20 15:00:00,96.51,96.68,96.15,96.66,88560.0,96.51,96.68,96.15,96.66,88560.0
2022-05-20 15:30:00,96.68,97.68,96.58,97.51,219512.0,96.68,97.68,96.58,97.51,219512.0
2022-05-23 09:30:00,98.11,98.59,97.51,98.19,67890.0,98.11,98.59,97.51,98.19,67890.0
2022-05-23 10:00:00,98.25,98.25,97.47,97.86,57647.0,98.25,98.25,97.47,97.86,57647.0
2022-05-23 10:30:00,97.88,97.99,97.51,97.66,33150.0,97.88,97.99,97.51,97.66,33150.0
2022-05-23 11:00:00,97.69,98.33,97.64,98.2,47516.0,97.69,98.33,97.64,98.2,47516.0
2022-05-23 11:30:00,98.15,98.57,98.12,98.2,26167.0,98.15,98.57,98.12,98.2,26167.0
2022-05-23 12:00:00,98.14,98.68,98.14,98.6,20674.0,98.14,98.68,98.14,98.6,20674.0
2022-05-23 12:30:00,98.59,98.81,98.46,98.57,20422.0,98.59,98.81,98.46,98.57,20422.0
2022-05-23 13:00:00,98.54,98.63,98.05,98.42,29955.0,98.54,98.63,98.05,98.42,29955.0
2022-05-23 13:30:00,98.38,98.58,98.18,98.51,55350.0,98.38,98.58,98.18,98.51,55350.0
2022-05-23 14:00:00,98.55,98.8,98.43,98.77,18209.0,98.55,98.8,98.43,98.77,18209.0
2022-05-23 14:30:00,98.77,98.99,98.45,98.5,22948.0,98.77,98.99,98.45,98.5,22948.0
2022-05-23 15:00:00,98.5,98.63,98.13,98.26,48176.0,98.5,98.63,98.13,98.26,48176.0
2022-05-23 15:30:00,98.32,98.99,98.31,98.86,168813.0,98.32,98.99,98.31,98.86,168813.0
2022-05-24 09:30:00,98.17,98.98,97.93,98.0,93601.0,98.17,98.98,97.93,98.0,93601.0
2022-05-24 10:00:00,97.94,98.02,97.32,97.74,48454.0,97.94,98.02,97.32,97.74,48454.0
2022-05-24 10:30:00,97.74,97.84,97.22,97.58,35446.0,97.74,97.84,97.22,97.58,35446.0
2022-05-24 11:00:00,97.57,97.75,97.37,97.75,27910.0,97.57,97.75,97.37,97.75,27910.0
2022-05-24 11:30:00,97.79,98.42,97.64,98.26,37777.0,97.79,98.42,97.64,98.26,37777.0
2022-05-24 12:00:00,98.24,98.82,98.23,98.57,35821.0,98.24,98.82,98.23,98.57,35821.0
2022-05-24 12:30:00,98.56,98.64,98.19,98.4,32370.0,98.56,98.64,98.19,98.4,32370.0
2022-05-24 13:00:00,98.37,98.52,98.05,98.46,42426.0,98.37,98.52,98.05,98.46,42426.0
2022-05-24 13:30:00,98.44,98.9,98.35,98.82,28633.0,98.44,98.9,98.35,98.82,28633.0
2022-05-24 14:00:00,98.85,99.09,98.72,98.74,31776.0,98.85,99.09,98.72,98.74,31776.0
2022-05-24 14:30:00,98.74,99.23,98.62,98.94,71177.0,98.74,99.23,98.62,98.94,71177.0
2022-05-24 15:00:00,98.93,99.58,98.93,99.4,92978.0,98.93,99.58,98.93,99.4,92978.0
2022-05-24 15:30:00,99.43,100.22,99.4,99.58,243374.0,99.43,100.22,99.4,99.58,243374.0
2022-05-25 09:30:00,99.49,99.85,98.63,99.46,38322.0,99.49,99.85,98.63,99.46,38322.0
2022-05-25 10:00:00,99.42,99.65,99.04,99.56,25240.0,99.42,99.65,99.04,99.56,25240.0
2022-05-25 10:30:00,99.59,99.71,99.37,99.52,31770.0,99.59,99.71,99.37,99.52,31770.0
2022-05-25 11:00:00,99.48,99.55,99.0,99.13,31110.0,99.48,99.55,99.0,99.13,31110.0
2022-05-25 11:30:00,99.06,99.24,98.92,99.19,62268.0,99.06,99.24,98.92,99.19,62268.0
2022-05-25 12:00:00,99.17,99.32,98.8,98.92,16709.0,99.17,99.32,98.8,98.92,16709.0
2022-05-25 12:30:00,98.99,99.07,98.82,99.05,19970.0,98.99,99.07,98.82,99.05,19970.0
2022-05-25 13:00:00,99.03,99.06,98.84,98.95,13189.0,99.03,99.06,98.84,98.95,13189.0
2022-05-25 13:30:00,98.99,99.21,98.94,99.02,17243.0,98.99,99.21,98.94,99.02,17243.0
2022-05-25 14:00:00,99.0,99.4,98.69,99.36,31372.0,99.0,99.4,98.69,99.36,31372.0
2022-05-25 14:30:00,99.42,99.5,99.25,99.39,30232.0,99.42,99.5,99.25,99.39,30232.0
2022-05-25 15:00:00,99.4,99.76,99.38,99.47,37241.0,99.4,99.76,99.38,99.47,37241.0
2022-05-25 15:30:00,99.49,99.6,98.88,99.15,159876.0,99.49,99.6,98.88,99.15,159876.0
2022-05-26 09:30:00,99.67,100.44,98.52,100.41,55015.0,99.67,100.44,98.52,100.41,55015.0
2022-05-26 10:00:00,100.37,100.86,100.36,100.38,29229.0,100.37,100.86,100.36,100.38,29229.0
2022-05-26 10:30:00,100.4,100.61,100.21,100.3,34266.0,100.4,100.61,100.21,100.3,34266.0
2022-05-26 11:00:00,100.33,100.5,100.25,100.43,24833.0,100.33,100.5,100.25,100.43,24833.0
2022-05-26 11:30:00,100.4,100.51,100.14,100.45,21494.0,100.4,100.51,100.14,100.45,21494.0
2022-05-26 12:00:00,100.44,100.88,100.36,100.85,34534.0,100.44,100.88,100.36,100.85,34534.0
2022-05-26 12:30:00,100.81,100.95,100.65,100.9,35906.0,100.81,100.95,100.65,100.9,35906.0
2022-05-26 13:00:00,100.91,100.95,100.59,100.6,34866.0,100.91,100.95,100.59,100.6,34866.0
2022-05-26 13:30:00,100.62,100.75,100.42,100.55,25209.0,100.62,100.75,100.42,100.55,25209.0
2022-05-26 14:00:00,100.52,100.71,100.43,100.52,38492.0,100.52,100.71,100.43,100.52,38492.0
2022-05-26 14:30:00,100.51,100.6,100.41,100.55,26297.0,100.51,100.6,100.41,100.55,26297.0
2022-05-26 15:00:00,100.57,100.83,100.44,100.65,57403.0,100.57,100.83,100.44,100.65,57403.0
2022-05-26 15:30:00,100.66,101.07,100.49,100.86,197871.0,100.66,101.07,100.49,100.86,197871.0
2022-05-27 09:30:00,101.42,102.31,101.1,102.05,102791.0,101.42,102.31,101.1,102.05,102791.0
2022-05-27 10:00:00,102.11,102.39,101.64,102.25,49828.0,102.11,102.39,101.64,102.25,49828.0
2022-05-27 10:30:00,102.23,102.83,102.06,102.46,49481.0,102.23,102.83,102.06,102.46,49481.0
2022-05-27 11:00:00,102.44,102.49,101.91,101.95,55947.0,102.44,102.49,101.91,101.95,55947.0
2022-05-27 11:30:00,102.0,102.34,101.91,102.32,24886.0,102.0,102.34,101.91,102.32,24886.0
2022-05-27 12:00:00,102.34,102.63,102.34,102.53,26380.0,102.34,102.63,102.34,102.53,26380.0
2022-05-27 12:30:00,102.55,102.58,101.96,102.19,40389.0,102.55,102.58,101.96,102.19,40389.0
2022-05-27 13:00:00,102.14,102.14,101.79,101.87,43929.0,102.14,102.14,101.79,101.87,43929.0
2022-05-27 13:30:00,101.91,102.44,101.91,102.03,70401.0,101.91,102.44,101.91,102.03,70401.0
2022-05-27 14:00:00,102.03,102.09,101.85,101.88,25294.0,102.03,102.09,101.85,101.88,25294.0
2022-05-27 14:30:00,101.88,102.16,101.8,102.09,31742.0,101.88,102.16,101.8,102.09,31742.0
2022-05-27 15:00:00,102.11,102.53,102.05,102.39,77752.0,102.11,102.53,102.05,102.39,77752.0
2022-05-27 15:30:00,102.39,102.76,102.08,102.75,168145.0,102.39,102.76,102.08,102.75,168145.0
2022-05-31 09:30:00,102.27,102.27,100.27,100.66,113970.0,102.27,102.27,100.27,100.66,113970.0
2022-05-31 10:00:00,100.61,100.81,100.3,100.61,72444.0,100.61,100.81,100.3,100.61,72444.0
2022-05-31 10:30:00,100.66,101.07,100.64,101.07,43271.0,100.66,101.07,100.64,101.07,43271.0
2022-05-31 11:00:00,101.07,101.36,100.87,100.94,66373.0,101.07,101.36,100.87,100.94,66373.0
2022-05-31 11:30:00,100.96,101.67,100.92,101.66,27963.0,100.96,101.67,100.92,101.66,27963.0
2022-05-31 12:00:00,101.69,101.84,101.43,101.5,28127.0,101.69,101.84,101.43,101.5,28127.0
2022-05-31 12:30:00,101.48,102.0,101.46,101.92,19688.0,101.48,102.0,101.46,101.92,19688.0
2022-05-31 13:00:00,101.9,101.92,101.36,101.41,20674.0,101.9,101.92,101.36,101.41,20674.0
2022-05-31 13:30:00,101.41,101.85,101.34,101.84,29318.0,101.41,101.85,101.34,101.84,29318.0
2022-05-31 14:00:00,101.85,101.85,101.52,101.65,26440.0,101.85,101.85,101.52,101.65,26440.0
2022-05-31 14:30:00,101.61,101.71,101.13,101.26,28824.0,101.61,101.71,101.13,101.26,28824.0
2022-05-31 15:00:00,101.26,101.64,101.06,101.51,89964.0,101.26,101.64,101.06,101.51,89964.0
2022-05-31 15:30:00,101.51,101.62,100.91,100.98,321695.0,101.51,101.62,100.91,100.98,321695.0
2022-06-01 09:30:00,101.38,102.29,100.78,102.25,76254.0,101.38,102.29,100.78,102.25,76254.0
2022-06-01 10:00:00,102.23,102.25,101.23,101.27,64297.0,102.23,102.25,101.23,101.27,64297.0
2022-06-01 10:30:00,101.26,101.78,101.2,101.73,35376.0,101.26,101.78,101.2,101.73,35376.0
2022-06-01 11:00:00,101.75,101.81,100.7,100.73,53280.0,101.75,101.81,100.7,100.73,53280.0
2022-06-01 11:30:00,100.71,100.98,100.64,100.71,35894.0,100.71,100.98,100.64,100.71,35894.0
2022-06-01 12:00:00,100.74,101.02,100.63,100.64,27334.0,100.74,101.02,100.63,100.64,27334.0
2022-06-01 12:30:00,100.69,100.76,100.24,100.32,29496.0,100.69,100.76,100.24,100.32,29496.0
2022-06-01 13:00:00,100.31,100.55,100.28,100.43,30243.0,100.31,100.55,100.28,100.43,30243.0
2022-06-01 13:30:00,100.37,100.63,100.27,100.52,19650.0,100.37,100.63,100.27,100.52,19650.0
2022-06-01 14:00:00,100.49,100.92,100.44,100.83,21397.0,100.49,100.92,100.44,100.83,21397.0
2022-06-01 14:30:00,100.86,100.96,100.75,100.82,30413.0,100.86,100.96,100.75,100.82,30413.0
2022-06-01 15:00:00,100.81,101.27,100.76,101.06,55887.0,100.81,101.27,100.76,101.06,55887.0
2022-06-01 15:30:00,101.06,101.52,100.9,101.13,180797.0,101.06,101.52,100.9,101.13,180797.0
2022-06-02 09:30:00,101.21,101.45,100.42,101.03,73400.0,101.21,101.45,100.42,101.03,73400.0
2022-06-02 10:00:00,100.98,101.77,100.9,100.99,57794.0,100.98,101.77,100.9,100.99,57794.0
2022-06-02 10:30:00,101.04,101.5,101.03,101.48,52800.0,101.04,101.5,101.03,101.48,52800.0
2022-06-02 11:00:00,101.43,101.92,101.42,101.63,24898.0,101.43,101.92,101.42,101.63,24898.0
2022-06-02 11:30:00,101.7,102.04,101.53,101.75,38862.0,101.7,102.04,101.53,101.75,38862.0
2022-06-02 12:00:00,101.73,102.06,101.67,102.02,17967.0,101.73,102.06,101.67,102.02,17967.0
2022-06-02 12:30:00,102.07,102.21,101.81,102.03,61679.0,102.07,102.21,101.81,102.03,61679.0
2022-06-02 13:00:00,102.06,102.2,101.94,102.13,24210.0,102.06,102.2,101.94,102.13,24210.0
2022-06-02 13:30:00,102.19,102.57,102.1,102.57,37965.0,102.19,102.57,102.1,102.57,37965.0
2022-06-02 14:00:00,102.6,102.73,102.44,102.49,44458.0,102.6,102.73,102.44,102.49,44458.0
2022-06-02 14:30:00,102.53,102.78,102.34,102.34,42409.0,102.53,102.78,102.34,102.34,42409.0
2022-06-02 15:00:00,102.33,102.6,102.26,102.32,55268.0,102.33,102.6,102.26,102.32,55268.0
2022-06-02 15:30:00,102.32,102.74,102.27,102.74,90518.0,102.32,102.74,102.27,102.74,90518.0
2022-06-03 09:30:00,102.21,102.21,101.29,101.85,32284.0,102.21,102.21,101.29,101.85,32284.0
2022-06-03 10:00:00,101.8,102.02,101.4,101.48,23793.0,101.8,102.02,101.4,101.48,23793.0
2022-06-03 10:30:00,101.49,101.71,101.2,101.34,18230.0,101.49,101.71,101.2,101.34,18230.0
2022-06-03 11:00:00,101.34,101.48,101.08,101.09,17689.0,101.34,101.48,101.08,101.09,17689.0
2022-06-03 11:30:00,101.09,101.39,100.87,101.02,25178.0,101.09,101.39,100.87,101.02,25178.0
2022-06-03 12:00:00,101.0,101.18,100.76,100.93,19128.0,101.0,101.18,100.76,100.93,19128.0
2022-06-03 12:30:00,100.89,101.11,100.75,101.07,12763.0,100.89,101.11,100.75,101.07,12763.0
2022-06-03 13:00:00,101.04,101.41,100.87,100.91,14344.0,101.04,101.41,100.87,100.91,14344.0
2022-06-03 13:30:00,100.84,101.05,100.77,100.88,17539.0,100.84,101.05,100.77,100.88,17539.0
2022-06-03 14:00:00,100.87,101.1,100.84,100.99,20928.0,100.87,101.1,100.84,100.99,20928.0
2022-06-03 14:30:00,101.01,101.01,100.66,100.86,19016.0,101.01,101.01,100.66,100.86,19016.0
2022-06-03 15:00:00,100.87,100.88,100.57,100.84,33089.0,100.87,100.88,100.57,100.84,33089.0
2022-06-03 15:30:00,100.84,101.0,100.65,100.83,138137.0,100.84,101.0,100.65,100.83,138137.0
2022-06-06 09:30:00,101.84,101.84,100.45,100.88,81606.0,101.84,101.84,100.45,100.88,81606.0
2022-06-06 10:00:00,100.98,101.75,100.98,101.53,31773.0,100.98,101.75,100.98,101.53,31773.0
2022-06-06 10:30:00,101.52,101.63,101.33,101.53,23311.0,101.52,101.63,101.33,101.53,23311.0
2022-06-06 11:00:00,101.55,101.71,101.04,101.12,26318.0,101.55,101.71,101.04,101.12,26318.0
2022-06-06 11:30:00,101.12,101.33,101.08,101.27,12939.0,101.12,101.33,101.08,101.27,12939.0
2022-06-06 12:00:00,101.26,101.26,100.71,100.83,21542.0,101.26,101.26,100.71,100.83,21542.0
2022-06-06 12:30:00,100.85,101.03,100.81,100.91,12055.0,100.85,101.03,100.81,100.91,12055.0
2022-06-06 13:00:00,100.91,100.91,100.61,100.61,16111.0,100.91,100.91,100.61,100.61,16111.0
2022-06-06 13:30:00,100.71,101.2,100.67,101.14,25062.0,100.71,101.2,100.67,101.14,25062.0
2022-06-06 14:00:00,101.19,101.32,100.68,100.73,50662.0,101.19,101.32,100.68,100.73,50662.0
2022-06-06 14:30:00,100.73,100.94,100.66,100.78,13712.0,100.73,100.94,100.66,100.78,13712.0
2022-06-06 15:00:00,100.74,100.83,100.5,100.58,18351.0,100.74,100.83,100.5,100.58,18351.0
2022-06-06 15:30:00,100.55,100.77,100.33,100.66,66696.0,100.55,100.77,100.33,100.66,66696.0
2022-06-07 09:30:00,100.22,100.74,99.96,100.42,42039.0,100.22,100.74,99.96,100.42,42039.0
2022-06-07 10:00:00,100.41,100.91,100.4,100.9,22862.0,100.41,100.91,100.4,100.9,22862.0
2022-06-07 10:30:00,100.83,101.69,100.78,101.53,23762.0,100.83,101.69,100.78,101.53,23762.0
2022-06-07 11:00:00,101.53,101.76,101.19,101.19,17488.0,101.53,101.76,101.19,101.19,17488.0
2022-06-07 11:30:00,101.22,101.48,100.91,100.98,17024.0,101.22,101.48,100.91,100.98,17024.0
2022-06-07 12:00:00,100.95,100.96,100.68,100.74,14297.0,100.95,100.96,100.68,100.74,14297.0
2022-06-07 12:30:00,100.74,100.94,100.72,100.83,22274.0,100.74,100.94,100.72,100.83,22274.0
2022-06-07 13:00:00,100.86,101.31,100.81,101.18,19594.0,100.86,101.31,100.81,101.18,19594.0
2022-06-07 13:30:00,101.2,101.2,100.88,100.89,15770.0,101.2,101.2,100.88,100.89,15770.0
2022-06-07 14:00:00,100.86,101.35,100.85,101.32,24011.0,100.86,101.35,100.85,101.32,24011.0
2022-06-07 14:30:00,101.3,101.56,101.3,101.5,32126.0,101.3,101.56,101.3,101.5,32126.0
2022-06-07 15:00:00,101.47,101.71,101.44,101.68,29068.0,101.47,101.71,101.44,101.68,29068.0
2022-06-07 15:30:00,101.67,101.87,101.64,101.73,163608.0,101.67,101.87,101.64,101.73,163608.0
2022-06-08 09:30:00,101.55,101.85,101.11,101.66,30049.0,101.55,101.85,101.11,101.66,30049.0
2022-06-08 10:00:00,101.63,101.63,101.08,101.09,19468.0,101.63,101.63,101.08,101.09,19468.0
2022-06-08 10:30:00,101.07,101.48,101.07,101.23,16710.0,101.07,101.48,101.07,101.23,16710.0
2022-06-08 11:00:00,101.2,101.57,101.12,101.52,13539.0,101.2,101.57,101.12,101.52,13539.0
2022-06-08 11:30:00,101.52,101.66,101.51,101.51,16619.0,101.52,101.66,101.51,101.51,16619.0
2022-06-08 12:00:00,101.49,101.62,101.44,101.52,21990.0,101.49,101.62,101.44,101.52,21990.0
2022-06-08 12:30:00,101.54,101.54,101.11,101.14,25552.0,101.54,101.54,101.11,101.14,25552.0
2022-06-08 13:00:00,101.16,101.19,100.99,101.14,16351.0,101.16,101.19,100.99,101.14,16351.0
2022-06-08 13:30:00,101.09,101.12,100.84,100.98,17718.0,101.09,101.12,100.84,100.98,17718.0
2022-06-08 14:00:00,100.99,101.13,100.92,100.95,18598.0,100.99,101.13,100.92,100.95,18598.0
2022-06-08 14:30:00,100.97,101.06,100.79,101.01,16961.0,100.97,101.06,100.79,101.01,16961.0
2022-06-08 15:00:00,100.98,101.23,100.91,101.18,29327.0,100.98,101.23,100.91,101.18,29327.0
2022-06-08 15:30:00,101.18,101.35,100.74,100.77,109381.0,101.18,101.35,100.74,100.77,109381.0
2022-06-09 09:30:00,100.38,100.56,99.86,100.56,64245.0,100.38,100.56,99.86,100.56,64245.0
2022-06-09 10:00:00,100.53,100.55,100.12,100.51,26494.0,100.53,100.55,100.12,100.51,26494.0
2022-06-09 10:30:00,100.56,100.64,100.15,100.32,16699.0,100.56,100.64,100.15,100.32,16699.0
2022-06-09 11:00:00,100.28,100.53,99.86,100.45,26372.0,100.28,100.53,99.86,100.45,26372.0
2022-06-09 11:30:00,100.47,100.9,100.43,100.76,14514.0,100.47,100.9,100.43,100.76,14514.0
2022-06-09 12:00:00,100.8,101.0,100.68,100.97,13856.0,100.8,101.0,100.68,100.97,13856.0
2022-06-09 12:30:00,100.99,101.21,100.91,101.2,16052.0,100.99,101.21,100.91,101.2,16052.0
2022-06-09 13:00:00,101.23,101.72,101.19,101.69,85424.0,101.23,101.72,101.19,101.69,85424.0
2022-06-09 13:30:00,101.69,101.77,101.38,101.75,48850.0,101.69,101.77,101.38,101.75,48850.0
2022-06-09 14:00:00,101.74,101.74,101.33,101.72,40136.0,101.74,101.74,101.33,101.72,40136.0
2022-06-09 14:30:00,101.71,101.78,101.38,101.59,57005.0,101.71,101.78,101.38,101.59,57005.0
2022-06-09 15:00:00,101.56,101.56,101.1,101.11,65186.0,101.56,101.56,101.1,101.11,65186.0
2022-06-09 15:30:00,101.04,101.05,99.77,99.79,216851.0,101.04,101.05,99.77,99.79,216851.0
2022-06-10 09:30:00,98.81,99.15,97.35,97.49,62156.0,98.81,99.15,97.35,97.49,62156.0
2022-06-10 10:00:00,97.36,97.75,97.08,97.52,37532.0,97.36,97.75,97.08,97.52,37532.0
2022-06-10 10:30:00,97.55,97.8,97.47,97.56,22628.0,97.55,97.8,97.47,97.56,22628.0
2022-06-10 11:00:00,97.55,97.73,97.36,97.38,31174.0,97.55,97.73,97.36,97.38,31174.0
2022-06-10 11:30:00,97.36,97.72,97.35,97.58,25397.0,97.36,97.72,97.35,97.58,25397.0
2022-06-10 12:00:00,97.58,97.7,97.29,97.49,27613.0,97.58,97.7,97.29,97.49,27613.0
2022-06-10 12:30:00,97.5,97.51,97.07,97.24,22334.0,97.5,97.51,97.07,97.24,22334.0
2022-06-10 13:00:00,97.26,97.27,96.7,97.09,70152.0,97.26,97.27,96.7,97.09,70152.0
2022-06-10 13:30:00,97.1,97.42,96.86,97.3,33458.0,97.1,97.42,96.86,97.3,33458.0
2022-06-10 14:00:00,97.3,98.07,97.22,97.79,39448.0,97.3,98.07,97.22,97.79,39448.0
2022-06-10 14:30:00,97.8,98.26,97.79,98.2,54537.0,97.8,98.26,97.79,98.2,54537.0
2022-06-10 15:00:00,98.2,98.37,97.84,98.27,54865.0,98.2,98.37,97.84,98.27,54865.0
2022-06-10 15:30:00,98.27,98.32,97.36,97.43,217328.0,98.27,98.32,97.36,97.43,217328.0
2022-06-13 09:30:00,95.0,95.64,93.82,93.82,200700.0,95.0,95.64,93.82,93.82,200700.0
2022-06-13 10:00:00,93.88,94.06,93.0,93.15,138842.0,93.88,94.06,93.0,93.15,138842.0
2022-06-13 10:30:00,93.17,93.41,92.6,92.81,63939.0,93.17,93.41,92.6,92.81,63939.0
2022-06-13 11:00:00,92.8,93.0,92.44,92.87,73354.0,92.8,93.0,92.44,92.87,73354.0
2022-06-13 11:30:00,92.86,93.0,92.64,92.78,64359.0,92.86,93.0,92.64,92.78,64359.0
2022-06-13 12:00:00,92.82,93.06,92.67,93.06,104055.0,92.82,93.06,92.67,93.06,104055.0
2022-06-13 12:30:00,93.05,93.47,92.35,92.38,70650.0,93.05,93.47,92.35,92.38,70650.0
2022-06-13 13:00:00,92.39,92.48,92.0,92.04,94182.0,92.39,92.48,92.0,92.04,94182.0
2022-06-13 13:30:00,92.05,92.57,91.8,92.3,77008.0,92.05,92.57,91.8,92.3,77008.0
2022-06-13 14:00:00,92.32,92.32,91.79,91.99,52381.0,92.32,92.32,91.79,91.99,52381.0
2022-06-13 14:30:00,92.03,92.25,91.79,91.85,39925.0,92.03,92.25,91.79,91.85,39925.0
2022-06-13 15:00:00,91.83,92.02,91.24,91.24,122040.0,91.83,92.02,91.24,91.24,122040.0
2022-06-13 15:30:00,91.25,91.27,90.71,91.07,340447.0,91.25,91.27,90.71,91.07,340447.0
2022-06-14 09:30:00,91.53,91.92,91.0,91.57,73271.0,91.53,91.92,91.0,91.57,73271.0
2022-06-14 10:00:00,91.61,91.73,90.08,90.13,56420.0,91.61,91.73,90.08,90.13,56420.0
2022-06-14 10:30:00,90.12,90.14,89.4,89.68,182451.0,90.12,90.14,89.4,89.68,182451.0
2022-06-14 11:00:00,89.69,89.9,89.13,89.16,167140.0,89.69,89.9,89.13,89.16,167140.0
2022-06-14 11:30:00,89.16,89.45,88.22,88.24,371100.0,89.16,89.45,88.22,88.24,371100.0
2022-06-14 12:00:00,88.22,88.22,87.01,87.73,272959.0,88.22,88.22,87.01,87.73,272959.0
2022-06-14 12:30:00,87.75,88.36,87.68,88.35,113398.0,87.75,88.36,87.68,88.35,113398.0
2022-06-14 13:00:00,88.36,89.74,88.36,89.62,117322.0,88.36,89.74,88.36,89.62,117322.0
2022-06-14 13:30:00,89.58,89.62,88.97,89.12,54166.0,89.58,89.62,88.97,89.12,54166.0
2022-06-14 14:00:00,89.14,89.6,89.14,89.57,50663.0,89.14,89.6,89.14,89.57,50663.0
2022-06-14 14:30:00,89.54,89.92,89.09,89.09,59675.0,89.54,89.92,89.09,89.09,59675.0
2022-06-14 15:00:00,89.09,89.31,88.71,89.08,74702.0,89.09,89.31,88.71,89.08,74702.0
2022-06-14 15:30:00,89.09,89.55,89.04,89.31,306449.0,89.09,89.55,89.04,89.31,306449.0
2022-06-15 09:30:00,90.59,91.18,90.39,90.67,73988.0,90.59,91.18,90.39,90.67,73988.0
2022-06-15 10:00:00,90.72,91.16,90.68,90.7,32980.0,90.72,91.16,90.68,90.7,32980.0
2022-06-15 10:30:00,90.59,90.59,89.82,90.23,53691.0,90.59,90.59,89.82,90.23,53691.0
2022-06-15 11:00:00,90.22,90.34,89.85,90.34,41838.0,90.22,90.34,89.85,90.34,41838.0
2022-06-15 11:30:00,90.33,90.79,90.14,90.76,26882.0,90.33,90.79,90.14,90.76,26882.0
2022-06-15 12:00:00,90.72,90.77,90.47,90.65,18398.0,90.72,90.77,90.47,90.65,18398.0
2022-06-15 12:30:00,90.62,90.7,90.41,90.46,23138.0,90.62,90.7,90.41,90.46,23138.0
2022-06-15 13:00:00,90.46,90.6,90.36,90.56,20611.0,90.46,90.6,90.36,90.56,20611.0
2022-06-15 13:30:00,90.56,90.56,90.18,90.51,31126.0,90.56,90.56,90.18,90.51,31126.0
2022-06-15 14:00:00,90.43,90.82,89.79,90.13,43972.0,90.43,90.82,89.79,90.13,43972.0
2022-06-15 14:30:00,90.09,91.71,89.55,90.87,55914.0,90.09,91.71,89.55,90.87,55914.0
2022-06-15 15:00:00,90.95,91.79,90.69,91.76,66374.0,90.95,91.79,90.69,91.76,66374.0
2022-06-15 15:30:00,91.8,91.93,90.88,91.04,231847.0,91.8,91.93,90.88,91.04,231847.0
2022-06-16 09:30:00,89.78,89.91,89.06,89.63,68175.0,89.78,89.91,89.06,89.63,68175.0
2022-06-16 10:00:00,89.65,89.72,88.88,89.04,253091.0,89.65,89.72,88.88,89.04,253091.0
2022-06-16 10:30:00,89.0,89.0,87.58,87.9,84725.0,89.0,89.0,87.58,87.9,84725.0
2022-06-16 11:00:00,87.87,88.15,87.69,88.05,74226.0,87.87,88.15,87.69,88.05,74226.0
2022-06-16 11:30:00,88.05,88.08,87.67,87.98,39140.0,88.05,88.08,87.67,87.98,39140.0
2022-06-16 12:00:00,87.95,88.04,87.65,87.95,25263.0,87.95,88.04,87.65,87.95,25263.0
2022-06-16 12:30:00,88.02,88.03,87.63,87.82,25694.0,88.02,88.03,87.63,87.82,25694.0
2022-06-16 13:00:00,87.84,88.09,87.6,88.01,37300.0,87.84,88.09,87.6,88.01,37300.0
2022-06-16 13:30:00,87.99,88.05,87.53,87.56,42693.0,87.99,88.05,87.53,87.56,42693.0
2022-06-16 14:00:00,87.55,87.75,87.48,87.49,36461.0,87.55,87.75,87.48,87.49,36461.0
2022-06-16 14:30:00,87.49,87.71,87.36,87.55,57941.0,87.49,87.71,87.36,87.55,57941.0
2022-06-16 15:00:00,87.55,88.29,87.54,87.8,73024.0,87.55,88.29,87.54,87.8,73024.0
2022-06-16 15:30:00,87.78,87.8,86.99,87.46,330535.0,87.78,87.8,86.99,87.46,330535.0
2022-06-17 09:30:00,87.62,88.59,87.15,88.53,346056.0,87.62,88.59,87.15,88.53,346056.0
2022-06-17 10:00:00,88.57,88.86,88.26,88.4,65666.0,88.57,88.86,88.26,88.4,65666.0
2022-06-17 10:30:00,88.36,88.41,87.97,88.22,50064.0,88.36,88.41,87.97,88.22,50064.0
2022-06-17 11:00:00,88.18,89.04,88.12,88.94,43660.0,88.18,89.04,88.12,88.94,43660.0
2022-06-17 11:30:00,89.0,89.03,88.38,88.72,113901.0,89.0,89.03,88.38,88.72,113901.0
2022-06-17 12:00:00,88.66,89.04,88.5,89.03,30146.0,88.66,89.04,88.5,89.03,30146.0
2022-06-17 12:30:00,89.03,89.26,88.64,88.69,100444.0,89.03,89.26,88.64,88.69,100444.0
2022-06-17 13:00:00,88.62,89.54,88.57,89.4,106510.0,88.62,89.54,88.57,89.4,106510.0
2022-06-17 13:30:00,89.4,89.71,89.15,89.15,50860.0,89.4,89.71,89.15,89.15,50860.0
2022-06-17 14:00:00,89.17,89.41,89.07,89.2,29556.0,89.17,89.41,89.07,89.2,29556.0
2022-06-17 14:30:00,89.14,89.57,89.01,89.42,37956.0,89.14,89.57,89.01,89.42,37956.0
2022-06-17 15:00:00,89.42,89.83,89.2,89.63,58068.0,89.42,89.83,89.2,89.63,58068.0
2022-06-17 15:30:00,89.65,89.86,89.22,89.51,288103.0,89.65,89.86,89.22,89.51,288103.0
2022-06-21 09:30:00,90.44,91.23,90.2,91.17,67122.0,90.44,91.23,90.2,91.17,67122.0
2022-06-21 10:00:00,91.1,91.41,90.92,91.23,34802.0,91.1,91.41,90.92,91.23,34802.0
2022-06-21 10:30:00,91.27,91.8,91.16,91.67,31148.0,91.27,91.8,91.16,91.67,31148.0
2022-06-21 11:00:00,91.69,91.71,91.02,91.11,46273.0,91.69,91.71,91.02,91.11,46273.0
2022-06-21 11:30:00,91.11,91.16,90.75,90.94,36774.0,91.11,91.16,90.75,90.94,36774.0
2022-06-21 12:00:00,90.92,91.1,90.85,91.02,36444.0,90.92,91.1,90.85,91.02,36444.0
2022-06-21 12:30:00,90.98,91.11,90.86,90.89,22890.0,90.98,91.11,90.86,90.89,22890.0
2022-06-21 13:00:00,90.89,90.97,90.7,90.81,22758.0,90.89,90.97,90.7,90.81,22758.0
2022-06-21 13:30:00,90.81,90.93,90.7,90.7,21102.0,90.81,90.93,90.7,90.7,21102.0
2022-06-21 14:00:00,90.68,90.92,90.61,90.8,40186.0,90.68,90.92,90.61,90.8,40186.0
2022-06-21 14:30:00,90.8,91.06,90.73,90.94,30907.0,90.8,91.06,90.73,90.94,30907.0
2022-06-21 15:00:00,90.94,91.05,90.79,90.82,69403.0,90.94,91.05,90.79,90.82,69403.0
2022-06-21 15:30:00,90.87,90.98,90.56,90.64,162533.0,90.87,90.98,90.56,90.64,162533.0
2022-06-22 09:30:00,90.33,91.15,90.05,91.01,47914.0,90.33,91.15,90.05,91.01,47914.0
2022-06-22 10:00:00,91.1,92.07,90.95,92.07,30991.0,91.1,92.07,90.95,92.07,30991.0
2022-06-22 10:30:00,92.06,92.31,91.96,92.27,21092.0,92.06,92.31,91.96,92.27,21092.0
2022-06-22 11:00:00,92.31,92.46,92.05,92.35,20662.0,92.31,92.46,92.05,92.35,20662.0
2022-06-22 11:30:00,92.34,92.58,91.82,91.83,20735.0,92.34,92.58,91.82,91.83,20735.0
2022-06-22 12:00:00,91.85,92.0,91.58,91.61,20062.0,91.85,92.0,91.58,91.61,20062.0
2022-06-22 12:30:00,91.63,91.93,91.6,91.81,22184.0,91.63,91.93,91.6,91.81,22184.0
2022-06-22 13:00:00,91.8,91.98,91.58,91.75,28951.0,91.8,91.98,91.58,91.75,28951.0
2022-06-22 13:30:00,91.74,91.76,91.41,91.46,28043.0,91.74,91.76,91.41,91.46,28043.0
2022-06-22 14:00:00,91.49,91.73,91.3,91.3,21870.0,91.49,91.73,91.3,91.3,21870.0
2022-06-22 14:30:00,91.33,91.42,91.05,91.13,23644.0,91.33,91.42,91.05,91.13,23644.0
2022-06-22 15:00:00,91.15,91.23,90.72,90.83,52981.0,91.15,91.23,90.72,90.83,52981.0
2022-06-22 15:30:00,90.82,90.83,90.25,90.36,109544.0,90.82,90.83,90.25,90.36,109544.0
2022-06-23 09:30:00,91.41,91.64,91.05,91.63,53403.0,91.41,91.64,91.05,91.63,53403.0
2022-06-23 10:00:00,91.66,91.67,90.97,91.09,50081.0,91.66,91.67,90.97,91.09,50081.0
2022-06-23 10:30:00,91.16,91.53,91.1,91.5,73067.0,91.16,91.53,91.1,91.5,73067.0
2022-06-23 11:00:00,91.48,91.76,91.37,91.58,24112.0,91.48,91.76,91.37,91.58,24112.0
2022-06-23 11:30:00,91.58,91.61,91.2,91.21,29927.0,91.58,91.61,91.2,91.21,29927.0
2022-06-23 12:00:00,91.2,91.23,90.96,91.03,25548.0,91.2,91.23,90.96,91.03,25548.0
2022-06-23 12:30:00,91.02,91.07,90.68,90.77,24548.0,91.02,91.07,90.68,90.77,24548.0
2022-06-23 13:00:00,90.77,90.84,90.54,90.59,37850.0,90.77,90.84,90.54,90.59,37850.0
2022-06-23 13:30:00,90.64,91.11,90.62,91.05,24076.0,90.64,91.11,90.62,91.05,24076.0
2022-06-23 14:00:00,91.01,91.43,91.0,91.42,70677.0,91.01,91.43,91.0,91.42,70677.0
2022-06-23 14:30:00,91.39,91.66,91.36,91.66,22911.0,91.39,91.66,91.36,91.66,22911.0
2022-06-23 15:00:00,91.66,91.92,91.58,91.79,50823.0,91.66,91.92,91.58,91.79,50823.0
2022-06-23 15:30:00,91.77,92.17,91.74,91.88,199230.0,91.77,92.17,91.74,91.88,199230.0
2022-06-24 09:30:00,93.0,93.96,92.65,93.58,80800.0,93.0,93.96,92.65,93.58,80800.0
2022-06-24 10:00:00,93.61,93.99,93.35,93.46,28102.0,93.61,93.99,93.35,93.46,28102.0
2022-06-24 10:30:00,93.45,93.94,93.44,93.86,27254.0,93.45,93.94,93.44,93.86,27254.0
2022-06-24 11:00:00,93.88,94.26,93.59,93.71,19096.0,93.88,94.26,93.59,93.71,19096.0
2022-06-24 11:30:00,93.68,93.88,93.64,93.86,10176.0,93.68,93.88,93.64,93.86,10176.0
2022-06-24 12:00:00,93.84,93.88,93.61,93.69,12732.0,93.84,93.88,93.61,93.69,12732.0
2022-06-24 12:30:00,93.72,93.83,93.6,93.83,5318.0,93.72,93.83,93.6,93.83,5318.0
2022-06-24 13:00:00,93.82,93.98,93.8,93.97,9813.0,93.82,93.98,93.8,93.97,9813.0
2022-06-24 13:30:00,93.93,93.99,93.71,93.72,12780.0,93.93,93.99,93.71,93.72,12780.0
2022-06-24 14:00:00,93.76,93.87,93.66,93.86,14320.0,93.76,93.87,93.66,93.86,14320.0
2022-06-24 14:30:00,93.9,94.14,93.9,94.08,36616.0,93.9,94.14,93.9,94.08,36616.0
2022-06-24 15:00:00,94.09,94.4,94.06,94.33,51414.0,94.09,94.4,94.06,94.33,51414.0
2022-06-24 15:30:00,94.31,94.53,93.95,94.46,164574.0,94.31,94.53,93.95,94.46,164574.0
2022-06-27 09:30:00,94.19,94.25,93.21,93.67,78581.0,94.19,94.25,93.21,93.67,78581.0
2022-06-27 10:00:00,93.7,93.8,93.08,93.21,29296.0,93.7,93.8,93.08,93.21,29296.0
2022-06-27 10:30:00,93.19,93.97,93.16,93.94,83345.0,93.19,93.97,93.16,93.94,83345.0
2022-06-27 11:00:00,93.95,94.33,93.79,94.33,38657.0,93.95,94.33,93.79,94.33,38657.0
2022-06-27 11:30:00,94.35,94.56,94.08,94.55,28535.0,94.35,94.56,94.08,94.55,28535.0
2022-06-27 12:00:00,94.55,94.64,94.27,94.39,29947.0,94.55,94.64,94.27,94.39,29947.0
2022-06-27 12:30:00,94.37,94.76,94.04,94.67,40853.0,94.37,94.76,94.04,94.67,40853.0
2022-06-27 13:00:00,94.71,94.77,94.41,94.71,32718.0,94.71,94.77,94.41,94.71,32718.0
2022-06-27 13:30:00,94.74,94.78,94.31,94.33,30368.0,94.74,94.78,94.31,94.33,30368.0
2022-06-27 14:00:00,94.3,94.72,94.25,94.69,26377.0,94.3,94.72,94.25,94.69,26377.0
2022-06-27 14:30:00,94.73,94.89,94.68,94.76,39135.0,94.73,94.89,94.68,94.76,39135.0
2022-06-27 15:00:00,94.73,94.77,94.51,94.63,44041.0,94.73,94.77,94.51,94.63,44041.0
2022-06-27 15:30:00,94.59,94.65,94.06,94.54,183472.0,94.59,94.65,94.06,94.54,183472.0
2022-06-28 09:30:00,94.58,95.11,94.14,94.7,58521.0,94.58,95.11,94.14,94.7,58521.0
2022-06-28 10:00:00,94.73,94.89,94.61,94.71,46438.0,94.73,94.89,94.61,94.71,46438.0
2022-06-28 10:30:00,94.73,94.84,94.54,94.78,52019.0,94.73,94.84,94.54,94.78,52019.0
2022-06-28 11:00:00,94.76,94.89,94.48,94.54,106186.0,94.76,94.89,94.48,94.54,106186.0
2022-06-28 11:30:00,94.52,94.55,93.77,93.9,41958.0,94.52,94.55,93.77,93.9,41958.0
2022-06-28 12:00:00,93.9,93.98,93.68,93.95,29838.0,93.9,93.98,93.68,93.95,29838.0
2022-06-28 12:30:00,93.92,94.14,93.8,94.02,31001.0,93.92,94.14,93.8,94.02,31001.0
2022-06-28 13:00:00,94.03,94.04,93.03,93.22,27907.0,94.03,94.04,93.03,93.22,27907.0
2022-06-28 13:30:00,93.18,93.24,93.02,93.08,20354.0,93.18,93.24,93.02,93.08,20354.0
2022-06-28 14:00:00,93.05,93.16,92.73,92.76,66246.0,93.05,93.16,92.73,92.76,66246.0
2022-06-28 14:30:00,92.74,92.74,92.35,92.56,24971.0,92.74,92.74,92.35,92.56,24971.0
2022-06-28 15:00:00,92.56,92.61,92.25,92.44,54835.0,92.56,92.61,92.25,92.44,54835.0
2022-06-28 15:30:00,92.43,92.74,92.25,92.4,221473.0,92.43,92.74,92.25,92.4,221473.0
2022-06-29 09:30:00,92.39,92.81,91.74,92.16,60462.0,92.39,92.81,91.74,92.16,60462.0
2022-06-29 10:00:00,92.16,92.32,91.68,91.83,100004.0,92.16,92.32,91.68,91.83,100004.0
2022-06-29 10:30:00,91.82,92.23,91.68,91.79,44726.0,91.82,92.23,91.68,91.79,44726.0
2022-06-29 11:00:00,91.77,91.95,91.54,91.71,37245.0,91.77,91.95,91.54,91.71,37245.0
2022-06-29 11:30:00,91.67,92.32,91.6,92.07,35500.0,91.67,92.32,91.6,92.07,35500.0
2022-06-29 12:00:00,92.08,92.11,91.4,91.46,45890.0,92.08,92.11,91.4,91.46,45890.0
2022-06-29 12:30:00,91.48,91.93,91.46,91.88,27458.0,91.48,91.93,91.46,91.88,27458.0
2022-06-29 13:00:00,91.92,91.96,91.67,91.96,26992.0,91.92,91.96,91.67,91.96,26992.0
2022-06-29 13:30:00,91.93,92.15,91.86,92.12,35377.0,91.93,92.15,91.86,92.12,35377.0
2022-06-29 14:00:00,92.14,92.45,92.13,92.41,53818.0,92.14,92.45,92.13,92.41,53818.0
2022-06-29 14:30:00,92.4,92.41,92.01,92.09,29052.0,92.4,92.41,92.01,92.09,29052.0
2022-06-29 15:00:00,92.04,92.46,91.98,92.43,44817.0,92.04,92.46,91.98,92.43,44817.0
2022-06-29 15:30:00,92.42,92.42,91.82,92.14,144155.0,92.42,92.42,91.82,92.14,144155.0
2022-06-30 09:30:00,91.38,91.82,90.54,90.66,135130.0,91.38,91.82,90.54,90.66,135130.0
2022-06-30 10:00:00,90.65,90.7,90.05,90.46,33219.0,90.65,90.7,90.05,90.46,33219.0
2022-06-30 10:30:00,90.41,91.43,90.39,91.37,29715.0,90.41,91.43,90.39,91.37,29715.0
2022-06-30 11:00:00,91.29,91.31,90.7,91.08,75152.0,91.29,91.31,90.7,91.08,75152.0
2022-06-30 11:30:00,91.09,91.64,90.98,91.61,85561.0,91.09,91.64,90.98,91.61,85561.0
2022-06-30 12:00:00,91.61,91.66,90.92,91.32,76737.0,91.61,91.66,90.92,91.32,76737.0
2022-06-30 12:30:00,91.32,91.53,91.1,91.47,78074.0,91.32,91.53,91.1,91.47,78074.0
2022-06-30 13:00:00,91.49,91.73,91.37,91.71,13555.0,91.49,91.73,91.37,91.71,13555.0
2022-06-30 13:30:00,91.7,92.12,91.65,92.02,19132.0,91.7,92.12,91.65,92.02,19132.0
2022-06-30 14:00:00,92.02,92.24,91.8,91.96,27792.0,92.02,92.24,91.8,91.96,27792.0
2022-06-30 14:30:00,91.94,92.07,91.58,91.73,24826.0,91.94,92.07,91.58,91.73,24826.0
2022-06-30 15:00:00,91.72,91.75,91.19,91.7,27417.0,91.72,91.75,91.19,91.7,27417.0
2022-06-30 15:30:00,91.73,92.12,91.14,91.33,259216.0,91.73,92.12,91.14,91.33,259216.0
2022-07-01 09:30:00,91.19,92.03,91.08,91.95,32861.0,91.19,92.03,91.08,91.95,32861.0
2022-07-01 10:00:00,92.02,92.24,91.0,91.07,30300.0,92.02,92.24,91.0,91.07,30300.0
2022-07-01 10:30:00,90.93,91.09,90.64,90.98,26840.0,90.93,91.09,90.64,90.98,26840.0
2022-07-01 11:00:00,90.9,91.55,90.86,91.38,24225.0,90.9,91.55,90.86,91.38,24225.0
2022-07-01 11:30:00,91.42,91.61,91.18,91.31,15844.0,91.42,91.61,91.18,91.31,15844.0
2022-07-01 12:00:00,91.24,91.54,91.12,91.52,17534.0,91.24,91.54,91.12,91.52,17534.0
2022-07-01 12:30:00,91.5,91.54,91.24,91.28,11040.0,91.5,91.54,91.24,91.28,11040.0
2022-07-01 13:00:00,91.28,91.49,91.21,91.4,15718.0,91.28,91.49,91.21,91.4,15718.0
2022-07-01 13:30:00,91.39,91.68,91.21,91.66,26276.0,91.39,91.68,91.21,91.66,26276.0
2022-07-01 14:00:00,91.66,91.88,91.43,91.7,17188.0,91.66,91.88,91.43,91.7,17188.0
2022-07-01 14:30:00,91.71,91.83,91.63,91.79,22836.0,91.71,91.83,91.63,91.79,22836.0
2022-07-01 15:00:00,91.83,91.94,91.57,91.73,24683.0,91.83,91.94,91.57,91.73,24683.0
2022-07-01 15:30:00,91.75,92.21,91.75,92.12,85140.0,91.75,92.21,91.75,92.12,85140.0
2022-07-05 09:30:00,91.71,92.0,91.0,91.15,58858.0,91.71,92.0,91.0,91.15,58858.0
2022-07-05 10:00:00,91.12,91.45,90.73,91.28,46058.0,91.12,91.45,90.73,91.28,46058.0
2022-07-05 10:30:00,91.38,91.88,91.33,91.36,32023.0,91.38,91.88,91.33,91.36,32023.0
2022-07-05 11:00:00,91.36,91.4,91.16,91.23,38442.0,91.36,91.4,91.16,91.23,38442.0
2022-07-05 11:30:00,91.22,91.67,91.07,91.38,44567.0,91.22,91.67,91.07,91.38,44567.0
2022-07-05 12:00:00,91.38,91.81,91.26,91.75,52537.0,91.38,91.81,91.26,91.75,52537.0
2022-07-05 12:30:00,91.76,91.8,91.48,91.64,40527.0,91.76,91.8,91.48,91.64,40527.0
2022-07-05 13:00:00,91.64,92.01,91.6,91.99,26814.0,91.64,92.01,91.6,91.99,26814.0
2022-07-05 13:30:00,91.99,92.33,91.97,92.23,35464.0,91.99,92.33,91.97,92.23,35464.0
2022-07-05 14:00:00,92.27,92.73,92.23,92.7,33786.0,92.27,92.73,92.23,92.7,33786.0
2022-07-05 14:30:00,92.73,93.23,92.7,93.18,27397.0,92.73,93.23,92.7,93.18,27397.0
2022-07-05 15:00:00,93.16,93.29,92.9,93.21,56921.0,93.16,93.29,92.9,93.21,56921.0
2022-07-05 15:30:00,93.2,93.32,92.96,93.14,136336.0,93.2,93.32,92.96,93.14,136336.0
2022-07-06 09:30:00,93.49,93.49,92.41,92.65,41422.0,93.49,93.49,92.41,92.65,41422.0
2022-07-06 10:00:00,92.65,93.03,92.32,92.99,25543.0,92.65,93.03,92.32,92.99,25543.0
2022-07-06 10:30:00,93.03,93.05,92.66,92.81,36876.0,93.03,93.05,92.66,92.81,36876.0
2022-07-06 11:00:00,92.86,92.86,92.5,92.59,21589.0,92.86,92.86,92.5,92.59,21589.0
2022-07-06 11:30:00,92.57,92.77,92.27,92.66,24294.0,92.57,92.77,92.27,92.66,24294.0
2022-07-06 12:00:00,92.68,92.68,92.29,92.39,27530.0,92.68,92.68,92.29,92.39,27530.0
2022-07-06 12:30:00,92.39,92.51,92.26,92.33,22804.0,92.39,92.51,92.26,92.33,22804.0
2022-07-06 13:00:00,92.33,92.59,92.3,92.42,24206.0,92.33,92.59,92.3,92.42,24206.0
2022-07-06 13:30:00,92.4,92.54,92.29,92.44,19626.0,92.4,92.54,92.29,92.44,19626.0
2022-07-06 14:00:00,92.44,92.53,91.85,92.33,42730.0,92.44,92.53,91.85,92.33,42730.0
2022-07-06 14:30:00,92.32,92.81,92.31,92.66,33835.0,92.32,92.81,92.31,92.66,33835.0
2022-07-06 15:00:00,92.68,93.07,92.59,93.03,36035.0,92.68,93.07,92.59,93.03,36035.0
2022-07-06 15:30:00,93.03,93.05,92.11,92.27,126989.0,93.03,93.05,92.11,92.27,126989.0
2022-07-07 09:30:00,92.15,92.29,91.82,91.95,65971.0,92.15,92.29,91.82,91.95,65971.0
2022-07-07 10:00:00,91.97,92.48,91.8,92.34,46901.0,91.97,92.48,91.8,92.34,46901.0
2022-07-07 10:30:00,92.36,92.63,92.24,92.54,40152.0,92.36,92.63,92.24,92.54,40152.0
2022-07-07 11:00:00,92.51,92.73,92.48,92.49,20309.0,92.51,92.73,92.48,92.49,20309.0
2022-07-07 11:30:00,92.47,92.75,92.47,92.72,16406.0,92.47,92.75,92.47,92.72,16406.0
2022-07-07 12:00:00,92.71,92.77,92.6,92.64,12703.0,92.71,92.77,92.6,92.64,12703.0
2022-07-07 12:30:00,92.69,92.83,92.56,92.59,14016.0,92.69,92.83,92.56,92.59,14016.0
2022-07-07 13:00:00,92.56,92.61,92.33,92.39,12936.0,92.56,92.61,92.33,92.39,12936.0
2022-07-07 13:30:00,92.37,92.61,92.3,92.53,12819.0,92.37,92.61,92.3,92.53,12819.0
2022-07-07 14:00:00,92.54,92.75,92.53,92.75,11015.0,92.54,92.75,92.53,92.75,11015.0
2022-07-07 14:30:00,92.74,92.77,92.6,92.75,8210.0,92.74,92.77,92.6,92.75,8210.0
2022-07-07 15:00:00,92.76,92.91,92.71,92.76,32564.0,92.76,92.91,92.71,92.76,32564.0
2022-07-07 15:30:00,92.76,93.03,92.72,92.89,121575.0,92.76,93.03,92.72,92.89,121575.0
2022-07-08 09:30:00,92.57,92.61,91.32,91.32,42105.0,92.57,92.61,91.32,91.32,42105.0
2022-07-08 10:00:00,91.33,92.27,91.09,92.18,44826.0,91.33,92.27,91.09,92.18,44826.0
2022-07-08 10:30:00,92.2,92.47,92.09,92.23,27561.0,92.2,92.47,92.09,92.23,27561.0
2022-07-08 11:00:00,92.2,92.61,92.14,92.52,23761.0,92.2,92.61,92.14,92.52,23761.0
2022-07-08 11:30:00,92.5,92.54,92.17,92.33,14175.0,92.5,92.54,92.17,92.33,14175.0
2022-07-08 12:00:00,92.36,92.39,92.01,92.02,10851.0,92.36,92.39,92.01,92.02,10851.0
2022-07-08 12:30:00,92.0,92.02,91.75,91.76,9230.0,92.0,92.02,91.75,91.76,9230.0
2022-07-08 13:00:00,91.78,91.98,91.69,91.98,13908.0,91.78,91.98,91.69,91.98,13908.0
2022-07-08 13:30:00,91.97,92.17,91.9,92.09,18087.0,91.97,92.17,91.9,92.09,18087.0
2022-07-08 14:00:00,92.13,92.34,92.0,92.33,12766.0,92.13,92.34,92.0,92.33,12766.0
2022-07-08 14:30:00,92.32,92.53,92.32,92.44,17109.0,92.32,92.53,92.32,92.44,17109.0
2022-07-08 15:00:00,92.41,92.49,92.19,92.28,24691.0,92.41,92.49,92.19,92.28,24691.0
2022-07-08 15:30:00,92.27,92.41,92.07,92.14,95539.0,92.27,92.41,92.07,92.14,95539.0
2022-07-11 09:30:00,91.41,91.93,90.34,90.36,49588.0,91.41,91.93,90.34,90.36,49588.0
2022-07-11 10:00:00,90.37,90.83,90.23,90.67,21887.0,90.37,90.83,90.23,90.67,21887.0
2022-07-11 10:30:00,90.64,90.76,90.33,90.42,44153.0,90.64,90.76,90.33,90.42,44153.0
2022-07-11 11:00:00,90.38,90.84,90.37,90.51,19374.0,90.38,90.84,90.37,90.51,19374.0
2022-07-11 11:30:00,90.52,90.68,90.4,90.49,15144.0,90.52,90.68,90.4,90.49,15144.0
2022-07-11 12:00:00,90.52,90.63,90.37,90.45,25006.0,90.52,90.63,90.37,90.45,25006.0
2022-07-11 12:30:00,90.44,90.62,90.38,90.44,19691.0,90.44,90.62,90.38,90.44,19691.0
2022-07-11 13:00:00,90.46,90.66,90.39,90.64,13589.0,90.46,90.66,90.39,90.64,13589.0
2022-07-11 13:30:00,90.59,90.8,90.59,90.76,12748.0,90.59,90.8,90.59,90.76,12748.0
2022-07-11 14:00:00,90.73,90.75,90.5,90.72,20521.0,90.73,90.75,90.5,90.72,20521.0
2022-07-11 14:30:00,90.7,90.73,90.53,90.55,17086.0,90.7,90.73,90.53,90.55,17086.0
2022-07-11 15:00:00,90.54,90.71,90.41,90.7,32714.0,90.54,90.71,90.41,90.7,32714.0
2022-07-11 15:30:00,90.7,90.8,90.51,90.57,130297.0,90.7,90.8,90.51,90.57,130297.0
2022-07-12 09:30:00,90.69,91.31,90.47,90.48,36546.0,90.69,91.31,90.47,90.48,36546.0
2022-07-12 10:00:00,90.45,90.47,89.91,89.95,31987.0,90.45,90.47,89.91,89.95,31987.0
2022-07-12 10:30:00,89.98,90.6,89.98,90.59,12271.0,89.98,90.6,89.98,90.59,12271.0
2022-07-12 11:00:00,90.54,90.68,90.3,90.45,14359.0,90.54,90.68,90.3,90.45,14359.0
2022-07-12 11:30:00,90.46,90.48,90.02,90.06,11415.0,90.46,90.48,90.02,90.06,11415.0
2022-07-12 12:00:00,90.12,90.31,90.09,90.22,9021.0,90.12,90.31,90.09,90.22,9021.0
2022-07-12 12:30:00,90.29,90.41,90.23,90.36,8704.0,90.29,90.41,90.23,90.36,8704.0
2022-07-12 13:00:00,90.38,90.47,90.2,90.25,8562.0,90.38,90.47,90.2,90.25,8562.0
2022-07-12 13:30:00,90.28,90.34,90.22,90.25,13579.0,90.28,90.34,90.22,90.25,13579.0
2022-07-12 14:00:00,90.26,90.26,90.06,90.11,7475.0,90.26,90.26,90.06,90.11,7475.0
2022-07-12 14:30:00,90.1,90.11,89.62,89.63,7937.0,90.1,90.11,89.62,89.63,7937.0
2022-07-12 15:00:00,89.61,89.61,89.2,89.26,40846.0,89.61,89.61,89.2,89.26,40846.0
2022-07-12 15:30:00,89.25,89.42,88.99,89.35,125370.0,89.25,89.42,88.99,89.35,125370.0
2022-07-13 09:30:00,87.81,88.68,87.77,88.35,59849.0,87.81,88.68,87.77,88.35,59849.0
2022-07-13 10:00:00,88.16,88.46,87.92,88.28,26188.0,88.16,88.46,87.92,88.28,26188.0
2022-07-13 10:30:00,88.3,88.7,88.28,88.38,29943.0,88.3,88.7,88.28,88.38,29943.0
2022-07-13 11:00:00,88.4,88.61,88.16,88.17,20830.0,88.4,88.61,88.16,88.17,20830.0
2022-07-13 11:30:00,88.12,88.14,87.66,88.05,40007.0,88.12,88.14,87.66,88.05,40007.0
2022-07-13 12:00:00,88.05,88.25,87.96,88.15,19774.0,88.05,88.25,87.96,88.15,19774.0
2022-07-13 12:30:00,88.19,88.33,88.03,88.33,27700.0,88.19,88.33,88.03,88.33,27700.0
2022-07-13 13:00:00,88.37,88.58,88.17,88.29,14386.0,88.37,88.58,88.17,88.29,14386.0
2022-07-13 13:30:00,88.27,88.28,88.06,88.18,16005.0,88.27,88.28,88.06,88.18,16005.0
2022-07-13 14:00:00,88.16,88.16,87.67,88.02,21908.0,88.16,88.16,87.67,88.02,21908.0
2022-07-13 14:30:00,88.01,88.54,88.01,88.54,21124.0,88.01,88.54,88.01,88.54,21124.0
2022-07-13 15:00:00,88.51,88.57,88.1,88.27,94623.0,88.51,88.57,88.1,88.27,94623.0
2022-07-13 15:30:00,88.29,88.32,88.0,88.14,145356.0,88.29,88.32,88.0,88.14,145356.0
2022-07-14 09:30:00,87.77,87.77,86.54,86.54,69199.0,87.77,87.77,86.54,86.54,69199.0
2022-07-14 10:00:00,86.51,86.52,85.9,86.13,38312.0,86.51,86.52,85.9,86.13,38312.0
2022-07-14 10:30:00,86.15,86.45,86.1,86.2,25728.0,86.15,86.45,86.1,86.2,25728.0
2022-07-14 11:00:00,86.27,86.94,86.27,86.94,27356.0,86.27,86.94,86.27,86.94,27356.0
2022-07-14 11:30:00,86.97,87.41,86.86,87.16,19922.0,86.97,87.41,86.86,87.16,19922.0
2022-07-14 12:00:00,87.17,87.22,86.83,86.84,31806.0,87.17,87.22,86.83,86.84,31806.0
2022-07-14 12:30:00,86.85,86.98,86.63,86.78,32331.0,86.85,86.98,86.63,86.78,32331.0
2022-07-14 13:00:00,86.77,87.04,86.68,87.0,44728.0,86.77,87.04,86.68,87.0,44728.0
2022-07-14 13:30:00,86.99,86.99,86.7,86.77,14323.0,86.99,86.99,86.7,86.77,14323.0
2022-07-14 14:00:00,86.78,87.06,86.63,87.04,22721.0,86.78,87.06,86.63,87.04,22721.0
2022-07-14 14:30:00,87.02,87.19,86.92,87.07,19299.0,87.02,87.19,86.92,87.07,19299.0
2022-07-14 15:00:00,87.05,87.12,86.88,87.09,21847.0,87.05,87.12,86.88,87.09,21847.0
2022-07-14 15:30:00,87.11,87.17,86.75,86.82,117417.0,87.11,87.17,86.75,86.82,117417.0
2022-07-15 09:30:00,87.59,88.08,87.37,87.5,43747.0,87.59,88.08,87.37,87.5,43747.0
2022-07-15 10:00:00,87.74,88.3,87.54,88.24,25528.0,87.74,88.3,87.54,88.24,25528.0
2022-07-15 10:30:00,88.22,88.26,87.67,87.85,29833.0,88.22,88.26,87.67,87.85,29833.0
2022-07-15 11:00:00,87.83,88.17,87.78,88.12,35250.0,87.83,88.17,87.78,88.12,35250.0
2022-07-15 11:30:00,88.08,88.32,88.01,88.22,24503.0,88.08,88.32,88.01,88.22,24503.0
2022-07-15 12:00:00,88.18,88.22,87.77,87.87,16446.0,88.18,88.22,87.77,87.87,16446.0
2022-07-15 12:30:00,87.85,87.9,87.69,87.78,16395.0,87.85,87.9,87.69,87.78,16395.0
2022-07-15 13:00:00,87.77,87.85,87.67,87.8,13563.0,87.77,87.85,87.67,87.8,13563.0
2022-07-15 13:30:00,87.81,87.93,87.76,87.79,17484.0,87.81,87.93,87.76,87.79,17484.0
2022-07-15 14:00:00,87.8,87.93,87.65,87.79,15267.0,87.8,87.93,87.65,87.79,15267.0
2022-07-15 14:30:00,87.83,88.04,87.81,87.89,19967.0,87.83,88.04,87.81,87.89,19967.0
2022-07-15 15:00:00,87.86,88.1,87.85,87.96,35047.0,87.86,88.1,87.85,87.96,35047.0
2022-07-15 15:30:00,87.95,88.44,87.8,88.41,228759.0,87.95,88.44,87.8,88.41,228759.0
2022-07-18 09:30:00,89.17,89.67,88.72,89.47,36282.0,89.17,89.67,88.72,89.47,36282.0
2022-07-18 10:00:00,89.47,89.47,89.21,89.4,38298.0,89.47,89.47,89.21,89.4,38298.0
2022-07-18 10:30:00,89.41,89.5,89.04,89.23,22057.0,89.41,89.5,89.04,89.23,22057.0
2022-07-18 11:00:00,89.25,89.31,89.08,89.1,24474.0,89.25,89.31,89.08,89.1,24474.0
2022-07-18 11:30:00,89.09,89.34,89.05,89.22,37291.0,89.09,89.34,89.05,89.22,37291.0
2022-07-18 12:00:00,89.19,89.38,89.19,89.28,29065.0,89.19,89.38,89.19,89.28,29065.0
2022-07-18 12:30:00,89.28,89.46,89.19,89.23,20137.0,89.28,89.46,89.19,89.23,20137.0
2022-07-18 13:00:00,89.29,89.3,89.17,89.28,19048.0,89.29,89.3,89.17,89.28,19048.0
2022-07-18 13:30:00,89.29,89.3,89.07,89.09,19919.0,89.29,89.3,89.07,89.09,19919.0
2022-07-18 14:00:00,89.08,89.19,89.0,89.08,12797.0,89.08,89.19,89.0,89.08,12797.0
2022-07-18 14:30:00,89.06,89.18,88.67,88.68,17192.0,89.06,89.18,88.67,88.68,17192.0
2022-07-18 15:00:00,88.68,88.76,88.44,88.45,31121.0,88.68,88.76,88.44,88.45,31121.0
2022-07-18 15:30:00,88.43,88.49,88.02,88.16,382630.0,88.43,88.49,88.02,88.16,382630.0
2022-07-19 09:30:00,89.15,89.15,88.33,88.76,58414.0,89.15,89.15,88.33,88.76,58414.0
2022-07-19 10:00:00,88.75,88.82,88.27,88.53,64089.0,88.75,88.82,88.27,88.53,64089.0
2022-07-19 10:30:00,88.53,88.87,88.43,88.76,77621.0,88.53,88.87,88.43,88.76,77621.0
2022-07-19 11:00:00,88.77,89.01,88.69,88.89,68704.0,88.77,89.01,88.69,88.89,68704.0
2022-07-19 11:30:00,88.92,89.07,88.78,89.0,46484.0,88.92,89.07,88.78,89.0,46484.0
2022-07-19 12:00:00,89.0,89.06,88.76,88.93,50253.0,89.0,89.06,88.76,88.93,50253.0
2022-07-19 12:30:00,88.92,89.29,88.91,89.27,54704.0,88.92,89.29,88.91,89.27,54704.0
2022-07-19 13:00:00,89.28,89.33,89.09,89.33,32180.0,89.28,89.33,89.09,89.33,32180.0
2022-07-19 13:30:00,89.32,89.51,89.21,89.5,33916.0,89.32,89.51,89.21,89.5,33916.0
2022-07-19 14:00:00,89.55,89.78,89.49,89.5,38905.0,89.55,89.78,89.49,89.5,38905.0
2022-07-19 14:30:00,89.49,89.55,89.21,89.4,48535.0,89.49,89.55,89.21,89.4,48535.0
2022-07-19 15:00:00,89.41,89.87,89.38,89.81,85764.0,89.41,89.87,89.38,89.81,85764.0
2022-07-19 15:30:00,89.83,89.83,89.17,89.43,440269.0,89.83,89.83,89.17,89.43,440269.0
2022-07-20 09:30:00,89.85,90.11,89.39,89.4,137177.0,89.85,90.11,89.39,89.4,137177.0
2022-07-20 10:00:00,89.39,89.73,89.04,89.65,90716.0,89.39,89.73,89.04,89.65,90716.0
2022-07-20 10:30:00,89.63,89.89,89.5,89.88,81284.0,89.63,89.89,89.5,89.88,81284.0
2022-07-20 11:00:00,89.87,90.04,89.54,89.6,69010.0,89.87,90.04,89.54,89.6,69010.0
2022-07-20 11:30:00,89.58,90.02,89.41,90.01,62696.0,89.58,90.02,89.41,90.01,62696.0
2022-07-20 12:00:00,90.0,90.19,89.87,89.88,41207.0,90.0,90.19,89.87,89.88,41207.0
2022-07-20 12:30:00,89.89,89.97,89.35,89.53,43308.0,89.89,89.97,89.35,89.53,43308.0
2022-07-20 13:00:00,89.52,89.61,89.04,89.34,59834.0,89.52,89.61,89.04,89.34,59834.0
2022-07-20 13:30:00,89.32,89.58,89.03,89.08,40483.0,89.32,89.58,89.03,89.08,40483.0
2022-07-20 14:00:00,89.07,89.56,89.07,89.55,40394.0,89.07,89.56,89.07,89.55,40394.0
2022-07-20 14:30:00,89.56,89.72,89.36,89.62,82688.0,89.56,89.72,89.36,89.62,82688.0
2022-07-20 15:00:00,89.62,89.94,89.57,89.7,61117.0,89.62,89.94,89.57,89.7,61117.0
2022-07-20 15:30:00,89.71,89.82,89.53,89.79,310924.0,89.71,89.82,89.53,89.79,310924.0
2022-07-21 09:30:00,89.9,90.45,89.59,90.06,97694.0,89.9,90.45,89.59,90.06,97694.0
2022-07-21 10:00:00,90.06,90.36,89.11,89.2,70078.0,90.06,90.36,89.11,89.2,70078.0
2022-07-21 10:30:00,89.19,89.53,89.13,89.53,49057.0,89.19,89.53,89.13,89.53,49057.0
2022-07-21 11:00:00,89.53,97.49,89.5,96.81,2773580.0,89.53,97.49,89.5,96.81,2773580.0
2022-07-21 11:30:00,96.76,96.88,92.61,92.88,955577.0,96.76,96.88,92.61,92.88,955577.0
2022-07-21 12:00:00,92.92,93.38,92.49,93.26,375677.0,92.92,93.38,92.49,93.26,375677.0
2022-07-21 12:30:00,93.24,93.55,93.08,93.48,209069.0,93.24,93.55,93.08,93.48,209069.0
2022-07-21 13:00:00,93.48,93.49,92.66,93.14,214930.0,93.48,93.49,92.66,93.14,214930.0
2022-07-21 13:30:00,93.12,94.87,92.68,94.23,836898.0,93.12,94.87,92.68,94.23,836898.0
2022-07-21 14:00:00,94.26,96.33,93.88,93.94,730008.0,94.26,96.33,93.88,93.94,730008.0
2022-07-21 14:30:00,93.95,94.67,93.66,94.28,267688.0,93.95,94.67,93.66,94.28,267688.0
2022-07-21 15:00:00,94.28,94.59,94.12,94.27,254803.0,94.28,94.59,94.12,94.27,254803.0
2022-07-21 15:30:00,94.26,94.42,93.98,94.15,716099.0,94.26,94.42,93.98,94.15,716099.0
2022-07-22 09:30:00,93.08,94.34,93.04,94.1,286869.0,93.08,94.34,93.04,94.1,286869.0
2022-07-22 10:00:00,94.09,95.15,93.82,94.47,213348.0,94.09,95.15,93.82,94.47,213348.0
2022-07-22 10:30:00,94.42,94.53,93.94,94.26,54255.0,94.42,94.53,93.94,94.26,54255.0
2022-07-22 11:00:00,94.21,94.22,93.44,93.51,58808.0,94.21,94.22,93.44,93.51,58808.0
2022-07-22 11:30:00,93.49,94.08,93.41,94.07,45479.0,93.49,94.08,93.41,94.07,45479.0
2022-07-22 12:00:00,94.07,94.11,93.83,94.04,47957.0,94.07,94.11,93.83,94.04,47957.0
2022-07-22 12:30:00,94.07,94.23,93.88,93.99,36910.0,94.07,94.23,93.88,93.99,36910.0
2022-07-22 13:00:00,93.96,94.0,93.7,93.72,32500.0,93.96,94.0,93.7,93.72,32500.0
2022-07-22 13:30:00,93.67,93.69,93.42,93.64,46947.0,93.67,93.69,93.42,93.64,46947.0
2022-07-22 14:00:00,93.64,93.66,93.23,93.25,54541.0,93.64,93.66,93.23,93.25,54541.0
2022-07-22 14:30:00,93.25,93.54,93.15,93.48,49544.0,93.25,93.54,93.15,93.48,49544.0
2022-07-22 15:00:00,93.45,93.89,93.38,93.84,94841.0,93.45,93.89,93.38,93.84,94841.0
2022-07-22 15:30:00,93.84,94.31,93.51,94.15,332024.0,93.84,94.31,93.51,94.15,332024.0
2022-07-25 09:30:00,93.87,94.12,92.5,93.11,91053.0,93.87,94.12,92.5,93.11,91053.0
2022-07-25 10:00:00,93.13,93.41,92.85,93.02,35378.0,93.13,93.41,92.85,93.02,35378.0
2022-07-25 10:30:00,92.98,93.78,92.92,93.56,32139.0,92.98,93.78,92.92,93.56,32139.0
2022-07-25 11:00:00,93.53,93.64,93.22,93.63,30438.0,93.53,93.64,93.22,93.63,30438.0
2022-07-25 11:30:00,93.61,94.01,93.6,93.92,120779.0,93.61,94.01,93.6,93.92,120779.0
2022-07-25 12:00:00,93.89,93.96,92.93,93.01,57017.0,93.89,93.96,92.93,93.01,57017.0
2022-07-25 12:30:00,93.03,93.31,93.0,93.27,13956.0,93.03,93.31,93.0,93.27,13956.0
2022-07-25 13:00:00,93.28,93.31,93.07,93.07,13845.0,93.28,93.31,93.07,93.07,13845.0
2022-07-25 13:30:00,93.07,93.07,92.8,92.83,12562.0,93.07,93.07,92.8,92.83,12562.0
2022-07-25 14:00:00,92.81,92.84,92.4,92.4,30418.0,92.81,92.84,92.4,92.4,30418.0
2022-07-25 14:30:00,92.41,92.6,92.19,92.35,20122.0,92.41,92.6,92.19,92.35,20122.0
2022-07-25 15:00:00,92.34,92.59,92.27,92.5,30189.0,92.34,92.59,92.27,92.5,30189.0
2022-07-25 15:30:00,92.51,92.73,92.34,92.69,98264.0,92.51,92.73,92.34,92.69,98264.0
2022-07-26 09:30:00,92.0,92.49,91.71,92.12,62317.0,92.0,92.49,91.71,92.12,62317.0
2022-07-26 10:00:00,91.95,92.46,91.92,91.92,27752.0,91.95,92.46,91.92,91.92,27752.0
2022-07-26 10:30:00,91.92,92.14,91.86,92.14,26591.0,91.92,92.14,91.86,92.14,26591.0
2022-07-26 11:00:00,92.31,92.47,92.13,92.33,23742.0,92.31,92.47,92.13,92.33,23742.0
2022-07-26 11:30:00,92.33,92.42,92.2,92.2,22242.0,92.33,92.42,92.2,92.2,22242.0
2022-07-26 12:00:00,92.2,92.47,92.18,92.43,20356.0,92.2,92.47,92.18,92.43,20356.0
2022-07-26 12:30:00,92.43,92.6,92.24,92.51,17206.0,92.43,92.6,92.24,92.51,17206.0
2022-07-26 13:00:00,92.5,92.54,92.11,92.17,23015.0,92.5,92.54,92.11,92.17,23015.0
2022-07-26 13:30:00,92.19,92.37,92.13,92.34,17053.0,92.19,92.37,92.13,92.34,17053.0
2022-07-26 14:00:00,92.36,92.47,92.02,92.03,22098.0,92.36,92.47,92.02,92.03,22098.0
2022-07-26 14:30:00,92.05,92.2,92.03,92.08,22846.0,92.05,92.2,92.03,92.08,22846.0
2022-07-26 15:00:00,92.07,92.36,92.07,92.15,48943.0,92.07,92.36,92.07,92.15,48943.0
2022-07-26 15:30:00,92.15,92.6,92.0,92.14,170315.0,92.15,92.6,92.0,92.14,170315.0
2022-07-27 09:30:00,92.62,93.19,92.48,93.0,40752.0,92.62,93.19,92.48,93.0,40752.0
2022-07-27 10:00:00,93.04,93.52,92.84,93.17,34420.0,93.04,93.52,92.84,93.17,34420.0
2022-07-27 10:30:00,93.22,93.56,93.05,93.51,28938.0,93.22,93.56,93.05,93.51,28938.0
2022-07-27 11:00:00,93.51,93.65,93.29,93.38,62957.0,93.51,93.65,93.29,93.38,62957.0
2022-07-27 11:30:00,93.35,93.47,93.23,93.23,27314.0,93.35,93.47,93.23,93.23,27314.0
2022-07-27 12:00:00,93.31,93.52,93.21,93.46,20099.0,93.31,93.52,93.21,93.46,20099.0
2022-07-27 12:30:00,93.5,93.5,93.22,93.27,11582.0,93.5,93.5,93.22,93.27,11582.0
2022-07-27 13:00:00,93.3,93.42,93.15,93.34,28791.0,93.3,93.42,93.15,93.34,28791.0
2022-07-27 13:30:00,93.36,93.36,93.09,93.1,12292.0,93.36,93.36,93.09,93.1,12292.0
2022-07-27 14:00:00,93.16,93.39,92.83,93.04,17586.0,93.16,93.39,92.83,93.04,17586.0
2022-07-27 14:30:00,92.99,93.87,92.77,93.74,33042.0,92.99,93.87,92.77,93.74,33042.0
2022-07-27 15:00:00,93.78,94.19,93.64,94.18,32340.0,93.78,94.19,93.64,94.18,32340.0
2022-07-27 15:30:00,94.17,94.17,93.59,93.65,103521.0,94.17,94.17,93.59,93.65,103521.0
2022-07-28 09:30:00,93.31,94.07,93.1,93.77,43848.0,93.31,94.07,93.1,93.77,43848.0
2022-07-28 10:00:00,93.81,94.0,93.44,93.52,21401.0,93.81,94.0,93.44,93.52,21401.0
2022-07-28 10:30:00,93.55,94.21,93.55,94.14,21965.0,93.55,94.21,93.55,94.14,21965.0
2022-07-28 11:00:00,94.16,94.44,94.14,94.4,24262.0,94.16,94.44,94.14,94.4,24262.0
2022-07-28 11:30:00,94.44,94.5,94.26,94.41,24163.0,94.44,94.5,94.26,94.41,24163.0
2022-07-28 12:00:00,94.39,94.51,94.23,94.27,27118.0,94.39,94.51,94.23,94.27,27118.0
2022-07-28 12:30:00,94.31,94.65,94.31,94.48,45203.0,94.31,94.65,94.31,94.48,45203.0
2022-07-28 13:00:00,94.45,94.68,94.32,94.65,16802.0,94.45,94.68,94.32,94.65,16802.0
2022-07-28 13:30:00,94.64,94.87,94.61,94.63,40601.0,94.64,94.87,94.61,94.63,40601.0
2022-07-28 14:00:00,94.6,94.6,94.41,94.47,16032.0,94.6,94.6,94.41,94.47,16032.0
2022-07-28 14:30:00,94.48,94.66,94.42,94.66,26148.0,94.48,94.66,94.42,94.66,26148.0
2022-07-28 15:00:00,94.63,94.95,94.6,94.94,48455.0,94.63,94.95,94.6,94.94,48455.0
2022-07-28 15:30:00,94.91,94.95,94.5,94.57,102358.0,94.91,94.95,94.5,94.57,102358.0
2022-07-29 09:30:00,94.49,95.39,94.42,95.21,51832.0,94.49,95.39,94.42,95.21,51832.0
2022-07-29 10:00:00,95.27,95.32,94.8,95.08,29079.0,95.27,95.32,94.8,95.08,29079.0
2022-07-29 10:30:00,95.09,95.09,94.83,94.86,22508.0,95.09,95.09,94.83,94.86,22508.0
2022-07-29 11:00:00,94.81,95.25,94.81,95.04,24164.0,94.81,95.25,94.81,95.04,24164.0
2022-07-29 11:30:00,95.09,95.64,95.09,95.51,45123.0,95.09,95.64,95.09,95.51,45123.0
2022-07-29 12:00:00,95.52,95.85,95.5,95.79,41523.0,95.52,95.85,95.5,95.79,41523.0
2022-07-29 12:30:00,95.8,95.98,95.59,95.87,33547.0,95.8,95.98,95.59,95.87,33547.0
2022-07-29 13:00:00,95.87,96.07,95.75,95.87,78498.0,95.87,96.07,95.75,95.87,78498.0
2022-07-29 13:30:00,95.86,95.98,95.67,95.89,19298.0,95.86,95.98,95.67,95.89,19298.0
2022-07-29 14:00:00,95.91,96.23,95.87,96.15,31503.0,95.91,96.23,95.87,96.15,31503.0
2022-07-29 14:30:00,96.17,96.39,96.04,96.14,54335.0,96.17,96.39,96.04,96.14,54335.0
2022-07-29 15:00:00,96.13,96.42,96.12,96.4,26452.0,96.13,96.42,96.12,96.4,26452.0
2022-07-29 15:30:00,96.41,96.68,96.12,96.22,234697.0,96.41,96.68,96.12,96.22,234697.0
2022-08-01 09:30:00,95.43,95.89,95.23,95.56,45529.0,95.43,95.89,95.23,95.56,45529.0
2022-08-01 10:00:00,95.54,95.91,95.04,95.23,46552.0,95.54,95.91,95.04,95.23,46552.0
2022-08-01 10:30:00,95.23,96.32,95.15,96.31,50227.0,95.23,96.32,95.15,96.31,50227.0
2022-08-01 11:00:00,96.33,96.34,95.88,96.24,36197.0,96.33,96.34,95.88,96.24,36197.0
2022-08-01 11:30:00,96.22,96.23,95.89,95.89,18788.0,96.22,96.23,95.89,95.89,18788.0
2022-08-01 12:00:00,95.88,95.88,95.6,95.74,14621.0,95.88,95.88,95.6,95.74,14621.0
2022-08-01 12:30:00,95.75,96.06,95.69,95.9,33142.0,95.75,96.06,95.69,95.9,33142.0
2022-08-01 13:00:00,95.9,95.9,95.66,95.67,15337.0,95.9,95.9,95.66,95.67,15337.0
2022-08-01 13:30:00,95.63,95.68,95.46,95.59,16511.0,95.63,95.68,95.46,95.59,16511.0
2022-08-01 14:00:00,95.6,95.6,95.25,95.32,17177.0,95.6,95.6,95.25,95.32,17177.0
2022-08-01 14:30:00,95.31,95.45,95.16,95.3,34053.0,95.31,95.45,95.16,95.3,34053.0
2022-08-01 15:00:00,95.27,95.51,95.23,95.37,25619.0,95.27,95.51,95.23,95.37,25619.0
2022-08-01 15:30:00,95.38,95.56,95.22,95.37,75435.0,95.38,95.56,95.22,95.37,75435.0
2022-08-02 09:30:00,95.15,95.69,94.59,95.04,46856.0,95.15,95.69,94.59,95.04,46856.0
2022-08-02 10:00:00,95.02,95.28,94.62,95.22,25605.0,95.02,95.28,94.62,95.22,25605.0
2022-08-02 10:30:00,95.37,95.73,95.3,95.59,17550.0,95.37,95.73,95.3,95.59,17550.0
2022-08-02 11:00:00,95.69,95.75,95.47,95.74,12689.0,95.69,95.75,95.47,95.74,12689.0
2022-08-02 11:30:00,95.7,95.71,95.5,95.57,7478.0,95.7,95.71,95.5,95.57,7478.0
2022-08-02 12:00:00,95.59,95.95,95.57,95.95,7017.0,95.59,95.95,95.57,95.95,7017.0
2022-08-02 12:30:00,95.9,96.24,95.85,96.2,7732.0,95.9,96.24,95.85,96.2,7732.0
2022-08-02 13:00:00,96.23,96.25,95.86,95.88,11261.0,96.23,96.25,95.86,95.88,11261.0
2022-08-02 13:30:00,95.85,95.85,95.1,95.13,15321.0,95.85,95.85,95.1,95.13,15321.0
2022-08-02 14:00:00,95.12,95.6,95.1,95.48,27075.0,95.12,95.6,95.1,95.48,27075.0
2022-08-02 14:30:00,95.5,95.56,95.11,95.2,23227.0,95.5,95.56,95.11,95.2,23227.0
2022-08-02 15:00:00,95.22,95.34,94.93,95.14,33727.0,95.22,95.34,94.93,95.14,33727.0
2022-08-02 15:30:00,95.14,95.24,94.77,94.85,108165.0,95.14,95.24,94.77,94.85,108165.0
2022-08-03 09:30:00,95.66,95.88,95.35,95.87,57287.0,95.66,95.88,95.35,95.87,57287.0
2022-08-03 10:00:00,95.79,96.07,95.53,95.84,43147.0,95.79,96.07,95.53,95.84,43147.0
2022-08-03 10:30:00,95.86,96.08,95.58,95.83,16558.0,95.86,96.08,95.58,95.83,16558.0
2022-08-03 11:00:00,95.89,96.29,95.89,96.19,31805.0,95.89,96.29,95.89,96.19,31805.0
2022-08-03 11:30:00,96.15,96.71,96.1,96.67,39222.0,96.15,96.71,96.1,96.67,39222.0
2022-08-03 12:00:00,96.65,96.8,96.36,96.37,17446.0,96.65,96.8,96.36,96.37,17446.0
2022-08-03 12:30:00,96.36,96.7,96.35,96.61,19736.0,96.36,96.7,96.35,96.61,19736.0
2022-08-03 13:00:00,96.6,96.63,96.36,96.53,14922.0,96.6,96.63,96.36,96.53,14922.0
2022-08-03 13:30:00,96.57,96.8,96.41,96.75,25180.0,96.57,96.8,96.41,96.75,25180.0
2022-08-03 14:00:00,96.72,96.72,96.44,96.55,17811.0,96.72,96.72,96.44,96.55,17811.0
2022-08-03 14:30:00,96.55,96.89,96.51,96.71,58508.0,96.55,96.89,96.51,96.71,58508.0
2022-08-03 15:00:00,96.68,96.76,96.35,96.38,60746.0,96.68,96.76,96.35,96.38,60746.0
2022-08-03 15:30:00,96.38,96.41,95.95,96.0,185501.0,96.38,96.41,95.95,96.0,185501.0
2022-08-04 09:30:00,96.2,96.85,95.61,96.11,69065.0,96.2,96.85,95.61,96.11,69065.0
2022-08-04 10:00:00,96.03,96.44,96.0,96.13,36393.0,96.03,96.44,96.0,96.13,36393.0
2022-08-04 10:30:00,96.02,96.25,95.71,96.19,16863.0,96.02,96.25,95.71,96.19,16863.0
2022-08-04 11:00:00,96.22,96.27,95.92,96.15,25727.0,96.22,96.27,95.92,96.15,25727.0
2022-08-04 11:30:00,96.14,96.14,95.65,96.05,30337.0,96.14,96.14,95.65,96.05,30337.0
2022-08-04 12:00:00,96.02,96.05,95.9,95.97,11549.0,96.02,96.05,95.9,95.97,11549.0
2022-08-04 12:30:00,95.99,96.02,95.74,95.81,6210.0,95.99,96.02,95.74,95.81,6210.0
2022-08-04 13:00:00,95.79,96.11,95.76,96.09,7820.0,95.79,96.11,95.76,96.09,7820.0
2022-08-04 13:30:00,96.06,96.12,95.86,95.9,11326.0,96.06,96.12,95.86,95.9,11326.0
2022-08-04 14:00:00,95.9,96.01,95.78,95.97,9847.0,95.9,96.01,95.78,95.97,9847.0
2022-08-04 14:30:00,96.01,96.19,95.81,96.08,37402.0,96.01,96.19,95.81,96.08,37402.0
2022-08-04 15:00:00,96.02,96.23,95.98,96.02,24321.0,96.02,96.23,95.98,96.02,24321.0
2022-08-04 15:30:00,96.04,96.24,95.86,96.2,101418.0,96.04,96.24,95.86,96.2,101418.0
2022-08-05 09:30:00,95.06,95.82,94.64,95.1,33315.0,95.06,95.82,94.64,95.1,33315.0
2022-08-05 10:00:00,95.22,95.86,95.13,95.55,27862.0,95.22,95.86,95.13,95.55,27862.0
2022-08-05 10:30:00,95.53,95.8,95.45,95.76,19103.0,95.53,95.8,95.45,95.76,19103.0
2022-08-05 11:00:00,95.74,95.75,95.12,95.14,23459.0,95.74,95.75,95.12,95.14,23459.0
2022-08-05 11:30:00,95.12,95.4,95.03,95.12,26820.0,95.12,95.4,95.03,95.12,26820.0
2022-08-05 12:00:00,95.12,95.54,95.12,95.53,21311.0,95.12,95.54,95.12,95.53,21311.0
2022-08-05 12:30:00,95.54,95.8,95.42,95.79,20525.0,95.54,95.8,95.42,95.79,20525.0
2022-08-05 13:00:00,95.81,96.09,95.72,96.01,23294.0,95.81,96.09,95.72,96.01,23294.0
2022-08-05 13:30:00,96.02,96.18,95.94,96.02,11395.0,96.02,96.18,95.94,96.02,11395.0
2022-08-05 14:00:00,95.99,96.11,95.9,95.95,26911.0,95.99,96.11,95.9,95.95,26911.0
2022-08-05 14:30:00,95.93,96.08,95.88,96.02,16811.0,95.93,96.08,95.88,96.02,16811.0
2022-08-05 15:00:00,96.03,96.11,95.74,95.77,28922.0,96.03,96.11,95.74,95.77,28922.0
2022-08-05 15:30:00,95.77,96.34,95.76,96.27,82820.0,95.77,96.34,95.76,96.27,82820.0
2022-08-08 09:30:00,96.68,97.69,96.51,97.25,162305.0,96.68,97.69,96.51,97.25,162305.0
2022-08-08 10:00:00,97.3,97.31,96.85,96.98,73641.0,97.3,97.31,96.85,96.98,73641.0
2022-08-08 10:30:00,96.93,97.23,96.85,97.11,43877.0,96.93,97.23,96.85,97.11,43877.0
2022-08-08 11:00:00,97.14,97.18,96.77,96.97,165014.0,97.14,97.18,96.77,96.97,165014.0
2022-08-08 11:30:00,96.97,97.07,96.28,96.64,27094.0,96.97,97.07,96.28,96.64,27094.0
2022-08-08 12:00:00,96.62,96.71,96.1,96.16,62055.0,96.62,96.71,96.1,96.16,62055.0
2022-08-08 12:30:00,96.22,96.26,95.93,96.16,39498.0,96.22,96.26,95.93,96.16,39498.0
2022-08-08 13:00:00,96.19,96.43,96.13,96.26,58293.0,96.19,96.43,96.13,96.26,58293.0
2022-08-08 13:30:00,96.27,96.37,96.17,96.34,17774.0,96.27,96.37,96.17,96.34,17774.0
2022-08-08 14:00:00,96.33,96.33,95.83,95.95,83395.0,96.33,96.33,95.83,95.95,83395.0
2022-08-08 14:30:00,95.94,96.02,95.79,95.9,37171.0,95.94,96.02,95.79,95.9,37171.0
2022-08-08 15:00:00,95.9,95.95,95.69,95.83,50585.0,95.9,95.95,95.69,95.83,50585.0
2022-08-08 15:30:00,95.82,96.39,95.77,96.39,194948.0,95.82,96.39,95.77,96.39,194948.0
2022-08-09 09:30:00,96.31,96.38,95.14,95.37,57831.0,96.31,96.38,95.14,95.37,57831.0
2022-08-09 10:00:00,95.4,95.45,95.02,95.32,59428.0,95.4,95.45,95.02,95.32,59428.0
2022-08-09 10:30:00,95.36,95.44,95.18,95.25,137461.0,95.36,95.44,95.18,95.25,137461.0
2022-08-09 11:00:00,95.27,95.61,95.09,95.4,87952.0,95.27,95.61,95.09,95.4,87952.0
2022-08-09 11:30:00,95.45,95.58,95.29,95.45,13464.0,95.45,95.58,95.29,95.45,13464.0
2022-08-09 12:00:00,95.42,95.48,95.07,95.07,43807.0,95.42,95.48,95.07,95.07,43807.0
2022-08-09 12:30:00,95.05,95.15,94.99,95.09,21135.0,95.05,95.15,94.99,95.09,21135.0
2022-08-09 13:00:00,95.1,95.23,94.81,95.0,41602.0,95.1,95.23,94.81,95.0,41602.0
2022-08-09 13:30:00,94.99,95.22,94.79,95.19,27645.0,94.99,95.22,94.79,95.19,27645.0
2022-08-09 14:00:00,95.19,95.22,94.73,94.86,30088.0,95.19,95.22,94.73,94.86,30088.0
2022-08-09 14:30:00,94.82,95.22,94.77,95.03,46899.0,94.82,95.22,94.77,95.03,46899.0
2022-08-09 15:00:00,94.99,95.03,94.72,94.85,71703.0,94.99,95.03,94.72,94.85,71703.0
2022-08-09 15:30:00,94.84,95.19,94.77,95.0,250690.0,94.84,95.19,94.77,95.0,250690.0
2022-08-10 09:30:00,95.44,95.44,91.86,92.38,314698.0,95.44,95.44,91.86,92.38,314698.0
2022-08-10 10:00:00,92.36,93.0,91.92,92.35,237277.0,92.36,93.0,91.92,92.35,237277.0
2022-08-10 10:30:00,92.39,93.31,92.18,92.96,152415.0,92.39,93.31,92.18,92.96,152415.0
2022-08-10 11:00:00,92.95,94.63,92.95,94.51,178590.0,92.95,94.63,92.95,94.51,178590.0
2022-08-10 11:30:00,94.6,95.76,94.6,95.75,110057.0,94.6,95.76,94.6,95.75,110057.0
2022-08-10 12:00:00,95.7,95.87,95.53,95.72,84993.0,95.7,95.87,95.53,95.72,84993.0
2022-08-10 12:30:00,95.7,96.33,95.66,96.33,172657.0,95.7,96.33,95.66,96.33,172657.0
2022-08-10 13:00:00,96.31,96.69,96.04,96.17,116633.0,96.31,96.69,96.04,96.17,116633.0
2022-08-10 13:30:00,96.13,96.36,95.88,95.92,70494.0,96.13,96.36,95.88,95.92,70494.0
2022-08-10 14:00:00,95.9,96.15,95.65,96.02,69133.0,95.9,96.15,95.65,96.02,69133.0
2022-08-10 14:30:00,96.0,96.01,95.82,95.94,111434.0,96.0,96.01,95.82,95.94,111434.0
2022-08-10 15:00:00,95.95,96.0,95.71,95.81,85723.0,95.95,96.0,95.71,95.81,85723.0
2022-08-10 15:30:00,95.81,96.01,95.69,95.98,297656.0,95.81,96.01,95.69,95.98,297656.0
2022-08-11 09:30:00,96.34,96.5,95.21,95.57,69891.0,96.34,96.5,95.21,95.57,69891.0
2022-08-11 10:00:00,95.57,96.1,95.09,95.09,68604.0,95.57,96.1,95.09,95.09,68604.0
2022-08-11 10:30:00,95.09,96.12,95.07,95.78,90262.0,95.09,96.12,95.07,95.78,90262.0
2022-08-11 11:00:00,95.77,95.79,95.38,95.59,94133.0,95.77,95.79,95.38,95.59,94133.0
2022-08-11 11:30:00,95.6,95.72,95.34,95.55,73469.0,95.6,95.72,95.34,95.55,73469.0
2022-08-11 12:00:00,95.55,95.64,94.94,95.52,43640.0,95.55,95.64,94.94,95.52,43640.0
2022-08-11 12:30:00,95.56,95.57,95.16,95.42,71688.0,95.56,95.57,95.16,95.42,71688.0
2022-08-11 13:00:00,95.46,95.46,95.1,95.16,64176.0,95.46,95.46,95.1,95.16,64176.0
2022-08-11 13:30:00,95.15,95.27,94.82,94.88,29966.0,95.15,95.27,94.82,94.88,29966.0
2022-08-11 14:00:00,94.86,94.87,94.35,94.41,39286.0,94.86,94.87,94.35,94.41,39286.0
2022-08-11 14:30:00,94.38,94.48,94.06,94.1,57292.0,94.38,94.48,94.06,94.1,57292.0
2022-08-11 15:00:00,94.05,94.28,93.91,94.14,114204.0,94.05,94.28,93.91,94.14,114204.0
2022-08-11 15:30:00,94.14,94.24,93.53,93.71,237637.0,94.14,94.24,93.53,93.71,237637.0
2022-08-12 09:30:00,94.25,94.99,94.14,94.92,59445.0,94.25,94.99,94.14,94.92,59445.0
2022-08-12 10:00:00,94.87,95.39,94.29,95.22,65304.0,94.87,95.39,94.29,95.22,65304.0
2022-08-12 10:30:00,95.25,95.25,94.67,94.99,45610.0,95.25,95.25,94.67,94.99,45610.0
2022-08-12 11:00:00,95.06,95.75,95.05,95.71,53015.0,95.06,95.75,95.05,95.71,53015.0
2022-08-12 11:30:00,95.7,95.92,95.56,95.68,28741.0,95.7,95.92,95.56,95.68,28741.0
2022-08-12 12:00:00,95.7,95.97,95.69,95.88,20267.0,95.7,95.97,95.69,95.88,20267.0
2022-08-12 12:30:00,95.85,96.0,95.84,95.9,19686.0,95.85,96.0,95.84,95.9,19686.0
2022-08-12 13:00:00,95.92,96.01,95.87,95.92,16355.0,95.92,96.01,95.87,95.92,16355.0
2022-08-12 13:30:00,95.94,96.19,95.94,96.13,25079.0,95.94,96.19,95.94,96.13,25079.0
2022-08-12 14:00:00,96.13,96.2,95.91,96.0,19593.0,96.13,96.2,95.91,96.0,19593.0
2022-08-12 14:30:00,95.99,96.04,95.81,95.9,21409.0,95.99,96.04,95.81,95.9,21409.0
2022-08-12 15:00:00,95.9,96.02,95.84,96.02,33849.0,95.9,96.02,95.84,96.02,33849.0
2022-08-12 15:30:00,96.01,96.04,95.65,95.96,230824.0,96.01,96.04,95.65,95.96,230824.0
2022-08-15 09:30:00,95.8,96.25,95.07,96.03,45543.0,95.8,96.25,95.07,96.03,45543.0
2022-08-15 10:00:00,95.96,96.02,95.43,95.43,28780.0,95.96,96.02,95.43,95.43,28780.0
2022-08-15 10:30:00,95.45,95.87,95.38,95.69,27884.0,95.45,95.87,95.38,95.69,27884.0
2022-08-15 11:00:00,95.67,95.67,95.25,95.45,28993.0,95.67,95.67,95.25,95.45,28993.0
2022-08-15 11:30:00,95.48,95.84,95.38,95.72,21807.0,95.48,95.84,95.38,95.72,21807.0
2022-08-15 12:00:00,95.7,95.88,95.57,95.86,23886.0,95.7,95.88,95.57,95.86,23886.0
2022-08-15 12:30:00,95.84,96.2,95.82,96.19,20730.0,95.84,96.2,95.82,96.19,20730.0
2022-08-15 13:00:00,96.17,96.42,96.1,96.39,44525.0,96.17,96.42,96.1,96.39,44525.0
2022-08-15 13:30:00,96.39,96.53,96.34,96.45,26048.0,96.39,96.53,96.34,96.45,26048.0
2022-08-15 14:00:00,96.42,96.5,96.17,96.5,29985.0,96.42,96.5,96.17,96.5,29985.0
2022-08-15 14:30:00,96.52,96.79,96.5,96.78,15187.0,96.52,96.79,96.5,96.78,15187.0
2022-08-15 15:00:00,96.77,97.14,96.74,97.12,45325.0,96.77,97.14,96.74,97.12,45325.0
2022-08-15 15:30:00,97.1,97.25,96.93,97.08,173141.0,97.1,97.25,96.93,97.08,173141.0
2022-08-16 09:30:00,96.84,97.0,96.44,96.61,36887.0,96.84,97.0,96.44,96.61,36887.0
2022-08-16 10:00:00,96.56,96.86,96.07,96.23,83503.0,96.56,96.86,96.07,96.23,83503.0
2022-08-16 10:30:00,96.21,96.32,95.88,96.18,44692.0,96.21,96.32,95.88,96.18,44692.0
2022-08-16 11:00:00,96.18,96.63,96.1,96.57,146182.0,96.18,96.63,96.1,96.57,146182.0
2022-08-16 11:30:00,96.59,97.45,96.57,97.45,84981.0,96.59,97.45,96.57,97.45,84981.0
2022-08-16 12:00:00,97.48,97.74,97.31,97.36,45514.0,97.48,97.74,97.31,97.36,45514.0
2022-08-16 12:30:00,97.33,97.85,97.33,97.81,121552.0,97.33,97.85,97.33,97.81,121552.0
2022-08-16 13:00:00,97.81,98.49,97.81,98.37,54822.0,97.81,98.49,97.81,98.37,54822.0
2022-08-16 13:30:00,98.4,98.81,98.38,98.69,81849.0,98.4,98.81,98.38,98.69,81849.0
2022-08-16 14:00:00,98.68,98.68,98.38,98.55,39736.0,98.68,98.68,98.38,98.55,39736.0
2022-08-16 14:30:00,98.54,98.54,97.63,97.95,51939.0,98.54,98.54,97.63,97.95,51939.0
2022-08-16 15:00:00,97.93,98.02,97.72,97.99,51640.0,97.93,98.02,97.72,97.99,51640.0
2022-08-16 15:30:00,97.97,98.26,97.8,98.1,233167.0,97.97,98.26,97.8,98.1,233167.0
2022-08-17 09:30:00,97.48,97.51,96.68,96.77,45772.0,97.48,97.51,96.68,96.77,45772.0
2022-08-17 10:00:00,96.72,96.75,96.17,96.2,38149.0,96.72,96.75,96.17,96.2,38149.0
2022-08-17 10:30:00,96.2,96.43,95.67,95.74,66226.0,96.2,96.43,95.67,95.74,66226.0
2022-08-17 11:00:00,95.74,96.13,95.67,96.1,87939.0,95.74,96.13,95.67,96.1,87939.0
2022-08-17 11:30:00,96.1,96.5,95.72,95.88,41003.0,96.1,96.5,95.72,95.88,41003.0
2022-08-17 12:00:00,95.86,96.08,95.64,95.91,67452.0,95.86,96.08,95.64,95.91,67452.0
2022-08-17 12:30:00,95.91,96.01,95.74,95.84,28337.0,95.91,96.01,95.74,95.84,28337.0
2022-08-17 13:00:00,95.84,95.86,95.76,95.8,38042.0,95.84,95.86,95.76,95.8,38042.0
2022-08-17 13:30:00,95.78,95.85,95.53,95.8,26139.0,95.78,95.85,95.53,95.8,26139.0
2022-08-17 14:00:00,95.85,96.49,95.64,96.43,72788.0,95.85,96.49,95.64,96.43,72788.0
2022-08-17 14:30:00,96.4,96.41,95.82,95.91,59652.0,96.4,96.41,95.82,95.91,59652.0
2022-08-17 15:00:00,95.92,96.03,95.57,95.66,49750.0,95.92,96.03,95.57,95.66,49750.0
2022-08-17 15:30:00,95.64,95.81,95.59,95.72,163746.0,95.64,95.81,95.59,95.72,163746.0
2022-08-18 09:30:00,95.97,96.22,95.58,96.01,25969.0,95.97,96.22,95.58,96.01,25969.0
2022-08-18 10:00:00,95.97,96.51,95.9,96.2,26882.0,95.97,96.51,95.9,96.2,26882.0
2022-08-18 10:30:00,96.18,96.34,95.99,96.04,48303.0,96.18,96.34,95.99,96.04,48303.0
2022-08-18 11:00:00,96.07,96.38,96.07,96.29,30403.0,96.07,96.38,96.07,96.29,30403.0
2022-08-18 11:30:00,96.29,96.67,96.29,96.59,17916.0,96.29,96.67,96.29,96.59,17916.0
2022-08-18 12:00:00,96.61,96.71,96.1,96.17,20486.0,96.61,96.71,96.1,96.17,20486.0
2022-08-18 12:30:00,96.19,96.19,95.94,96.05,14671.0,96.19,96.19,95.94,96.05,14671.0
2022-08-18 13:00:00,96.05,96.3,96.04,96.29,10817.0,96.05,96.3,96.04,96.29,10817.0
2022-08-18 13:30:00,96.28,96.42,96.19,96.4,11504.0,96.28,96.42,96.19,96.4,11504.0
2022-08-18 14:00:00,96.38,96.51,96.29,96.49,20084.0,96.38,96.51,96.29,96.49,20084.0
2022-08-18 14:30:00,96.49,96.64,96.48,96.64,29617.0,96.49,96.64,96.48,96.64,29617.0
2022-08-18 15:00:00,96.67,96.82,96.52,96.75,19601.0,96.67,96.82,96.52,96.75,19601.0
2022-08-18 15:30:00,96.73,96.87,96.6,96.8,108106.0,96.73,96.87,96.6,96.8,108106.0
2022-08-19 09:30:00,96.3,96.82,96.0,96.02,52939.0,96.3,96.82,96.0,96.02,52939.0
2022-08-19 10:00:00,96.0,96.24,95.7,96.22,48114.0,96.0,96.24,95.7,96.22,48114.0
2022-08-19 10:30:00,96.2,96.23,95.77,95.87,34477.0,96.2,96.23,95.77,95.87,34477.0
2022-08-19 11:00:00,95.86,95.86,95.27,95.57,43150.0,95.86,95.86,95.27,95.57,43150.0
2022-08-19 11:30:00,95.59,95.92,95.55,95.78,25404.0,95.59,95.92,95.55,95.78,25404.0
2022-08-19 12:00:00,95.77,96.06,95.77,95.89,32271.0,95.77,96.06,95.77,95.89,32271.0
2022-08-19 12:30:00,95.78,96.23,95.76,96.16,22146.0,95.78,96.23,95.76,96.16,22146.0
2022-08-19 13:00:00,96.14,96.19,95.98,95.98,20947.0,96.14,96.19,95.98,95.98,20947.0
2022-08-19 13:30:00,95.93,96.17,95.89,96.17,23194.0,95.93,96.17,95.89,96.17,23194.0
2022-08-19 14:00:00,96.15,96.54,96.12,96.4,42166.0,96.15,96.54,96.12,96.4,42166.0
2022-08-19 14:30:00,96.42,96.58,96.28,96.58,26949.0,96.42,96.58,96.28,96.58,26949.0
2022-08-19 15:00:00,96.6,96.66,96.42,96.63,33112.0,96.6,96.66,96.42,96.63,33112.0
2022-08-19 15:30:00,96.65,97.13,96.63,97.08,266904.0,96.65,97.13,96.63,97.08,266904.0
2022-08-22 09:30:00,96.64,96.82,95.84,95.98,35416.0,96.64,96.82,95.84,95.98,35416.0
2022-08-22 10:00:00,95.96,95.96,95.6,95.84,38813.0,95.96,95.96,95.6,95.84,38813.0
2022-08-22 10:30:00,95.8,95.82,95.4,95.4,39739.0,95.8,95.82,95.4,95.4,39739.0
2022-08-22 11:00:00,95.39,95.69,95.28,95.66,43130.0,95.39,95.69,95.28,95.66,43130.0
2022-08-22 11:30:00,95.61,95.66,95.42,95.65,17695.0,95.61,95.66,95.42,95.65,17695.0
2022-08-22 12:00:00,95.68,95.68,95.35,95.35,18225.0,95.68,95.68,95.35,95.35,18225.0
2022-08-22 12:30:00,95.36,95.45,95.23,95.33,22570.0,95.36,95.45,95.23,95.33,22570.0
2022-08-22 13:00:00,95.33,95.33,95.04,95.04,19054.0,95.33,95.33,95.04,95.04,19054.0
2022-08-22 13:30:00,95.05,95.07,94.76,94.83,21060.0,95.05,95.07,94.76,94.83,21060.0
2022-08-22 14:00:00,94.81,95.02,94.81,94.94,15992.0,94.81,95.02,94.81,94.94,15992.0
2022-08-22 14:30:00,94.93,94.95,94.41,94.44,35141.0,94.93,94.95,94.41,94.44,35141.0
2022-08-22 15:00:00,94.47,94.85,94.47,94.64,52487.0,94.47,94.85,94.47,94.64,52487.0
2022-08-22 15:30:00,94.64,94.79,94.45,94.57,169224.0,94.64,94.79,94.45,94.57,169224.0
2022-08-23 09:30:00,94.09,94.26,93.82,93.99,39146.0,94.09,94.26,93.82,93.99,39146.0
2022-08-23 10:00:00,93.98,94.64,93.93,94.42,35825.0,93.98,94.64,93.93,94.42,35825.0
2022-08-23 10:30:00,94.42,94.48,94.02,94.03,34347.0,94.42,94.48,94.02,94.03,34347.0
2022-08-23 11:00:00,94.05,94.3,93.9,94.18,33702.0,94.05,94.3,93.9,94.18,33702.0
2022-08-23 11:30:00,94.2,94.5,94.11,94.26,85523.0,94.2,94.5,94.11,94.26,85523.0
2022-08-23 12:00:00,94.24,94.24,93.65,93.67,21313.0,94.24,94.24,93.65,93.67,21313.0
2022-08-23 12:30:00,93.67,94.03,93.59,93.97,20450.0,93.67,94.03,93.59,93.97,20450.0
2022-08-23 13:00:00,93.97,93.97,93.76,93.97,10777.0,93.97,93.97,93.76,93.97,10777.0
2022-08-23 13:30:00,93.97,94.03,93.53,93.67,16046.0,93.97,94.03,93.53,93.67,16046.0
2022-08-23 14:00:00,93.63,93.87,93.6,93.84,11785.0,93.63,93.87,93.6,93.84,11785.0
2022-08-23 14:30:00,93.85,93.85,93.55,93.73,16888.0,93.85,93.85,93.55,93.73,16888.0
2022-08-23 15:00:00,93.73,93.86,93.69,93.8,19004.0,93.73,93.86,93.69,93.8,19004.0
2022-08-23 15:30:00,93.8,93.82,93.34,93.37,121194.0,93.8,93.82,93.34,93.37,121194.0
2022-08-24 09:30:00,93.11,93.24,92.75,92.96,38469.0,93.11,93.24,92.75,92.96,38469.0
2022-08-24 10:00:00,92.97,93.02,92.75,92.76,36718.0,92.97,93.02,92.75,92.76,36718.0
2022-08-24 10:30:00,92.75,93.01,92.63,92.95,29762.0,92.75,93.01,92.63,92.95,29762.0
2022-08-24 11:00:00,92.93,93.73,92.93,93.66,29339.0,92.93,93.73,92.93,93.66,29339.0
2022-08-24 11:30:00,93.68,94.08,93.66,93.9,58426.0,93.68,94.08,93.66,93.9,58426.0
2022-08-24 12:00:00,93.92,94.14,93.86,93.96,48574.0,93.92,94.14,93.86,93.96,48574.0
2022-08-24 12:30:00,93.93,93.95,93.51,93.53,25291.0,93.93,93.95,93.51,93.53,25291.0
2022-08-24 13:00:00,93.56,93.88,93.46,93.57,62747.0,93.56,93.88,93.46,93.57,62747.0
2022-08-24 13:30:00,93.59,93.77,93.46,93.47,17886.0,93.59,93.77,93.46,93.47,17886.0
2022-08-24 14:00:00,93.52,93.87,93.52,93.62,19068.0,93.52,93.87,93.52,93.62,19068.0
2022-08-24 14:30:00,93.62,93.66,93.46,93.55,21866.0,93.62,93.66,93.46,93.55,21866.0
2022-08-24 15:00:00,93.54,93.8,93.53,93.68,29188.0,93.54,93.8,93.53,93.68,29188.0
2022-08-24 15:30:00,93.68,93.75,93.44,93.53,111170.0,93.68,93.75,93.44,93.53,111170.0
2022-08-25 09:30:00,94.21,94.21,93.53,94.02,26775.0,94.21,94.21,93.53,94.02,26775.0
2022-08-25 10:00:00,94.06,94.19,93.93,94.11,22629.0,94.06,94.19,93.93,94.11,22629.0
2022-08-25 10:30:00,94.14,94.33,94.06,94.07,23554.0,94.14,94.33,94.06,94.07,23554.0
2022-08-25 11:00:00,94.06,94.17,93.69,93.79,17348.0,94.06,94.17,93.69,93.79,17348.0
2022-08-25 11:30:00,93.78,93.92,93.68,93.91,16912.0,93.78,93.92,93.68,93.91,16912.0
2022-08-25 12:00:00,93.94,93.97,93.5,93.6,31912.0,93.94,93.97,93.5,93.6,31912.0
2022-08-25 12:30:00,93.63,93.68,93.25,93.27,26182.0,93.63,93.68,93.25,93.27,26182.0
2022-08-25 13:00:00,93.34,93.61,93.29,93.49,40377.0,93.34,93.61,93.29,93.49,40377.0
2022-08-25 13:30:00,93.52,93.95,93.49,93.95,28865.0,93.52,93.95,93.49,93.95,28865.0
2022-08-25 14:00:00,93.98,94.1,93.94,93.98,14697.0,93.98,94.1,93.94,93.98,14697.0
2022-08-25 14:30:00,93.99,94.02,93.77,93.84,15294.0,93.99,94.02,93.77,93.84,15294.0
2022-08-25 15:00:00,93.86,94.14,93.83,94.13,27281.0,93.86,94.14,93.83,94.13,27281.0
2022-08-25 15:30:00,94.14,94.66,94.1,94.63,107384.0,94.14,94.66,94.1,94.63,107384.0
2022-08-26 09:30:00,95.23,95.41,94.51,95.1,46834.0,95.23,95.41,94.51,95.1,46834.0
2022-08-26 10:00:00,95.12,95.12,93.75,93.76,22585.0,95.12,95.12,93.75,93.76,22585.0
2022-08-26 10:30:00,93.72,93.87,93.39,93.81,49414.0,93.72,93.87,93.39,93.81,49414.0
2022-08-26 11:00:00,93.82,93.92,93.35,93.72,59477.0,93.82,93.92,93.35,93.72,59477.0
2022-08-26 11:30:00,93.75,94.15,93.74,94.06,31612.0,93.75,94.15,93.74,94.06,31612.0
2022-08-26 12:00:00,94.04,94.04,93.47,93.71,45588.0,94.04,94.04,93.47,93.71,45588.0
2022-08-26 12:30:00,93.7,93.79,93.57,93.75,17130.0,93.7,93.79,93.57,93.75,17130.0
2022-08-26 13:00:00,93.71,93.88,93.59,93.86,36764.0,93.71,93.88,93.59,93.86,36764.0
2022-08-26 13:30:00,93.83,93.84,93.26,93.28,12373.0,93.83,93.84,93.26,93.28,12373.0
2022-08-26 14:00:00,93.28,93.28,92.86,92.88,21905.0,93.28,93.28,92.86,92.88,21905.0
2022-08-26 14:30:00,92.86,92.87,92.5,92.55,16203.0,92.86,92.87,92.5,92.55,16203.0
2022-08-26 15:00:00,92.56,92.76,92.46,92.57,33087.0,92.56,92.76,92.46,92.57,33087.0
2022-08-26 15:30:00,92.55,92.66,91.96,92.05,138278.0,92.55,92.66,91.96,92.05,138278.0
2022-08-29 09:30:00,91.5,91.5,90.85,91.29,36003.0,91.5,91.5,90.85,91.29,36003.0
2022-08-29 10:00:00,91.19,91.72,91.04,91.55,37590.0,91.19,91.72,91.04,91.55,37590.0
2022-08-29 10:30:00,91.57,91.72,91.23,91.25,35857.0,91.57,91.72,91.23,91.25,35857.0
2022-08-29 11:00:00,91.24,91.47,91.11,91.3,31663.0,91.24,91.47,91.11,91.3,31663.0
2022-08-29 11:30:00,91.28,91.69,91.14,91.69,19712.0,91.28,91.69,91.14,91.69,19712.0
2022-08-29 12:00:00,91.72,92.29,91.7,92.18,49204.0,91.72,92.29,91.7,92.18,49204.0
2022-08-29 12:30:00,92.17,92.36,91.9,92.3,20816.0,92.17,92.36,91.9,92.3,20816.0
2022-08-29 13:00:00,92.33,92.42,92.06,92.24,26685.0,92.33,92.42,92.06,92.24,26685.0
2022-08-29 13:30:00,92.26,92.57,92.24,92.35,25781.0,92.26,92.57,92.24,92.35,25781.0
2022-08-29 14:00:00,92.35,92.37,91.74,91.83,50251.0,92.35,92.37,91.74,91.83,50251.0
2022-08-29 14:30:00,91.86,92.13,91.8,92.07,42436.0,91.86,92.13,91.8,92.07,42436.0
2022-08-29 15:00:00,92.12,92.58,92.06,92.31,78844.0,92.12,92.58,92.06,92.31,78844.0
2022-08-29 15:30:00,92.31,92.36,91.73,91.8,151137.0,92.31,92.36,91.73,91.8,151137.0
2022-08-30 09:30:00,92.06,92.68,91.96,92.3,38334.0,92.06,92.68,91.96,92.3,38334.0
2022-08-30 10:00:00,92.21,92.39,91.53,91.62,44958.0,92.21,92.39,91.53,91.62,44958.0
2022-08-30 10:30:00,91.59,91.73,90.88,91.73,74343.0,91.59,91.73,90.88,91.73,74343.0
2022-08-30 11:00:00,91.72,91.94,91.51,91.85,76604.0,91.72,91.94,91.51,91.85,76604.0
2022-08-30 11:30:00,91.85,92.08,91.39,91.94,34998.0,91.85,92.08,91.39,91.94,34998.0
2022-08-30 12:00:00,91.87,92.09,91.57,91.71,90202.0,91.87,92.09,91.57,91.71,90202.0
2022-08-30 12:30:00,91.68,91.91,91.6,91.83,30214.0,91.68,91.91,91.6,91.83,30214.0
2022-08-30 13:00:00,91.82,91.91,91.58,91.69,42768.0,91.82,91.91,91.58,91.69,42768.0
2022-08-30 13:30:00,91.66,91.83,91.47,91.81,34970.0,91.66,91.83,91.47,91.81,34970.0
2022-08-30 14:00:00,91.8,92.1,91.78,91.91,46694.0,91.8,92.1,91.78,91.91,46694.0
2022-08-30 14:30:00,91.91,92.03,91.69,91.9,36172.0,91.91,92.03,91.69,91.9,36172.0
2022-08-30 15:00:00,91.88,92.29,91.82,92.02,47036.0,91.88,92.29,91.82,92.02,47036.0
2022-08-30 15:30:00,92.04,92.04,91.43,91.73,212627.0,92.04,92.04,91.43,91.73,212627.0
2022-08-31 09:30:00,91.9,93.95,91.64,92.43,74311.0,91.9,93.95,91.64,92.43,74311.0
2022-08-31 10:00:00,92.35,92.41,91.41,91.54,25697.0,92.35,92.41,91.41,91.54,25697.0
2022-08-31 10:30:00,91.58,91.86,91.06,91.07,25808.0,91.58,91.86,91.06,91.07,25808.0
2022-08-31 11:00:00,91.08,91.08,90.41,90.72,42296.0,91.08,91.08,90.41,90.72,42296.0
2022-08-31 11:30:00,90.68,91.36,90.6,91.31,53004.0,90.68,91.36,90.6,91.31,53004.0
2022-08-31 12:00:00,91.32,91.47,91.14,91.2,22944.0,91.32,91.47,91.14,91.2,22944.0
2022-08-31 12:30:00,91.2,91.29,90.9,90.98,20290.0,91.2,91.29,90.9,90.98,20290.0
2022-08-31 13:00:00,90.97,91.03,90.6,90.64,24236.0,90.97,91.03,90.6,90.64,24236.0
2022-08-31 13:30:00,90.57,90.76,90.56,90.68,22751.0,90.57,90.76,90.56,90.68,22751.0
2022-08-31 14:00:00,90.68,90.86,90.58,90.63,27936.0,90.68,90.86,90.58,90.63,27936.0
2022-08-31 14:30:00,90.64,90.87,90.55,90.84,48649.0,90.64,90.87,90.55,90.84,48649.0
2022-08-31 15:00:00,90.8,91.08,90.72,90.81,32800.0,90.8,91.08,90.72,90.81,32800.0
2022-08-31 15:30:00,90.8,90.83,90.27,90.27,149561.0,90.8,90.83,90.27,90.27,149561.0
2022-09-01 09:30:00,89.99,90.2,89.29,89.34,56591.0,89.99,90.2,89.29,89.34,56591.0
2022-09-01 10:00:00,89.25,89.71,89.0,89.59,34769.0,89.25,89.71,89.0,89.59,34769.0
2022-09-01 10:30:00,89.6,89.6,89.19,89.39,45779.0,89.6,89.6,89.19,89.39,45779.0
2022-09-01 11:00:00,89.34,89.69,89.05,89.17,104773.0,89.34,89.69,89.05,89.17,104773.0
2022-09-01 11:30:00,89.22,89.54,89.1,89.42,43301.0,89.22,89.54,89.1,89.42,43301.0
2022-09-01 12:00:00,89.49,89.61,89.38,89.45,21035.0,89.49,89.61,89.38,89.45,21035.0
2022-09-01 12:30:00,89.48,89.54,89.16,89.25,20628.0,89.48,89.54,89.16,89.25,20628.0
2022-09-01 13:00:00,89.21,89.74,89.21,89.72,18433.0,89.21,89.74,89.21,89.72,18433.0
2022-09-01 13:30:00,89.73,89.78,89.49,89.52,17722.0,89.73,89.78,89.49,89.52,17722.0
2022-09-01 14:00:00,89.53,89.8,89.34,89.8,35750.0,89.53,89.8,89.34,89.8,35750.0
2022-09-01 14:30:00,89.85,89.94,89.62,89.94,30387.0,89.85,89.94,89.62,89.94,30387.0
2022-09-01 15:00:00,89.92,90.25,89.91,89.92,32837.0,89.92,90.25,89.91,89.92,32837.0
2022-09-01 15:30:00,89.89,90.3,89.77,90.22,123467.0,89.89,90.3,89.77,90.22,123467.0
2022-09-02 09:30:00,90.91,91.0,90.0,90.16,38325.0,90.91,91.0,90.0,90.16,38325.0
2022-09-02 10:00:00,90.16,90.79,90.02,90.69,35336.0,90.16,90.79,90.02,90.69,35336.0
2022-09-02 10:30:00,90.69,91.12,90.66,90.76,32783.0,90.69,91.12,90.66,90.76,32783.0
2022-09-02 11:00:00,90.8,91.03,90.58,90.63,15666.0,90.8,91.03,90.58,90.63,15666.0
2022-09-02 11:30:00,90.63,90.67,90.43,90.6,15056.0,90.63,90.67,90.43,90.6,15056.0
2022-09-02 12:00:00,90.63,90.69,89.9,89.93,21886.0,90.63,90.69,89.9,89.93,21886.0
2022-09-02 12:30:00,89.94,90.04,89.45,89.54,16733.0,89.94,90.04,89.45,89.54,16733.0
2022-09-02 13:00:00,89.53,89.54,88.94,88.98,51763.0,89.53,89.54,88.94,88.98,51763.0
2022-09-02 13:30:00,88.96,89.13,88.18,88.18,38353.0,88.96,89.13,88.18,88.18,38353.0
2022-09-02 14:00:00,88.15,88.78,88.15,88.68,61034.0,88.15,88.78,88.15,88.68,61034.0
2022-09-02 14:30:00,88.61,88.64,88.22,88.22,26750.0,88.61,88.64,88.22,88.22,26750.0
2022-09-02 15:00:00,88.22,88.76,88.04,88.08,76768.0,88.22,88.76,88.04,88.08,76768.0
2022-09-02 15:30:00,88.08,88.29,87.67,88.27,120487.0,88.08,88.29,87.67,88.27,120487.0
2022-09-06 09:30:00,88.36,89.09,87.66,88.47,78240.0,88.36,89.09,87.66,88.47,78240.0
2022-09-06 10:00:00,88.38,88.43,87.76,88.39,69405.0,88.38,88.43,87.76,88.39,69405.0
2022-09-06 10:30:00,88.37,88.96,88.17,88.82,67379.0,88.37,88.96,88.17,88.82,67379.0
2022-09-06 11:00:00,88.8,89.06,88.68,88.7,25577.0,88.8,89.06,88.68,88.7,25577.0
2022-09-06 11:30:00,88.74,89.28,88.7,89.17,29405.0,88.74,89.28,88.7,89.17,29405.0
2022-09-06 12:00:00,89.14,89.19,88.5,88.56,37234.0,89.14,89.19,88.5,88.56,37234.0
2022-09-06 12:30:00,88.58,88.72,88.3,88.65,28778.0,88.58,88.72,88.3,88.65,28778.0
2022-09-06 13:00:00,88.65,88.65,88.27,88.42,32296.0,88.65,88.65,88.27,88.42,32296.0
2022-09-06 13:30:00,88.42,88.66,88.41,88.66,17906.0,88.42,88.66,88.41,88.66,17906.0
2022-09-06 14:00:00,88.62,88.93,88.61,88.72,15469.0,88.62,88.93,88.61,88.72,15469.0
2022-09-06 14:30:00,88.79,89.11,88.5,88.65,29969.0,88.79,89.11,88.5,88.65,29969.0
2022-09-06 15:00:00,88.66,88.94,88.6,88.78,23575.0,88.66,88.94,88.6,88.78,23575.0
2022-09-06 15:30:00,88.76,88.78,88.46,88.64,105067.0,88.76,88.78,88.46,88.64,105067.0
2022-09-07 09:30:00,89.08,89.44,88.69,89.09,73300.0,89.08,89.44,88.69,89.09,73300.0
2022-09-07 10:00:00,89.06,89.18,88.79,88.99,29891.0,89.06,89.18,88.79,88.99,29891.0
2022-09-07 10:30:00,89.0,89.43,89.0,89.28,58584.0,89.0,89.43,89.0,89.28,58584.0
2022-09-07 11:00:00,89.19,89.74,89.18,89.6,27928.0,89.19,89.74,89.18,89.6,27928.0
2022-09-07 11:30:00,89.6,89.97,89.6,89.83,24277.0,89.6,89.97,89.6,89.83,24277.0
2022-09-07 12:00:00,89.82,90.06,89.82,90.04,45407.0,89.82,90.06,89.82,90.04,45407.0
2022-09-07 12:30:00,90.03,90.35,90.0,90.05,18089.0,90.03,90.35,90.0,90.05,18089.0
2022-09-07 13:00:00,90.08,90.35,90.03,90.11,36987.0,90.08,90.35,90.03,90.11,36987.0
2022-09-07 13:30:00,90.1,90.42,89.95,90.25,50014.0,90.1,90.42,89.95,90.25,50014.0
2022-09-07 14:00:00,90.29,90.58,90.2,90.33,18450.0,90.29,90.58,90.2,90.33,18450.0
2022-09-07 14:30:00,90.36,90.46,90.27,90.4,63553.0,90.36,90.46,90.27,90.4,63553.0
2022-09-07 15:00:00,90.4,90.51,90.29,90.42,23680.0,90.4,90.51,90.29,90.42,23680.0
2022-09-07 15:30:00,90.39,90.49,90.19,90.29,100707.0,90.39,90.49,90.19,90.29,100707.0
2022-09-08 09:30:00,89.5,89.5,89.02,89.27,42953.0,89.5,89.5,89.02,89.27,42953.0
2022-09-08 10:00:00,89.27,89.69,88.72,89.26,31739.0,89.27,89.69,88.72,89.26,31739.0
2022-09-08 10:30:00,89.26,89.94,89.25,89.94,19444.0,89.26,89.94,89.25,89.94,19444.0
2022-09-08 11:00:00,89.92,90.14,89.92,90.0,28331.0,89.92,90.14,89.92,90.0,28331.0
2022-09-08 11:30:00,89.98,90.14,89.86,90.11,56020.0,89.98,90.14,89.86,90.11,56020.0
2022-09-08 12:00:00,90.13,90.13,89.13,89.25,80208.0,90.13,90.13,89.13,89.25,80208.0
2022-09-08 12:30:00,89.19,89.76,89.16,89.68,81065.0,89.19,89.76,89.16,89.68,81065.0
2022-09-08 13:00:00,89.66,89.9,89.48,89.87,16638.0,89.66,89.9,89.48,89.87,16638.0
2022-09-08 13:30:00,89.85,89.99,89.66,89.79,10394.0,89.85,89.99,89.66,89.79,10394.0
2022-09-08 14:00:00,89.81,89.83,89.62,89.64,20599.0,89.81,89.83,89.62,89.64,20599.0
2022-09-08 14:30:00,89.69,89.99,89.51,89.64,19796.0,89.69,89.99,89.51,89.64,19796.0
2022-09-08 15:00:00,89.66,89.93,89.57,89.83,18254.0,89.66,89.93,89.57,89.83,18254.0
2022-09-08 15:30:00,89.83,90.3,89.7,90.21,101261.0,89.83,90.3,89.7,90.21,101261.0
2022-09-09 09:30:00,90.72,91.35,90.6,91.23,57569.0,90.72,91.35,90.6,91.23,57569.0
2022-09-09 10:00:00,91.23,91.89,91.18,91.77,51879.0,91.23,91.89,91.18,91.77,51879.0
2022-09-09 10:30:00,91.81,92.07,91.66,91.76,29825.0,91.81,92.07,91.66,91.76,29825.0
2022-09-09 11:00:00,91.73,91.8,91.43,91.79,33274.0,91.73,91.8,91.43,91.79,33274.0
2022-09-09 11:30:00,91.77,91.8,91.58,91.62,18089.0,91.77,91.8,91.58,91.62,18089.0
2022-09-09 12:00:00,91.6,91.71,91.51,91.61,14038.0,91.6,91.71,91.51,91.61,14038.0
2022-09-09 12:30:00,91.63,91.86,91.57,91.84,32376.0,91.63,91.86,91.57,91.84,32376.0
2022-09-09 13:00:00,91.85,91.95,91.81,91.84,11697.0,91.85,91.95,91.81,91.84,11697.0
2022-09-09 13:30:00,91.83,91.92,91.78,91.83,16250.0,91.83,91.92,91.78,91.83,16250.0
2022-09-09 14:00:00,91.82,91.89,91.67,91.87,9956.0,91.82,91.89,91.67,91.87,9956.0
2022-09-09 14:30:00,91.9,91.9,91.54,91.68,24018.0,91.9,91.9,91.54,91.68,24018.0
2022-09-09 15:00:00,91.7,91.84,91.59,91.63,23962.0,91.7,91.84,91.59,91.63,23962.0
2022-09-09 15:30:00,91.61,91.75,91.56,91.67,119417.0,91.61,91.75,91.56,91.67,119417.0
2022-09-12 09:30:00,92.1,93.2,92.0,93.17,43564.0,92.1,93.2,92.0,93.17,43564.0
2022-09-12 10:00:00,93.21,93.22,92.77,92.94,30298.0,93.21,93.22,92.77,92.94,30298.0
2022-09-12 10:30:00,92.93,93.1,92.78,92.9,35556.0,92.93,93.1,92.78,92.9,35556.0
2022-09-12 11:00:00,92.9,92.94,92.59,92.9,20894.0,92.9,92.94,92.59,92.9,20894.0
2022-09-12 11:30:00,92.95,92.95,92.34,92.44,11609.0,92.95,92.95,92.34,92.44,11609.0
2022-09-12 12:00:00,92.44,92.44,92.15,92.37,19716.0,92.44,92.44,92.15,92.37,19716.0
2022-09-12 12:30:00,92.38,92.65,92.38,92.52,30944.0,92.38,92.65,92.38,92.52,30944.0
2022-09-12 13:00:00,92.52,92.54,92.36,92.45,18022.0,92.52,92.54,92.36,92.45,18022.0
2022-09-12 13:30:00,92.48,92.59,92.34,92.49,13250.0,92.48,92.59,92.34,92.49,13250.0
2022-09-12 14:00:00,92.48,92.5,92.23,92.26,18325.0,92.48,92.5,92.23,92.26,18325.0
2022-09-12 14:30:00,92.24,92.98,92.24,92.7,41267.0,92.24,92.98,92.24,92.7,41267.0
2022-09-12 15:00:00,92.7,92.8,92.59,92.75,29029.0,92.7,92.8,92.59,92.75,29029.0
2022-09-12 15:30:00,92.77,93.16,92.6,93.13,105653.0,92.77,93.16,92.6,93.13,105653.0
2022-09-13 09:30:00,91.4,91.52,90.8,90.85,49225.0,91.4,91.52,90.8,90.85,49225.0
2022-09-13 10:00:00,90.73,91.43,90.64,91.42,39073.0,90.73,91.43,90.64,91.42,39073.0
2022-09-13 10:30:00,91.35,91.44,90.92,90.94,37341.0,91.35,91.44,90.92,90.94,37341.0
2022-09-13 11:00:00,90.93,90.94,90.41,90.48,20402.0,90.93,90.94,90.41,90.48,20402.0
2022-09-13 11:30:00,90.46,90.58,90.28,90.41,33491.0,90.46,90.58,90.28,90.41,33491.0
2022-09-13 12:00:00,90.39,90.74,90.37,90.49,11416.0,90.39,90.74,90.37,90.49,11416.0
2022-09-13 12:30:00,90.44,90.67,90.44,90.59,10258.0,90.44,90.67,90.44,90.59,10258.0
2022-09-13 13:00:00,90.58,91.06,90.51,91.06,16080.0,90.58,91.06,90.51,91.06,16080.0
2022-09-13 13:30:00,91.04,91.04,90.74,90.74,16715.0,91.04,91.04,90.74,90.74,16715.0
2022-09-13 14:00:00,90.71,90.71,90.24,90.3,14814.0,90.71,90.71,90.24,90.3,14814.0
2022-09-13 14:30:00,90.29,90.58,90.19,90.37,108210.0,90.29,90.58,90.19,90.37,108210.0
2022-09-13 15:00:00,90.35,90.35,89.72,89.77,83731.0,90.35,90.35,89.72,89.77,83731.0
2022-09-13 15:30:00,89.8,89.86,89.32,89.66,208312.0,89.8,89.86,89.32,89.66,208312.0
2022-09-14 09:30:00,89.8,90.33,89.42,89.65,99510.0,89.8,90.33,89.42,89.65,99510.0
2022-09-14 10:00:00,89.71,89.93,89.23,89.25,40252.0,89.71,89.93,89.23,89.25,40252.0
2022-09-14 10:30:00,89.24,90.0,89.21,89.86,39043.0,89.24,90.0,89.21,89.86,39043.0
2022-09-14 11:00:00,89.87,90.01,89.5,89.5,77584.0,89.87,90.01,89.5,89.5,77584.0
2022-09-14 11:30:00,89.52,89.67,89.36,89.51,63483.0,89.52,89.67,89.36,89.51,63483.0
2022-09-14 12:00:00,89.5,89.59,89.29,89.46,46261.0,89.5,89.59,89.29,89.46,46261.0
2022-09-14 12:30:00,89.45,89.76,89.45,89.65,56479.0,89.45,89.76,89.45,89.65,56479.0
2022-09-14 13:00:00,89.73,89.86,89.59,89.65,15150.0,89.73,89.86,89.59,89.65,15150.0
2022-09-14 13:30:00,89.67,89.67,88.96,89.0,20940.0,89.67,89.67,88.96,89.0,20940.0
2022-09-14 14:00:00,89.01,89.19,88.7,88.93,25748.0,89.01,89.19,88.7,88.93,25748.0
2022-09-14 14:30:00,88.98,89.1,88.82,88.94,36059.0,88.98,89.1,88.82,88.94,36059.0
2022-09-14 15:00:00,88.92,89.22,88.79,89.21,36956.0,88.92,89.22,88.79,89.21,36956.0
2022-09-14 15:30:00,89.2,89.5,88.93,89.39,157716.0,89.2,89.5,88.93,89.39,157716.0
2022-09-15 09:30:00,89.21,89.66,88.83,89.48,45973.0,89.21,89.66,88.83,89.48,45973.0
2022-09-15 10:00:00,89.51,89.61,88.49,88.53,31053.0,89.51,89.61,88.49,88.53,31053.0
2022-09-15 10:30:00,88.58,88.69,88.28,88.51,49346.0,88.58,88.69,88.28,88.51,49346.0
2022-09-15 11:00:00,88.43,88.78,88.2,88.75,46735.0,88.43,88.78,88.2,88.75,46735.0
2022-09-15 11:30:00,88.79,88.93,88.41,88.6,38592.0,88.79,88.93,88.41,88.6,38592.0
2022-09-15 12:00:00,88.58,88.66,88.37,88.4,37709.0,88.58,88.66,88.37,88.4,37709.0
2022-09-15 12:30:00,88.44,88.56,88.34,88.56,85868.0,88.44,88.56,88.34,88.56,85868.0
2022-09-15 13:00:00,88.61,89.3,88.61,89.17,23830.0,88.61,89.3,88.61,89.17,23830.0
2022-09-15 13:30:00,89.15,89.23,88.87,88.89,22135.0,89.15,89.23,88.87,88.89,22135.0
2022-09-15 14:00:00,88.89,88.89,88.31,88.46,29558.0,88.89,88.89,88.31,88.46,29558.0
2022-09-15 14:30:00,88.43,88.58,88.2,88.31,24219.0,88.43,88.58,88.2,88.31,24219.0
2022-09-15 15:00:00,88.29,88.33,87.87,88.0,59766.0,88.29,88.33,87.87,88.0,59766.0
2022-09-15 15:30:00,87.99,88.46,87.97,88.25,198805.0,87.99,88.46,87.97,88.25,198805.0
2022-09-16 09:30:00,87.87,87.89,86.62,86.81,152375.0,87.87,87.89,86.62,86.81,152375.0
2022-09-16 10:00:00,86.89,87.2,86.61,87.05,84937.0,86.89,87.2,86.61,87.05,84937.0
2022-09-16 10:30:00,87.12,87.5,86.9,86.91,37104.0,87.12,87.5,86.9,86.91,37104.0
2022-09-16 11:00:00,86.96,87.35,86.89,87.35,36600.0,86.96,87.35,86.89,87.35,36600.0
2022-09-16 11:30:00,87.36,87.42,86.85,87.29,33078.0,87.36,87.42,86.85,87.29,33078.0
2022-09-16 12:00:00,87.29,87.29,86.84,86.84,28283.0,87.29,87.29,86.84,86.84,28283.0
2022-09-16 12:30:00,86.79,86.83,86.46,86.48,81316.0,86.79,86.83,86.46,86.48,81316.0
2022-09-16 13:00:00,86.47,86.51,86.15,86.43,55188.0,86.47,86.51,86.15,86.43,55188.0
2022-09-16 13:30:00,86.38,86.59,86.26,86.51,47902.0,86.38,86.59,86.26,86.51,47902.0
2022-09-16 14:00:00,86.51,86.99,86.34,86.92,94377.0,86.51,86.99,86.34,86.92,94377.0
2022-09-16 14:30:00,86.91,87.08,86.81,86.92,62062.0,86.91,87.08,86.81,86.92,62062.0
2022-09-16 15:00:00,86.9,87.23,86.88,87.03,47313.0,86.9,87.23,86.88,87.03,47313.0
2022-09-16 15:30:00,87.02,87.33,86.96,87.16,192697.0,87.02,87.33,86.96,87.16,192697.0
2022-09-19 09:30:00,86.79,88.03,86.55,87.78,104442.0,86.79,88.03,86.55,87.78,104442.0
2022-09-19 10:00:00,87.77,88.04,87.48,88.03,71340.0,87.77,88.04,87.48,88.03,71340.0
2022-09-19 10:30:00,88.03,88.52,87.92,88.45,55568.0,88.03,88.52,87.92,88.45,55568.0
2022-09-19 11:00:00,88.5,88.57,88.24,88.25,53333.0,88.5,88.57,88.24,88.25,53333.0
2022-09-19 11:30:00,88.24,88.24,87.67,87.91,64701.0,88.24,88.24,87.67,87.91,64701.0
2022-09-19 12:00:00,87.89,88.09,87.58,88.02,66659.0,87.89,88.09,87.58,88.02,66659.0
2022-09-19 12:30:00,88.01,88.39,87.94,88.33,36321.0,88.01,88.39,87.94,88.33,36321.0
2022-09-19 13:00:00,88.37,88.37,87.98,88.24,25175.0,88.37,88.37,87.98,88.24,25175.0
2022-09-19 13:30:00,88.22,88.22,87.94,88.04,39182.0,88.22,88.22,87.94,88.04,39182.0
2022-09-19 14:00:00,88.05,88.16,87.81,87.9,37319.0,88.05,88.16,87.81,87.9,37319.0
2022-09-19 14:30:00,87.91,88.04,87.67,88.01,42417.0,87.91,88.04,87.67,88.01,42417.0
2022-09-19 15:00:00,88.03,88.63,88.03,88.56,61562.0,88.03,88.63,88.03,88.56,61562.0
2022-09-19 15:30:00,88.57,88.7,88.45,88.56,188282.0,88.57,88.7,88.45,88.56,188282.0
2022-09-20 09:30:00,87.95,87.95,87.15,87.35,64978.0,87.95,87.95,87.15,87.35,64978.0
2022-09-20 10:00:00,87.34,87.48,86.78,86.98,29565.0,87.34,87.48,86.78,86.98,29565.0
2022-09-20 10:30:00,86.92,87.06,86.65,87.02,22527.0,86.92,87.06,86.65,87.02,22527.0
2022-09-20 11:00:00,87.05,87.43,86.99,87.37,35119.0,87.05,87.43,86.99,87.37,35119.0
2022-09-20 11:30:00,87.4,87.4,86.9,87.34,25449.0,87.4,87.4,86.9,87.34,25449.0
2022-09-20 12:00:00,87.36,87.43,87.03,87.07,15446.0,87.36,87.43,87.03,87.07,15446.0
2022-09-20 12:30:00,87.05,87.1,86.8,86.83,28254.0,87.05,87.1,86.8,86.83,28254.0
2022-09-20 13:00:00,86.82,86.87,86.55,86.61,27265.0,86.82,86.87,86.55,86.61,27265.0
2022-09-20 13:30:00,86.58,86.59,86.35,86.35,43562.0,86.58,86.59,86.35,86.35,43562.0
2022-09-20 14:00:00,86.34,86.44,86.1,86.22,49325.0,86.34,86.44,86.1,86.22,49325.0
2022-09-20 14:30:00,86.19,86.45,85.97,86.35,87403.0,86.19,86.45,85.97,86.35,87403.0
2022-09-20 15:00:00,86.33,86.5,86.15,86.44,131789.0,86.33,86.5,86.15,86.44,131789.0
2022-09-20 15:30:00,86.44,86.45,85.85,85.94,217426.0,86.44,86.45,85.85,85.94,217426.0
2022-09-21 09:30:00,86.22,87.28,86.13,87.11,50264.0,86.22,87.28,86.13,87.11,50264.0
2022-09-21 10:00:00,87.13,87.23,86.82,86.98,21474.0,87.13,87.23,86.82,86.98,21474.0
2022-09-21 10:30:00,86.93,86.93,86.51,86.55,23139.0,86.93,86.93,86.51,86.55,23139.0
2022-09-21 11:00:00,86.54,86.56,86.2,86.2,35334.0,86.54,86.56,86.2,86.2,35334.0
2022-09-21 11:30:00,86.21,86.3,85.9,86.1,31553.0,86.21,86.3,85.9,86.1,31553.0
2022-09-21 12:00:00,86.08,86.33,86.04,86.28,32359.0,86.08,86.33,86.04,86.28,32359.0
2022-09-21 12:30:00,86.29,86.41,86.23,86.23,15610.0,86.29,86.41,86.23,86.23,15610.0
2022-09-21 13:00:00,86.22,86.24,85.84,85.95,24096.0,86.22,86.24,85.84,85.95,24096.0
2022-09-21 13:30:00,85.98,86.43,85.97,86.43,25433.0,85.98,86.43,85.97,86.43,25433.0
2022-09-21 14:00:00,86.36,86.4,84.67,84.86,63297.0,86.36,86.4,84.67,84.86,63297.0
2022-09-21 14:30:00,84.8,86.58,84.62,86.3,89135.0,84.8,86.58,84.62,86.3,89135.0
2022-09-21 15:00:00,86.33,86.4,84.95,84.95,70498.0,86.33,86.4,84.95,84.95,70498.0
2022-09-21 15:30:00,84.93,84.93,83.78,83.79,190476.0,84.93,84.93,83.78,83.79,190476.0
2022-09-22 09:30:00,83.29,83.8,82.66,82.68,95625.0,83.29,83.8,82.66,82.68,95625.0
2022-09-22 10:00:00,82.67,83.0,82.55,82.68,104710.0,82.67,83.0,82.55,82.68,104710.0
2022-09-22 10:30:00,82.7,83.11,82.15,82.24,79922.0,82.7,83.11,82.15,82.24,79922.0
2022-09-22 11:00:00,82.22,82.66,82.13,82.36,48972.0,82.22,82.66,82.13,82.36,48972.0
2022-09-22 11:30:00,82.37,82.53,82.12,82.21,32728.0,82.37,82.53,82.12,82.21,32728.0
2022-09-22 12:00:00,82.25,82.44,82.09,82.25,56040.0,82.25,82.44,82.09,82.25,56040.0
2022-09-22 12:30:00,82.21,82.24,82.02,82.06,31621.0,82.21,82.24,82.02,82.06,31621.0
2022-09-22 13:00:00,82.06,82.07,81.64,81.76,68212.0,82.06,82.07,81.64,81.76,68212.0
2022-09-22 13:30:00,81.74,82.06,81.73,81.89,84266.0,81.74,82.06,81.73,81.89,84266.0
2022-09-22 14:00:00,81.91,81.97,81.4,81.53,44460.0,81.91,81.97,81.4,81.53,44460.0
2022-09-22 14:30:00,81.49,82.36,81.46,82.17,112856.0,81.49,82.36,81.46,82.17,112856.0
2022-09-22 15:00:00,82.2,82.56,82.15,82.38,58624.0,82.2,82.56,82.15,82.38,58624.0
2022-09-22 15:30:00,82.38,82.57,82.05,82.08,288275.0,82.38,82.57,82.05,82.08,288275.0
2022-09-23 09:30:00,81.88,81.88,80.73,81.05,80377.0,81.88,81.88,80.73,81.05,80377.0
2022-09-23 10:00:00,81.05,81.06,80.77,80.97,30086.0,81.05,81.06,80.77,80.97,30086.0
2022-09-23 10:30:00,80.99,81.29,80.81,81.1,68551.0,80.99,81.29,80.81,81.1,68551.0
2022-09-23 11:00:00,81.11,81.5,81.06,81.26,43700.0,81.11,81.5,81.06,81.26,43700.0
2022-09-23 11:30:00,81.27,81.43,80.85,80.9,44610.0,81.27,81.43,80.85,80.9,44610.0
2022-09-23 12:00:00,80.88,80.88,80.44,80.44,29108.0,80.88,80.88,80.44,80.44,29108.0
2022-09-23 12:30:00,80.41,80.84,80.11,80.84,44884.0,80.41,80.84,80.11,80.84,44884.0
2022-09-23 13:00:00,80.82,80.98,80.53,80.58,25545.0,80.82,80.98,80.53,80.58,25545.0
2022-09-23 13:30:00,80.56,80.74,80.49,80.72,43905.0,80.56,80.74,80.49,80.72,43905.0
2022-09-23 14:00:00,80.7,80.76,80.24,80.45,40948.0,80.7,80.76,80.24,80.45,40948.0
2022-09-23 14:30:00,80.45,80.46,80.25,80.31,74084.0,80.45,80.46,80.25,80.31,74084.0
2022-09-23 15:00:00,80.34,80.96,80.34,80.96,95489.0,80.34,80.96,80.34,80.96,95489.0
2022-09-23 15:30:00,80.96,81.2,80.84,81.12,148462.0,80.96,81.2,80.84,81.12,148462.0
2022-09-26 09:30:00,81.26,81.76,80.9,81.76,44199.0,81.26,81.76,80.9,81.76,44199.0
2022-09-26 10:00:00,81.79,82.67,81.74,82.66,51030.0,81.79,82.67,81.74,82.66,51030.0
2022-09-26 10:30:00,82.65,82.89,82.18,82.27,165006.0,82.65,82.89,82.18,82.27,165006.0
2022-09-26 11:00:00,82.26,82.59,81.77,81.83,130112.0,82.26,82.59,81.77,81.83,130112.0
2022-09-26 11:30:00,81.82,81.96,81.59,81.87,32957.0,81.82,81.96,81.59,81.87,32957.0
2022-09-26 12:00:00,81.84,81.87,81.35,81.44,24356.0,81.84,81.87,81.35,81.44,24356.0
2022-09-26 12:30:00,81.39,81.61,81.13,81.59,40593.0,81.39,81.61,81.13,81.59,40593.0
2022-09-26 13:00:00,81.58,81.62,81.17,81.3,27059.0,81.58,81.62,81.17,81.3,27059.0
2022-09-26 13:30:00,81.27,81.44,80.93,80.95,43926.0,81.27,81.44,80.93,80.95,43926.0
2022-09-26 14:00:00,80.96,81.44,80.95,81.0,95519.0,80.96,81.44,80.95,81.0,95519.0
2022-09-26 14:30:00,81.0,81.24,80.89,81.1,33268.0,81.0,81.24,80.89,81.1,33268.0
2022-09-26 15:00:00,81.13,81.36,80.99,81.03,88906.0,81.13,81.36,80.99,81.03,88906.0
2022-09-26 15:30:00,81.01,81.31,80.66,80.71,202018.0,81.01,81.31,80.66,80.71,202018.0
2022-09-27 09:30:00,81.24,82.11,81.23,81.26,33619.0,81.24,82.11,81.23,81.26,33619.0
2022-09-27 10:00:00,81.31,81.43,80.55,81.27,29646.0,81.31,81.43,80.55,81.27,29646.0
2022-09-27 10:30:00,81.31,81.77,81.31,81.62,27922.0,81.31,81.77,81.31,81.62,27922.0
2022-09-27 11:00:00,81.62,82.61,81.38,81.86,331955.0,81.62,82.61,81.38,81.86,331955.0
2022-09-27 11:30:00,81.85,81.86,81.02,81.02,109800.0,81.85,81.86,81.02,81.02,109800.0
2022-09-27 12:00:00,81.01,81.24,80.61,80.79,50584.0,81.01,81.24,80.61,80.79,50584.0
2022-09-27 12:30:00,80.81,81.2,80.74,81.01,28542.0,80.81,81.2,80.74,81.01,28542.0
2022-09-27 13:00:00,81.0,81.04,80.72,80.88,33168.0,81.0,81.04,80.72,80.88,33168.0
2022-09-27 13:30:00,80.85,81.08,80.65,80.71,33769.0,80.85,81.08,80.65,80.71,33769.0
2022-09-27 14:00:00,80.75,80.96,80.5,80.65,30904.0,80.75,80.96,80.5,80.65,30904.0
2022-09-27 14:30:00,80.68,81.17,80.54,81.11,34071.0,80.68,81.17,80.54,81.11,34071.0
2022-09-27 15:00:00,81.1,81.12,80.77,80.87,57215.0,81.1,81.12,80.77,80.87,57215.0
2022-09-27 15:30:00,80.87,80.98,80.63,80.92,232996.0,80.87,80.98,80.63,80.92,232996.0
2022-09-28 09:30:00,81.17,81.44,80.52,80.79,60822.0,81.17,81.44,80.52,80.79,60822.0
2022-09-28 10:00:00,80.79,81.24,80.34,81.12,62119.0,80.79,81.24,80.34,81.12,62119.0
2022-09-28 10:30:00,81.17,81.35,80.93,81.19,69466.0,81.17,81.35,80.93,81.19,69466.0
2022-09-28 11:00:00,81.16,81.78,81.15,81.57,56497.0,81.16,81.78,81.15,81.57,56497.0
2022-09-28 11:30:00,81.58,81.93,81.38,81.73,113352.0,81.58,81.93,81.38,81.73,113352.0
2022-09-28 12:00:00,81.76,82.02,81.55,81.65,69513.0,81.76,82.02,81.55,81.65,69513.0
2022-09-28 12:30:00,81.64,81.79,81.45,81.67,32513.0,81.64,81.79,81.45,81.67,32513.0
2022-09-28 13:00:00,81.68,81.92,81.54,81.73,22525.0,81.68,81.92,81.54,81.73,22525.0
2022-09-28 13:30:00,81.72,81.85,81.44,81.44,49476.0,81.72,81.85,81.44,81.44,49476.0
2022-09-28 14:00:00,81.51,81.82,81.5,81.77,29628.0,81.51,81.82,81.5,81.77,29628.0
2022-09-28 14:30:00,81.79,81.97,81.71,81.83,25785.0,81.79,81.97,81.71,81.83,25785.0
2022-09-28 15:00:00,81.82,82.24,81.81,82.12,46290.0,81.82,82.24,81.81,82.12,46290.0
2022-09-28 15:30:00,82.13,82.62,82.11,82.25,171416.0,82.13,82.62,82.11,82.25,171416.0
2022-09-29 09:30:00,81.38,81.66,80.7,80.71,50367.0,81.38,81.66,80.7,80.71,50367.0
2022-09-29 10:00:00,80.75,80.8,80.06,80.33,62131.0,80.75,80.8,80.06,80.33,62131.0
2022-09-29 10:30:00,80.35,80.96,80.1,80.89,129551.0,80.35,80.96,80.1,80.89,129551.0
2022-09-29 11:00:00,80.8,81.2,80.74,80.92,23253.0,80.8,81.2,80.74,80.92,23253.0
2022-09-29 11:30:00,80.95,81.18,80.73,81.03,89180.0,80.95,81.18,80.73,81.03,89180.0
2022-09-29 12:00:00,80.99,81.0,80.49,80.54,74281.0,80.99,81.0,80.49,80.54,74281.0
2022-09-29 12:30:00,80.52,80.78,80.39,80.69,24478.0,80.52,80.78,80.39,80.69,24478.0
2022-09-29 13:00:00,80.67,80.68,80.29,80.44,23323.0,80.67,80.68,80.29,80.44,23323.0
2022-09-29 13:30:00,80.41,80.56,80.16,80.17,24268.0,80.41,80.56,80.16,80.17,24268.0
2022-09-29 14:00:00,80.09,80.16,79.79,79.94,42720.0,80.09,80.16,79.79,79.94,42720.0
2022-09-29 14:30:00,79.9,80.23,79.9,80.1,27802.0,79.9,80.23,79.9,80.1,27802.0
2022-09-29 15:00:00,80.14,80.29,80.0,80.12,22907.0,80.14,80.29,80.0,80.12,22907.0
2022-09-29 15:30:00,80.11,80.72,80.11,80.5,121447.0,80.11,80.72,80.11,80.5,121447.0
2022-09-30 09:30:00,80.8,81.42,80.22,81.25,58115.0,80.8,81.42,80.22,81.25,58115.0
2022-09-30 10:00:00,81.34,81.64,81.17,81.49,36967.0,81.34,81.64,81.17,81.49,36967.0
2022-09-30 10:30:00,81.53,82.18,81.52,82.1,39766.0,81.53,82.18,81.52,82.1,39766.0
2022-09-30 11:00:00,82.14,82.22,81.95,82.09,48594.0,82.14,82.22,81.95,82.09,48594.0
2022-09-30 11:30:00,82.09,82.21,81.48,81.6,37762.0,82.09,82.21,81.48,81.6,37762.0
2022-09-30 12:00:00,81.55,81.6,81.34,81.44,36052.0,81.55,81.6,81.34,81.44,36052.0
2022-09-30 12:30:00,81.44,81.6,81.36,81.39,30396.0,81.44,81.6,81.36,81.39,30396.0
2022-09-30 13:00:00,81.36,81.57,81.26,81.5,26508.0,81.36,81.57,81.26,81.5,26508.0
2022-09-30 13:30:00,81.5,81.54,81.19,81.19,33530.0,81.5,81.54,81.19,81.19,33530.0
2022-09-30 14:00:00,81.17,81.34,81.01,81.18,27000.0,81.17,81.34,81.01,81.18,27000.0
2022-09-30 14:30:00,81.19,81.3,80.81,80.82,35492.0,81.19,81.3,80.81,80.82,35492.0
2022-09-30 15:00:00,80.81,81.08,80.78,81.01,47809.0,80.81,81.08,80.78,81.01,47809.0
2022-09-30 15:30:00,81.0,81.1,80.22,80.32,213089.0,81.0,81.1,80.22,80.32,213089.0
2022-10-03 09:30:00,80.79,81.14,80.22,80.53,35610.0,80.79,81.14,80.22,80.53,35610.0
2022-10-03 10:00:00,80.46,81.07,80.46,81.03,47845.0,80.46,81.07,80.46,81.03,47845.0
2022-10-03 10:30:00,81.03,81.15,80.75,80.85,41505.0,81.03,81.15,80.75,80.85,41505.0
2022-10-03 11:00:00,80.86,81.6,80.86,81.52,55669.0,80.86,81.6,80.86,81.52,55669.0
2022-10-03 11:30:00,81.54,84.49,81.03,84.32,1315700.0,81.54,84.49,81.03,84.32,1315700.0
2022-10-03 12:00:00,84.39,84.47,82.6,82.6,901931.0,84.39,84.47,82.6,82.6,901931.0
2022-10-03 12:30:00,82.59,83.25,82.46,82.91,263639.0,82.59,83.25,82.46,82.91,263639.0
2022-10-03 13:00:00,82.91,83.49,82.84,83.32,204308.0,82.91,83.49,82.84,83.32,204308.0
2022-10-03 13:30:00,83.3,83.45,83.03,83.1,215307.0,83.3,83.45,83.03,83.1,215307.0
2022-10-03 14:00:00,83.12,83.69,83.05,83.66,231314.0,83.12,83.69,83.05,83.66,231314.0
2022-10-03 14:30:00,83.66,84.42,83.66,84.23,298105.0,83.66,84.42,83.66,84.23,298105.0
2022-10-03 15:00:00,84.25,84.27,83.41,83.81,209600.0,84.25,84.27,83.41,83.81,209600.0
2022-10-03 15:30:00,83.82,83.89,83.47,83.85,461061.0,83.82,83.89,83.47,83.85,461061.0
2022-10-04 09:30:00,85.49,86.28,84.85,86.04,225033.0,85.49,86.28,84.85,86.04,225033.0
2022-10-04 10:00:00,86.01,86.15,85.93,86.0,92983.0,86.01,86.15,85.93,86.0,92983.0
2022-10-04 10:30:00,85.98,86.4,85.96,86.32,160336.0,85.98,86.4,85.96,86.32,160336.0
2022-10-04 11:00:00,86.33,86.58,86.2,86.55,84596.0,86.33,86.58,86.2,86.55,84596.0
2022-10-04 11:30:00,86.56,86.57,85.93,86.16,86542.0,86.56,86.57,85.93,86.16,86542.0
2022-10-04 12:00:00,86.17,86.55,86.13,86.36,45901.0,86.17,86.55,86.13,86.36,45901.0
2022-10-04 12:30:00,86.4,86.67,86.08,86.14,53431.0,86.4,86.67,86.08,86.14,53431.0
2022-10-04 13:00:00,86.18,86.21,85.89,86.14,41119.0,86.18,86.21,85.89,86.14,41119.0
2022-10-04 13:30:00,86.2,86.67,86.12,86.58,59531.0,86.2,86.67,86.12,86.58,59531.0
2022-10-04 14:00:00,86.59,86.63,86.34,86.35,49988.0,86.59,86.63,86.34,86.35,49988.0
2022-10-04 14:30:00,86.29,86.72,86.29,86.61,48469.0,86.29,86.72,86.29,86.61,48469.0
2022-10-04 15:00:00,86.6,86.85,86.44,86.84,83967.0,86.6,86.85,86.44,86.84,83967.0
2022-10-04 15:30:00,86.84,87.37,86.67,87.18,258879.0,86.84,87.37,86.67,87.18,258879.0
2022-10-05 09:30:00,85.72,86.09,85.15,85.77,153514.0,85.72,86.09,85.15,85.77,153514.0
2022-10-05 10:00:00,85.77,85.77,84.93,85.13,36152.0,85.77,85.77,84.93,85.13,36152.0
2022-10-05 10:30:00,85.06,85.48,84.87,85.03,47564.0,85.06,85.48,84.87,85.03,47564.0
2022-10-05 11:00:00,85.22,85.44,85.0,85.37,32878.0,85.22,85.44,85.0,85.37,32878.0
2022-10-05 11:30:00,85.42,85.58,85.21,85.29,18480.0,85.42,85.58,85.21,85.29,18480.0
2022-10-05 12:00:00,85.33,85.84,85.16,85.65,19719.0,85.33,85.84,85.16,85.65,19719.0
2022-10-05 12:30:00,85.65,86.17,85.52,86.0,21851.0,85.65,86.17,85.52,86.0,21851.0
2022-10-05 13:00:00,85.98,86.32,85.97,86.21,22922.0,85.98,86.32,85.97,86.21,22922.0
2022-10-05 13:30:00,86.17,86.21,85.86,85.89,16660.0,86.17,86.21,85.86,85.89,16660.0
2022-10-05 14:00:00,85.85,86.06,85.81,85.93,17809.0,85.85,86.06,85.81,85.93,17809.0
2022-10-05 14:30:00,85.91,86.08,85.86,86.06,23208.0,85.91,86.08,85.86,86.06,23208.0
2022-10-05 15:00:00,86.16,86.3,85.93,85.93,59325.0,86.16,86.3,85.93,85.93,59325.0
2022-10-05 15:30:00,85.95,86.09,85.14,85.3,299140.0,85.95,86.09,85.14,85.3,299140.0
2022-10-06 09:30:00,85.09,85.79,85.09,85.29,54141.0,85.09,85.79,85.09,85.29,54141.0
2022-10-06 10:00:00,85.32,85.32,84.89,84.92,33382.0,85.32,85.32,84.89,84.92,33382.0
2022-10-06 10:30:00,84.9,85.49,84.89,85.49,45112.0,84.9,85.49,84.89,85.49,45112.0
2022-10-06 11:00:00,85.49,85.51,85.04,85.12,37126.0,85.49,85.51,85.04,85.12,37126.0
2022-10-06 11:30:00,85.11,85.13,84.47,84.51,47254.0,85.11,85.13,84.47,84.51,47254.0
2022-10-06 12:00:00,84.43,84.47,84.21,84.46,48973.0,84.43,84.47,84.21,84.46,48973.0
2022-10-06 12:30:00,84.45,84.94,84.36,84.81,22921.0,84.45,84.94,84.36,84.81,22921.0
2022-10-06 13:00:00,84.83,85.17,84.76,85.15,98981.0,84.83,85.17,84.76,85.15,98981.0
2022-10-06 13:30:00,85.14,85.14,84.68,84.86,29225.0,85.14,85.14,84.68,84.86,29225.0
2022-10-06 14:00:00,84.85,84.85,84.56,84.77,18229.0,84.85,84.85,84.56,84.77,18229.0
2022-10-06 14:30:00,84.78,84.84,84.23,84.42,20598.0,84.78,84.84,84.23,84.42,20598.0
2022-10-06 15:00:00,84.45,84.7,84.33,84.7,30903.0,84.45,84.7,84.33,84.7,30903.0
2022-10-06 15:30:00,84.71,84.72,84.35,84.45,129502.0,84.71,84.72,84.35,84.45,129502.0
2022-10-07 09:30:00,83.28,83.5,82.38,82.52,68532.0,83.28,83.5,82.38,82.52,68532.0
2022-10-07 10:00:00,82.53,83.06,82.24,82.86,37724.0,82.53,83.06,82.24,82.86,37724.0
2022-10-07 10:30:00,82.84,82.89,82.27,82.46,40618.0,82.84,82.89,82.27,82.46,40618.0
2022-10-07 11:00:00,82.46,82.55,82.1,82.46,22565.0,82.46,82.55,82.1,82.46,22565.0
2022-10-07 11:30:00,82.48,82.58,82.24,82.56,41674.0,82.48,82.58,82.24,82.56,41674.0
2022-10-07 12:00:00,82.56,82.74,82.37,82.41,21128.0,82.56,82.74,82.37,82.41,21128.0
2022-10-07 12:30:00,82.43,82.51,82.16,82.2,19275.0,82.43,82.51,82.16,82.2,19275.0
2022-10-07 13:00:00,82.17,82.37,82.04,82.3,15649.0,82.17,82.37,82.04,82.3,15649.0
2022-10-07 13:30:00,82.28,82.28,82.03,82.06,17022.0,82.28,82.28,82.03,82.06,17022.0
2022-10-07 14:00:00,82.01,82.29,81.97,82.0,19779.0,82.01,82.29,81.97,82.0,19779.0
2022-10-07 14:30:00,82.0,82.11,81.94,82.05,22730.0,82.0,82.11,81.94,82.05,22730.0
2022-10-07 15:00:00,82.07,82.24,81.86,81.92,21939.0,82.07,82.24,81.86,81.92,21939.0
2022-10-07 15:30:00,81.92,82.26,81.84,82.08,140708.0,81.92,82.26,81.84,82.08,140708.0
2022-10-10 09:30:00,82.38,82.59,81.99,82.12,29730.0,82.38,82.59,81.99,82.12,29730.0
2022-10-10 10:00:00,82.07,82.37,82.01,82.28,38238.0,82.07,82.37,82.01,82.28,38238.0
2022-10-10 10:30:00,82.28,82.28,81.12,81.21,43649.0,82.28,82.28,81.12,81.21,43649.0
2022-10-10 11:00:00,81.2,81.21,80.65,80.93,75243.0,81.2,81.21,80.65,80.93,75243.0
2022-10-10 11:30:00,80.93,81.04,80.66,80.66,44924.0,80.93,81.04,80.66,80.66,44924.0
2022-10-10 12:00:00,80.64,80.66,80.02,80.06,28799.0,80.64,80.66,80.02,80.06,28799.0
2022-10-10 12:30:00,80.1,80.13,79.71,79.72,49564.0,80.1,80.13,79.71,79.72,49564.0
2022-10-10 13:00:00,79.7,79.9,79.59,79.72,25758.0,79.7,79.9,79.59,79.72,25758.0
2022-10-10 13:30:00,79.73,80.36,79.64,80.16,32744.0,79.73,80.36,79.64,80.16,32744.0
2022-10-10 14:00:00,80.17,80.17,79.72,79.93,45139.0,80.17,80.17,79.72,79.93,45139.0
2022-10-10 14:30:00,79.91,80.3,79.9,80.0,29133.0,79.91,80.3,79.9,80.0,29133.0
2022-10-10 15:00:00,80.02,80.27,79.93,79.99,64452.0,80.02,80.27,79.93,79.99,64452.0
2022-10-10 15:30:00,80.0,80.2,79.87,79.88,240308.0,80.0,80.2,79.87,79.88,240308.0
2022-10-11 09:30:00,79.69,79.69,78.69,78.74,93198.0,79.69,79.69,78.69,78.74,93198.0
2022-10-11 10:00:00,78.74,78.8,78.28,78.78,64656.0,78.74,78.8,78.28,78.78,64656.0
2022-10-11 10:30:00,78.74,78.87,78.49,78.55,70437.0,78.74,78.87,78.49,78.55,70437.0
2022-10-11 11:00:00,78.54,79.21,78.54,79.14,40375.0,78.54,79.21,78.54,79.14,40375.0
2022-10-11 11:30:00,79.13,79.67,79.03,79.46,48205.0,79.13,79.67,79.03,79.46,48205.0
2022-10-11 12:00:00,79.45,79.45,78.96,79.18,41929.0,79.45,79.45,78.96,79.18,41929.0
2022-10-11 12:30:00,79.2,79.8,79.19,79.46,51747.0,79.2,79.8,79.19,79.46,51747.0
2022-10-11 13:00:00,79.45,79.48,78.83,78.87,42309.0,79.45,79.48,78.83,78.87,42309.0
2022-10-11 13:30:00,78.87,79.09,78.79,79.07,40746.0,78.87,79.09,78.79,79.07,40746.0
2022-10-11 14:00:00,79.06,79.31,78.89,79.27,34450.0,79.06,79.31,78.89,79.27,34450.0
2022-10-11 14:30:00,79.33,79.42,78.1,78.12,40308.0,79.33,79.42,78.1,78.12,40308.0
2022-10-11 15:00:00,78.13,78.17,77.76,78.08,87693.0,78.13,78.17,77.76,78.08,87693.0
2022-10-11 15:30:00,78.06,78.3,77.96,78.05,140670.0,78.06,78.3,77.96,78.05,140670.0
2022-10-12 09:30:00,78.02,78.41,77.81,78.33,61172.0,78.02,78.41,77.81,78.33,61172.0
2022-10-12 10:00:00,78.31,78.61,77.99,78.42,33246.0,78.31,78.61,77.99,78.42,33246.0
2022-10-12 10:30:00,78.42,78.73,78.32,78.62,32712.0,78.42,78.73,78.32,78.62,32712.0
2022-10-12 11:00:00,78.61,79.1,78.59,79.1,42682.0,78.61,79.1,78.59,79.1,42682.0
2022-10-12 11:30:00,79.14,79.26,79.02,79.16,29633.0,79.14,79.26,79.02,79.16,29633.0
2022-10-12 12:00:00,79.2,79.33,79.07,79.12,24409.0,79.2,79.33,79.07,79.12,24409.0
2022-10-12 12:30:00,79.13,79.29,78.95,79.24,28671.0,79.13,79.29,78.95,79.24,28671.0
2022-10-12 13:00:00,79.25,79.27,78.99,79.01,17550.0,79.25,79.27,78.99,79.01,17550.0
2022-10-12 13:30:00,79.02,79.02,78.8,78.83,26070.0,79.02,79.02,78.8,78.83,26070.0
2022-10-12 14:00:00,78.83,79.2,78.61,79.15,114623.0,78.83,79.2,78.61,79.15,114623.0
2022-10-12 14:30:00,79.15,79.19,78.62,78.62,21405.0,79.15,79.19,78.62,78.62,21405.0
2022-10-12 15:00:00,78.62,78.73,78.5,78.64,25689.0,78.62,78.73,78.5,78.64,25689.0
2022-10-12 15:30:00,78.6,78.81,78.39,78.42,93446.0,78.6,78.81,78.39,78.42,93446.0
2022-10-13 09:30:00,76.79,77.35,76.28,77.06,66078.0,76.79,77.35,76.28,77.06,66078.0
2022-10-13 10:00:00,77.05,77.53,76.87,76.95,47648.0,77.05,77.53,76.87,76.95,47648.0
2022-10-13 10:30:00,76.91,77.66,76.9,77.42,59569.0,76.91,77.66,76.9,77.42,59569.0
2022-10-13 11:00:00,77.43,79.49,77.4,79.01,41879.0,77.43,79.49,77.4,79.01,41879.0
2022-10-13 11:30:00,79.07,80.22,78.99,80.02,68995.0,79.07,80.22,78.99,80.02,68995.0
2022-10-13 12:00:00,80.03,80.36,79.28,79.45,63583.0,80.03,80.36,79.28,79.45,63583.0
2022-10-13 12:30:00,79.45,79.82,79.36,79.69,35764.0,79.45,79.82,79.36,79.69,35764.0
2022-10-13 13:00:00,79.71,80.22,79.61,80.21,52879.0,79.71,80.22,79.61,80.21,52879.0
2022-10-13 13:30:00,80.36,80.62,80.28,80.37,54143.0,80.36,80.62,80.28,80.37,54143.0
2022-10-13 14:00:00,80.35,80.57,80.1,80.17,36911.0,80.35,80.57,80.1,80.17,36911.0
2022-10-13 14:30:00,80.26,80.75,80.24,80.68,26129.0,80.26,80.75,80.24,80.68,26129.0
2022-10-13 15:00:00,80.65,80.86,80.51,80.57,30810.0,80.65,80.86,80.51,80.57,30810.0
2022-10-13 15:30:00,80.53,80.75,80.29,80.46,95160.0,80.53,80.75,80.29,80.46,95160.0
2022-10-14 09:30:00,81.54,82.02,81.25,81.49,58303.0,81.54,82.02,81.25,81.49,58303.0
2022-10-14 10:00:00,81.53,81.53,80.61,80.99,53977.0,81.53,81.53,80.61,80.99,53977.0
2022-10-14 10:30:00,80.97,81.18,80.65,80.97,27238.0,80.97,81.18,80.65,80.97,27238.0
2022-10-14 11:00:00,81.04,81.2,80.5,80.9,25446.0,81.04,81.2,80.5,80.9,25446.0
2022-10-14 11:30:00,80.87,80.87,80.34,80.41,25800.0,80.87,80.87,80.34,80.41,25800.0
2022-10-14 12:00:00,80.37,80.7,80.31,80.7,41990.0,80.37,80.7,80.31,80.7,41990.0
2022-10-14 12:30:00,80.69,80.81,80.46,80.52,16672.0,80.69,80.81,80.46,80.52,16672.0
2022-10-14 13:00:00,80.52,80.7,80.37,80.53,25922.0,80.52,80.7,80.37,80.53,25922.0
2022-10-14 13:30:00,80.54,80.6,80.36,80.58,39539.0,80.54,80.6,80.36,80.58,39539.0
2022-10-14 14:00:00,80.54,80.54,80.02,80.12,17917.0,80.54,80.54,80.02,80.12,17917.0
2022-10-14 14:30:00,80.07,80.14,79.94,80.08,17702.0,80.07,80.14,79.94,80.08,17702.0
2022-10-14 15:00:00,80.19,80.31,79.91,80.31,26790.0,80.19,80.31,79.91,80.31,26790.0
2022-10-14 15:30:00,80.29,80.4,79.84,79.98,108589.0,80.29,80.4,79.84,79.98,108589.0
2022-10-17 09:30:00,81.61,82.1,81.26,81.83,72045.0,81.61,82.1,81.26,81.83,72045.0
2022-10-17 10:00:00,81.88,82.41,81.81,82.22,32727.0,81.88,82.41,81.81,82.22,32727.0
2022-10-17 10:30:00,82.24,82.62,82.2,82.29,50667.0,82.24,82.62,82.2,82.29,50667.0
2022-10-17 11:00:00,82.32,82.59,82.02,82.59,43558.0,82.32,82.59,82.02,82.59,43558.0
2022-10-17 11:30:00,82.59,82.72,82.54,82.63,28670.0,82.59,82.72,82.54,82.63,28670.0
2022-10-17 12:00:00,82.65,82.85,82.48,82.66,32544.0,82.65,82.85,82.48,82.66,32544.0
2022-10-17 12:30:00,82.68,82.72,82.2,82.45,30597.0,82.68,82.72,82.2,82.45,30597.0
2022-10-17 13:00:00,82.45,82.54,82.31,82.41,32383.0,82.45,82.54,82.31,82.41,32383.0
2022-10-17 13:30:00,82.43,82.61,82.37,82.48,23452.0,82.43,82.61,82.37,82.48,23452.0
2022-10-17 14:00:00,82.46,82.56,82.27,82.37,27344.0,82.46,82.56,82.27,82.37,27344.0
2022-10-17 14:30:00,82.35,82.5,82.3,82.3,24097.0,82.35,82.5,82.3,82.3,24097.0
2022-10-17 15:00:00,82.28,82.45,82.18,82.45,35027.0,82.28,82.45,82.18,82.45,35027.0
2022-10-17 15:30:00,82.44,82.71,82.44,82.53,130200.0,82.44,82.71,82.44,82.53,130200.0
2022-10-18 09:30:00,84.08,84.5,83.56,84.06,83138.0,84.08,84.5,83.56,84.06,83138.0
2022-10-18 10:00:00,84.09,84.4,83.92,83.98,43223.0,84.09,84.4,83.92,83.98,43223.0
2022-10-18 10:30:00,83.97,84.1,83.55,84.04,28470.0,83.97,84.1,83.55,84.04,28470.0
2022-10-18 11:00:00,84.03,84.13,83.16,83.38,23376.0,84.03,84.13,83.16,83.38,23376.0
2022-10-18 11:30:00,83.35,83.56,83.23,83.53,26897.0,83.35,83.56,83.23,83.53,26897.0
2022-10-18 12:00:00,83.53,83.75,83.35,83.69,21136.0,83.53,83.75,83.35,83.69,21136.0
2022-10-18 12:30:00,83.68,83.97,83.64,83.8,15732.0,83.68,83.97,83.64,83.8,15732.0
2022-10-18 13:00:00,83.81,84.02,83.65,84.01,25479.0,83.81,84.02,83.65,84.01,25479.0
2022-10-18 13:30:00,84.0,84.57,83.96,84.46,29061.0,84.0,84.57,83.96,84.46,29061.0
2022-10-18 14:00:00,84.47,84.5,84.2,84.41,25844.0,84.47,84.5,84.2,84.41,25844.0
2022-10-18 14:30:00,84.41,84.41,83.81,83.99,39692.0,84.41,84.41,83.81,83.99,39692.0
2022-10-18 15:00:00,84.0,84.12,83.75,84.09,47071.0,84.0,84.12,83.75,84.09,47071.0
2022-10-18 15:30:00,84.07,84.43,84.05,84.4,159054.0,84.07,84.43,84.05,84.4,159054.0
2022-10-19 09:30:00,83.37,83.99,83.2,83.63,40187.0,83.37,83.99,83.2,83.63,40187.0
2022-10-19 10:00:00,83.59,84.27,83.52,84.18,64708.0,83.59,84.27,83.52,84.18,64708.0
2022-10-19 10:30:00,84.23,84.26,83.77,83.82,22887.0,84.23,84.26,83.77,83.82,22887.0
2022-10-19 11:00:00,83.81,84.18,83.77,83.87,29072.0,83.81,84.18,83.77,83.87,29072.0
2022-10-19 11:30:00,83.89,83.89,83.46,83.46,44842.0,83.89,83.89,83.46,83.46,44842.0
2022-10-19 12:00:00,83.44,83.44,82.98,82.98,15004.0,83.44,83.44,82.98,82.98,15004.0
2022-10-19 12:30:00,83.01,83.17,82.83,82.84,18635.0,83.01,83.17,82.83,82.84,18635.0
2022-10-19 13:00:00,82.88,82.9,82.49,82.67,25467.0,82.88,82.9,82.49,82.67,25467.0
2022-10-19 13:30:00,82.67,82.8,82.62,82.8,13133.0,82.67,82.8,82.62,82.8,13133.0
2022-10-19 14:00:00,82.77,83.12,82.72,83.01,22534.0,82.77,83.12,82.72,83.01,22534.0
2022-10-19 14:30:00,83.0,83.1,82.81,82.81,31880.0,83.0,83.1,82.81,82.81,31880.0
2022-10-19 15:00:00,82.81,83.13,82.75,82.95,28749.0,82.81,83.13,82.75,82.95,28749.0
2022-10-19 15:30:00,82.96,83.02,82.71,82.96,140103.0,82.96,83.02,82.71,82.96,140103.0
2022-10-20 09:30:00,83.22,84.58,83.22,84.58,120204.0,83.22,84.58,83.22,84.58,120204.0
2022-10-20 10:00:00,84.57,85.68,84.57,85.58,63230.0,84.57,85.68,84.57,85.58,63230.0
2022-10-20 10:30:00,85.63,85.63,84.82,85.23,39795.0,85.63,85.63,84.82,85.23,39795.0
2022-10-20 11:00:00,85.3,85.32,84.93,85.04,37215.0,85.3,85.32,84.93,85.04,37215.0
2022-10-20 11:30:00,85.08,85.67,85.06,85.52,79928.0,85.08,85.67,85.06,85.52,79928.0
2022-10-20 12:00:00,85.52,85.52,84.48,84.53,39661.0,85.52,85.52,84.48,84.53,39661.0
2022-10-20 12:30:00,84.5,84.66,84.42,84.6,19719.0,84.5,84.66,84.42,84.6,19719.0
2022-10-20 13:00:00,84.57,84.64,84.28,84.33,20938.0,84.57,84.64,84.28,84.33,20938.0
2022-10-20 13:30:00,84.36,84.36,83.96,84.1,36422.0,84.36,84.36,83.96,84.1,36422.0
2022-10-20 14:00:00,84.11,84.19,83.62,83.69,33179.0,84.11,84.19,83.62,83.69,33179.0
2022-10-20 14:30:00,83.67,83.99,83.55,83.87,37246.0,83.67,83.99,83.55,83.87,37246.0
2022-10-20 15:00:00,83.87,84.13,83.87,84.12,54857.0,83.87,84.13,83.87,84.12,54857.0
2022-10-20 15:30:00,84.11,84.46,83.97,84.14,123987.0,84.11,84.46,83.97,84.14,123987.0
2022-10-21 09:30:00,83.36,84.38,82.92,84.38,93810.0,83.36,84.38,82.92,84.38,93810.0
2022-10-21 10:00:00,84.43,84.96,84.32,84.34,14658.0,84.43,84.96,84.32,84.34,14658.0
2022-10-21 10:30:00,84.37,84.53,84.01,84.17,22827.0,84.37,84.53,84.01,84.17,22827.0
2022-10-21 11:00:00,84.16,84.67,83.98,84.57,13017.0,84.16,84.67,83.98,84.57,13017.0
2022-10-21 11:30:00,84.63,85.3,84.58,85.23,17932.0,84.63,85.3,84.58,85.23,17932.0
2022-10-21 12:00:00,85.27,85.4,84.92,84.95,16338.0,85.27,85.4,84.92,84.95,16338.0
2022-10-21 12:30:00,84.97,85.36,84.94,85.19,11515.0,84.97,85.36,84.94,85.19,11515.0
2022-10-21 13:00:00,85.19,85.26,85.0,85.04,15336.0,85.19,85.26,85.0,85.04,15336.0
2022-10-21 13:30:00,85.08,85.29,85.05,85.22,18382.0,85.08,85.29,85.05,85.22,18382.0
2022-10-21 14:00:00,85.26,85.4,85.03,85.08,22469.0,85.26,85.4,85.03,85.08,22469.0
2022-10-21 14:30:00,85.1,85.17,85.01,85.17,12420.0,85.1,85.17,85.01,85.17,12420.0
2022-10-21 15:00:00,85.14,85.73,85.14,85.72,27415.0,85.14,85.73,85.14,85.72,27415.0
2022-10-21 15:30:00,85.71,86.06,85.63,85.87,171700.0,85.71,86.06,85.63,85.87,171700.0
2022-10-24 09:30:00,85.93,86.5,85.17,86.23,49890.0,85.93,86.5,85.17,86.23,49890.0
2022-10-24 10:00:00,86.15,86.27,85.22,85.68,54445.0,86.15,86.27,85.22,85.68,54445.0
2022-10-24 10:30:00,85.72,86.04,85.58,86.02,34197.0,85.72,86.04,85.58,86.02,34197.0
2022-10-24 11:00:00,86.02,86.4,85.58,86.38,44407.0,86.02,86.4,85.58,86.38,44407.0
2022-10-24 11:30:00,86.39,86.57,86.14,86.55,40248.0,86.39,86.57,86.14,86.55,40248.0
2022-10-24 12:00:00,86.52,86.52,86.19,86.3,23305.0,86.52,86.52,86.19,86.3,23305.0
2022-10-24 12:30:00,86.3,86.44,86.23,86.29,15508.0,86.3,86.44,86.23,86.29,15508.0
2022-10-24 13:00:00,86.25,86.33,86.05,86.1,46777.0,86.25,86.33,86.05,86.1,46777.0
2022-10-24 13:30:00,86.09,86.24,85.95,86.05,12782.0,86.09,86.24,85.95,86.05,12782.0
2022-10-24 14:00:00,86.1,86.39,86.09,86.34,19396.0,86.1,86.39,86.09,86.34,19396.0
2022-10-24 14:30:00,86.33,86.74,86.33,86.73,16917.0,86.33,86.74,86.33,86.73,16917.0
2022-10-24 15:00:00,86.77,86.86,86.59,86.61,34742.0,86.77,86.86,86.59,86.61,34742.0
2022-10-24 15:30:00,86.63,86.68,86.32,86.41,96220.0,86.63,86.68,86.32,86.41,96220.0
2022-10-25 09:30:00,86.96,88.1,86.77,87.91,64435.0,86.96,88.1,86.77,87.91,64435.0
2022-10-25 10:00:00,88.0,88.04,87.63,87.74,27477.0,88.0,88.04,87.63,87.74,27477.0
2022-10-25 10:30:00,87.78,87.84,87.42,87.54,32611.0,87.78,87.84,87.42,87.54,32611.0
2022-10-25 11:00:00,87.54,87.83,87.52,87.81,35939.0,87.54,87.83,87.52,87.81,35939.0
2022-10-25 11:30:00,87.8,87.89,87.74,87.84,22537.0,87.8,87.89,87.74,87.84,22537.0
2022-10-25 12:00:00,87.81,88.23,87.76,88.16,19463.0,87.81,88.23,87.76,88.16,19463.0
2022-10-25 12:30:00,88.17,88.25,88.0,88.19,42719.0,88.17,88.25,88.0,88.19,42719.0
2022-10-25 13:00:00,88.19,88.29,88.01,88.16,23982.0,88.19,88.29,88.01,88.16,23982.0
2022-10-25 13:30:00,88.19,88.37,88.0,88.1,29265.0,88.19,88.37,88.0,88.1,29265.0
2022-10-25 14:00:00,88.07,88.17,88.03,88.05,16916.0,88.07,88.17,88.03,88.05,16916.0
2022-10-25 14:30:00,88.08,88.21,87.92,87.96,25553.0,88.08,88.21,87.92,87.96,25553.0
2022-10-25 15:00:00,87.94,88.23,87.94,88.06,72003.0,87.94,88.23,87.94,88.06,72003.0
2022-10-25 15:30:00,88.07,88.77,87.84,88.45,723548.0,88.07,88.77,87.84,88.45,723548.0
2022-10-26 09:30:00,86.74,87.92,86.74,87.41,61716.0,86.74,87.92,86.74,87.41,61716.0
2022-10-26 10:00:00,87.45,88.37,87.45,88.02,37416.0,87.45,88.37,87.45,88.02,37416.0
2022-10-26 10:30:00,88.04,88.19,87.76,87.78,33040.0,88.04,88.19,87.76,87.78,33040.0
2022-10-26 11:00:00,87.73,88.12,87.73,88.03,35212.0,87.73,88.12,87.73,88.03,35212.0
2022-10-26 11:30:00,88.01,88.23,87.78,87.84,24463.0,88.01,88.23,87.78,87.84,24463.0
2022-10-26 12:00:00,87.86,88.02,87.73,87.79,19938.0,87.86,88.02,87.73,87.79,19938.0
2022-10-26 12:30:00,87.76,87.84,87.11,87.15,22790.0,87.76,87.84,87.11,87.15,22790.0
2022-10-26 13:00:00,87.12,87.16,86.75,86.83,35193.0,87.12,87.16,86.75,86.83,35193.0
2022-10-26 13:30:00,86.85,87.23,86.77,87.22,22332.0,86.85,87.23,86.77,87.22,22332.0
2022-10-26 14:00:00,87.23,87.36,87.11,87.17,11534.0,87.23,87.36,87.11,87.17,11534.0
2022-10-26 14:30:00,87.17,87.4,87.08,87.2,22942.0,87.17,87.4,87.08,87.2,22942.0
2022-10-26 15:00:00,87.2,87.2,86.95,87.07,24238.0,87.2,87.2,86.95,87.07,24238.0
2022-10-26 15:30:00,87.06,87.19,86.75,86.76,197701.0,87.06,87.19,86.75,86.76,197701.0
2022-10-27 09:30:00,86.63,87.09,86.04,86.24,49272.0,86.63,87.09,86.04,86.24,49272.0
2022-10-27 10:00:00,86.22,87.83,86.21,87.79,20398.0,86.22,87.83,86.21,87.79,20398.0
2022-10-27 10:30:00,87.78,87.92,87.23,87.23,27591.0,87.78,87.92,87.23,87.23,27591.0
2022-10-27 11:00:00,87.17,87.72,87.14,87.22,23977.0,87.17,87.72,87.14,87.22,23977.0
2022-10-27 11:30:00,87.14,87.31,86.93,87.16,21728.0,87.14,87.31,86.93,87.16,21728.0
2022-10-27 12:00:00,87.18,87.54,87.1,87.14,31184.0,87.18,87.54,87.1,87.14,31184.0
2022-10-27 12:30:00,87.11,87.62,87.11,87.51,32882.0,87.11,87.62,87.11,87.51,32882.0
2022-10-27 13:00:00,87.53,87.93,87.44,87.73,22594.0,87.53,87.93,87.44,87.73,22594.0
2022-10-27 13:30:00,87.79,87.79,87.56,87.65,24526.0,87.79,87.79,87.56,87.65,24526.0
2022-10-27 14:00:00,87.64,87.78,87.35,87.38,24160.0,87.64,87.78,87.35,87.38,24160.0
2022-10-27 14:30:00,87.38,87.48,87.31,87.38,20693.0,87.38,87.48,87.31,87.38,20693.0
2022-10-27 15:00:00,87.48,87.77,87.45,87.68,31463.0,87.48,87.77,87.45,87.68,31463.0
2022-10-27 15:30:00,87.68,87.86,87.48,87.61,166727.0,87.68,87.86,87.48,87.61,166727.0
2022-10-28 09:30:00,87.94,88.82,87.9,88.82,58412.0,87.94,88.82,87.9,88.82,58412.0
2022-10-28 10:00:00,88.74,89.08,88.07,89.06,23389.0,88.74,89.08,88.07,89.06,23389.0
2022-10-28 10:30:00,89.16,89.28,88.96,89.1,24426.0,89.16,89.28,88.96,89.1,24426.0
2022-10-28 11:00:00,89.12,89.2,88.84,88.88,20751.0,89.12,89.2,88.84,88.88,20751.0
2022-10-28 11:30:00,88.9,89.3,88.79,89.23,29354.0,88.9,89.3,88.79,89.23,29354.0
2022-10-28 12:00:00,89.22,89.74,89.21,89.73,28237.0,89.22,89.74,89.21,89.73,28237.0
2022-10-28 12:30:00,89.73,89.88,89.57,89.72,20197.0,89.73,89.88,89.57,89.72,20197.0
2022-10-28 13:00:00,89.72,89.92,89.7,89.83,18172.0,89.72,89.92,89.7,89.83,18172.0
2022-10-28 13:30:00,89.85,89.97,89.83,89.86,23357.0,89.85,89.97,89.83,89.86,23357.0
2022-10-28 14:00:00,89.84,89.91,89.5,89.5,48618.0,89.84,89.91,89.5,89.5,48618.0
2022-10-28 14:30:00,89.48,89.79,89.47,89.68,30706.0,89.48,89.79,89.47,89.68,30706.0
2022-10-28 15:00:00,89.7,89.75,89.37,89.46,47247.0,89.7,89.75,89.37,89.46,47247.0
2022-10-28 15:30:00,89.45,89.45,89.11,89.21,221877.0,89.45,89.45,89.11,89.21,221877.0
2022-10-31 09:30:00,89.0,89.26,88.0,88.29,49078.0,89.0,89.26,88.0,88.29,49078.0
2022-10-31 10:00:00,88.27,88.5,87.9,88.0,49272.0,88.27,88.5,87.9,88.0,49272.0
2022-10-31 10:30:00,87.96,88.17,87.67,87.82,34360.0,87.96,88.17,87.67,87.82,34360.0
2022-10-31 11:00:00,87.79,88.59,87.76,88.56,56340.0,87.79,88.59,87.76,88.56,56340.0
2022-10-31 11:30:00,88.56,88.76,88.35,88.44,54788.0,88.56,88.76,88.35,88.44,54788.0
2022-10-31 12:00:00,88.44,88.72,88.29,88.44,33270.0,88.44,88.72,88.29,88.44,33270.0
2022-10-31 12:30:00,88.44,88.45,87.93,88.0,14906.0,88.44,88.45,87.93,88.0,14906.0
2022-10-31 13:00:00,87.98,88.41,87.9,88.4,36041.0,87.98,88.41,87.9,88.4,36041.0
2022-10-31 13:30:00,88.4,88.42,88.08,88.3,28840.0,88.4,88.42,88.08,88.3,28840.0
2022-10-31 14:00:00,88.31,88.45,88.25,88.26,27081.0,88.31,88.45,88.25,88.26,27081.0
2022-10-31 14:30:00,88.24,88.47,88.09,88.13,31222.0,88.24,88.47,88.09,88.13,31222.0
2022-10-31 15:00:00,88.13,88.2,87.87,88.17,27159.0,88.13,88.2,87.87,88.17,27159.0
2022-10-31 15:30:00,88.19,88.43,88.1,88.34,225402.0,88.19,88.43,88.1,88.34,225402.0
2022-11-01 09:30:00,89.27,89.52,88.84,88.86,37912.0,89.27,89.52,88.84,88.86,37912.0
2022-11-01 10:00:00,88.88,88.89,88.32,88.53,36108.0,88.88,88.89,88.32,88.53,36108.0
2022-11-01 10:30:00,88.54,88.61,87.84,87.84,31243.0,88.54,88.61,87.84,87.84,31243.0
2022-11-01 11:00:00,87.9,88.15,87.07,87.75,253945.0,87.9,88.15,87.07,87.75,253945.0
2022-11-01 11:30:00,87.75,87.93,87.47,87.87,24572.0,87.75,87.93,87.47,87.87,24572.0
2022-11-01 12:00:00,87.86,88.12,87.7,87.88,30158.0,87.86,88.12,87.7,87.88,30158.0
2022-11-01 12:30:00,87.9,87.94,87.49,87.84,44827.0,87.9,87.94,87.49,87.84,44827.0
2022-11-01 13:00:00,87.85,87.98,87.75,87.83,11573.0,87.85,87.98,87.75,87.83,11573.0
2022-11-01 13:30:00,87.82,88.06,87.76,87.95,17804.0,87.82,88.06,87.76,87.95,17804.0
2022-11-01 14:00:00,87.97,88.23,87.93,88.22,20355.0,87.97,88.23,87.93,88.22,20355.0
2022-11-01 14:30:00,88.22,88.29,88.01,88.26,25594.0,88.22,88.29,88.01,88.26,25594.0
2022-11-01 15:00:00,88.23,88.36,88.17,88.22,34306.0,88.23,88.36,88.17,88.22,34306.0
2022-11-01 15:30:00,88.23,88.35,88.08,88.08,106704.0,88.23,88.35,88.08,88.08,106704.0
2022-11-02 09:30:00,87.93,87.95,87.02,87.11,26578.0,87.93,87.95,87.02,87.11,26578.0
2022-11-02 10:00:00,87.08,87.53,87.07,87.46,22568.0,87.08,87.53,87.07,87.46,22568.0
2022-11-02 10:30:00,87.48,87.69,87.14,87.56,20528.0,87.48,87.69,87.14,87.56,20528.0
2022-11-02 11:00:00,87.54,87.73,87.38,87.56,40701.0,87.54,87.73,87.38,87.56,40701.0
2022-11-02 11:30:00,87.56,87.67,87.44,87.45,35226.0,87.56,87.67,87.44,87.45,35226.0
2022-11-02 12:00:00,87.47,87.58,87.33,87.34,27193.0,87.47,87.58,87.33,87.34,27193.0
2022-11-02 12:30:00,87.32,87.55,87.05,87.46,16978.0,87.32,87.55,87.05,87.46,16978.0
2022-11-02 13:00:00,87.47,87.63,87.4,87.47,16334.0,87.47,87.63,87.4,87.47,16334.0
2022-11-02 13:30:00,87.42,87.83,87.38,87.63,19927.0,87.42,87.83,87.38,87.63,19927.0
2022-11-02 14:00:00,87.7,88.8,87.5,88.56,57965.0,87.7,88.8,87.5,88.56,57965.0
2022-11-02 14:30:00,88.6,88.67,86.68,87.04,46236.0,88.6,88.67,86.68,87.04,46236.0
2022-11-02 15:00:00,87.0,87.53,85.92,86.03,39717.0,87.0,87.53,85.92,86.03,39717.0
2022-11-02 15:30:00,86.02,86.17,85.38,85.38,157073.0,86.02,86.17,85.38,85.38,157073.0
2022-11-03 09:30:00,84.11,84.5,83.29,83.5,88528.0,84.11,84.5,83.29,83.5,88528.0
2022-11-03 10:00:00,83.57,84.0,83.55,83.83,85637.0,83.57,84.0,83.55,83.83,85637.0
2022-11-03 10:30:00,83.83,84.44,83.55,84.34,43315.0,83.83,84.44,83.55,84.34,43315.0
2022-11-03 11:00:00,84.34,84.46,83.65,83.69,53139.0,84.34,84.46,83.65,83.69,53139.0
2022-11-03 11:30:00,83.72,83.76,83.2,83.29,37800.0,83.72,83.76,83.2,83.29,37800.0
2022-11-03 12:00:00,83.29,83.82,83.28,83.71,46068.0,83.29,83.82,83.28,83.71,46068.0
2022-11-03 12:30:00,83.69,84.23,83.43,84.17,39089.0,83.69,84.23,83.43,84.17,39089.0
2022-11-03 13:00:00,84.15,84.25,83.8,83.9,33783.0,84.15,84.25,83.8,83.9,33783.0
2022-11-03 13:30:00,83.91,83.95,83.7,83.76,36522.0,83.91,83.95,83.7,83.76,36522.0
2022-11-03 14:00:00,83.76,83.92,83.57,83.89,29290.0,83.76,83.92,83.57,83.89,29290.0
2022-11-03 14:30:00,83.87,83.99,83.74,83.92,37343.0,83.87,83.99,83.74,83.92,37343.0
2022-11-03 15:00:00,83.92,83.92,83.66,83.86,46043.0,83.92,83.92,83.66,83.86,46043.0
2022-11-03 15:30:00,83.85,83.88,83.16,83.34,248343.0,83.85,83.88,83.16,83.34,248343.0
2022-11-04 09:30:00,83.64,84.67,82.5,83.48,97127.0,83.64,84.67,82.5,83.48,97127.0
2022-11-04 10:00:00,83.47,83.95,83.08,83.88,59555.0,83.47,83.95,83.08,83.88,59555.0
2022-11-04 10:30:00,83.89,84.05,83.55,83.64,57553.0,83.89,84.05,83.55,83.64,57553.0
2022-11-04 11:00:00,83.67,83.96,83.34,83.34,35854.0,83.67,83.96,83.34,83.34,35854.0
2022-11-04 11:30:00,83.31,83.4,82.63,82.68,42536.0,83.31,83.4,82.63,82.68,42536.0
2022-11-04 12:00:00,82.72,83.05,82.33,83.05,219872.0,82.72,83.05,82.33,83.05,219872.0
2022-11-04 12:30:00,83.0,83.2,82.61,82.81,52143.0,83.0,83.2,82.61,82.81,52143.0
2022-11-04 13:00:00,82.8,82.94,82.45,82.74,26614.0,82.8,82.94,82.45,82.74,26614.0
2022-11-04 13:30:00,82.7,82.81,82.49,82.63,28340.0,82.7,82.81,82.49,82.63,28340.0
2022-11-04 14:00:00,82.63,83.1,82.48,83.09,28792.0,82.63,83.1,82.48,83.09,28792.0
2022-11-04 14:30:00,83.08,83.46,83.05,83.45,39301.0,83.08,83.46,83.05,83.45,39301.0
2022-11-04 15:00:00,83.42,83.63,83.34,83.48,66703.0,83.42,83.63,83.34,83.48,66703.0
2022-11-04 15:30:00,83.47,84.2,83.38,84.07,230520.0,83.47,84.2,83.38,84.07,230520.0
2022-11-07 09:30:00,84.55,84.97,83.7,83.75,46794.0,84.55,84.97,83.7,83.75,46794.0
2022-11-07 10:00:00,83.85,84.02,83.2,83.34,106608.0,83.85,84.02,83.2,83.34,106608.0
2022-11-07 10:30:00,83.33,83.6,83.24,83.6,70344.0,83.33,83.6,83.24,83.6,70344.0
2022-11-07 11:00:00,83.6,83.75,83.37,83.69,51606.0,83.6,83.75,83.37,83.69,51606.0
2022-11-07 11:30:00,83.7,83.74,82.92,82.92,34968.0,83.7,83.74,82.92,82.92,34968.0
2022-11-07 12:00:00,82.92,83.34,82.9,83.29,63120.0,82.92,83.34,82.9,83.29,63120.0
2022-11-07 12:30:00,83.26,83.34,83.02,83.11,25793.0,83.26,83.34,83.02,83.11,25793.0
2022-11-07 13:00:00,83.13,83.43,83.13,83.32,21818.0,83.13,83.43,83.13,83.32,21818.0
2022-11-07 13:30:00,83.35,83.52,83.15,83.5,33269.0,83.35,83.52,83.15,83.5,33269.0
2022-11-07 14:00:00,83.56,83.82,83.48,83.77,29714.0,83.56,83.82,83.48,83.77,29714.0
2022-11-07 14:30:00,83.8,83.83,83.69,83.7,36322.0,83.8,83.83,83.69,83.7,36322.0
2022-11-07 15:00:00,83.7,83.93,83.7,83.84,40940.0,83.7,83.93,83.7,83.84,40940.0
2022-11-07 15:30:00,83.84,83.92,83.64,83.83,203571.0,83.84,83.92,83.64,83.83,203571.0
2022-11-08 09:30:00,83.68,85.0,82.99,84.67,51312.0,83.68,85.0,82.99,84.67,51312.0
2022-11-08 10:00:00,84.67,85.4,84.61,85.24,62733.0,84.67,85.4,84.61,85.24,62733.0
2022-11-08 10:30:00,85.29,85.44,85.06,85.21,82798.0,85.29,85.44,85.06,85.21,82798.0
2022-11-08 11:00:00,85.2,85.8,84.97,85.73,62147.0,85.2,85.8,84.97,85.73,62147.0
2022-11-08 11:30:00,85.76,86.02,85.43,85.48,46383.0,85.76,86.02,85.43,85.48,46383.0
2022-11-08 12:00:00,85.49,85.5,85.03,85.13,47122.0,85.49,85.5,85.03,85.13,47122.0
2022-11-08 12:30:00,85.11,85.23,84.87,84.99,55229.0,85.11,85.23,84.87,84.99,55229.0
2022-11-08 13:00:00,84.99,85.15,84.25,84.29,49746.0,84.99,85.15,84.25,84.29,49746.0
2022-11-08 13:30:00,84.27,84.37,83.73,83.74,67629.0,84.27,84.37,83.73,83.74,67629.0
2022-11-08 14:00:00,83.8,83.84,82.96,82.96,49191.0,83.8,83.84,82.96,82.96,49191.0
2022-11-08 14:30:00,82.97,83.59,82.78,83.5,110319.0,82.97,83.59,82.78,83.5,110319.0
2022-11-08 15:00:00,83.5,83.91,83.48,83.9,77152.0,83.5,83.91,83.48,83.9,77152.0
2022-11-08 15:30:00,83.9,84.16,83.65,83.88,363551.0,83.9,84.16,83.65,83.88,363551.0
2022-11-09 09:30:00,82.75,89.1,82.36,87.88,442816.0,82.75,89.1,82.36,87.88,442816.0
2022-11-09 10:00:00,87.75,89.0,87.66,87.9,236921.0,87.75,89.0,87.66,87.9,236921.0
2022-11-09 10:30:00,87.9,88.39,87.5,87.98,226024.0,87.9,88.39,87.5,87.98,226024.0
2022-11-09 11:00:00,87.98,89.24,87.95,89.06,296430.0,87.98,89.24,87.95,89.06,296430.0
2022-11-09 11:30:00,89.05,89.51,88.51,88.98,146246.0,89.05,89.51,88.51,88.98,146246.0
2022-11-09 12:00:00,88.98,89.61,88.95,89.56,188693.0,88.98,89.61,88.95,89.56,188693.0
2022-11-09 12:30:00,89.59,90.57,89.56,90.31,245180.0,89.59,90.57,89.56,90.31,245180.0
2022-11-09 13:00:00,90.31,90.47,89.33,89.44,144649.0,90.31,90.47,89.33,89.44,144649.0
2022-11-09 13:30:00,89.47,89.47,88.64,88.95,100953.0,89.47,89.47,88.64,88.95,100953.0
2022-11-09 14:00:00,88.93,89.26,88.67,88.81,121561.0,88.93,89.26,88.67,88.81,121561.0
2022-11-09 14:30:00,88.81,88.93,88.36,88.49,151954.0,88.81,88.93,88.36,88.49,151954.0
2022-11-09 15:00:00,88.5,88.99,88.48,88.92,132680.0,88.5,88.99,88.48,88.92,132680.0
2022-11-09 15:30:00,88.91,89.4,88.87,89.06,605134.0,88.91,89.4,88.87,89.06,605134.0
2022-11-10 09:30:00,91.8,92.5,91.06,92.0,236920.0,91.8,92.5,91.06,92.0,236920.0
2022-11-10 10:00:00,92.0,92.27,91.4,91.61,137794.0,92.0,92.27,91.4,91.61,137794.0
2022-11-10 10:30:00,91.63,92.03,90.95,91.79,98701.0,91.63,92.03,90.95,91.79,98701.0
2022-11-10 11:00:00,91.78,92.27,91.67,92.12,92645.0,91.78,92.27,91.67,92.12,92645.0
2022-11-10 11:30:00,92.12,92.46,92.01,92.38,58839.0,92.12,92.46,92.01,92.38,58839.0
2022-11-10 12:00:00,92.35,92.35,91.74,91.81,46031.0,92.35,92.35,91.74,91.81,46031.0
2022-11-10 12:30:00,91.77,91.77,91.25,91.26,50289.0,91.77,91.77,91.25,91.26,50289.0
2022-11-10 13:00:00,91.26,91.79,91.25,91.77,72599.0,91.26,91.79,91.25,91.77,72599.0
2022-11-10 13:30:00,91.81,92.31,91.75,92.13,44294.0,91.81,92.31,91.75,92.13,44294.0
2022-11-10 14:00:00,92.16,92.69,92.13,92.59,61072.0,92.16,92.69,92.13,92.59,61072.0
2022-11-10 14:30:00,92.55,92.85,92.43,92.81,64351.0,92.55,92.85,92.43,92.81,64351.0
2022-11-10 15:00:00,92.82,93.03,92.71,92.83,85570.0,92.82,93.03,92.71,92.83,85570.0
2022-11-10 15:30:00,92.85,93.12,92.64,92.89,335872.0,92.85,93.12,92.64,92.89,335872.0
2022-11-11 09:30:00,93.07,93.72,92.65,93.41,50529.0,93.07,93.72,92.65,93.41,50529.0
2022-11-11 10:00:00,93.37,93.47,92.73,92.73,34177.0,93.37,93.47,92.73,92.73,34177.0
2022-11-11 10:30:00,92.78,93.08,92.38,93.05,44998.0,92.78,93.08,92.38,93.05,44998.0
2022-11-11 11:00:00,93.08,93.33,92.63,92.65,28042.0,93.08,93.33,92.63,92.65,28042.0
2022-11-11 11:30:00,92.52,92.88,92.48,92.48,52103.0,92.52,92.88,92.48,92.48,52103.0
2022-11-11 12:00:00,92.46,93.15,92.32,93.07,25882.0,92.46,93.15,92.32,93.07,25882.0
2022-11-11 12:30:00,93.09,93.26,93.01,93.04,45248.0,93.09,93.26,93.01,93.04,45248.0
2022-11-11 13:00:00,93.02,93.55,93.02,93.55,22907.0,93.02,93.55,93.02,93.55,22907.0
2022-11-11 13:30:00,93.56,93.67,93.21,93.21,41785.0,93.56,93.67,93.21,93.21,41785.0
2022-11-11 14:00:00,93.23,93.41,93.01,93.35,36807.0,93.23,93.41,93.01,93.35,36807.0
2022-11-11 14:30:00,93.35,93.45,93.06,93.11,42117.0,93.35,93.45,93.06,93.11,42117.0
2022-11-11 15:00:00,93.12,93.32,92.82,93.22,67170.0,93.12,93.32,92.82,93.22,67170.0
2022-11-11 15:30:00,93.25,93.6,92.97,93.33,308261.0,93.25,93.6,92.97,93.33,308261.0
2022-11-14 09:30:00,92.12,92.8,91.63,92.71,89947.0,92.12,92.8,91.63,92.71,89947.0
2022-11-14 10:00:00,92.77,93.05,92.32,92.37,48080.0,92.77,93.05,92.32,92.37,48080.0
2022-11-14 10:30:00,92.4,92.51,92.02,92.12,23342.0,92.4,92.51,92.02,92.12,23342.0
2022-11-14 11:00:00,92.12,92.16,91.84,92.1,30824.0,92.12,92.16,91.84,92.1,30824.0
2022-11-14 11:30:00,92.06,92.55,92.05,92.14,40905.0,92.06,92.55,92.05,92.14,40905.0
2022-11-14 12:00:00,92.14,92.29,91.85,92.18,36016.0,92.14,92.29,91.85,92.18,36016.0
2022-11-14 12:30:00,92.18,92.67,92.12,92.37,28268.0,92.18,92.67,92.12,92.37,28268.0
2022-11-14 13:00:00,92.37,92.42,92.22,92.4,20526.0,92.37,92.42,92.22,92.4,20526.0
2022-11-14 13:30:00,92.38,92.38,92.11,92.25,18763.0,92.38,92.38,92.11,92.25,18763.0
2022-11-14 14:00:00,92.24,92.33,92.07,92.32,31350.0,92.24,92.33,92.07,92.32,31350.0
2022-11-14 14:30:00,92.32,92.35,92.14,92.3,35533.0,92.32,92.35,92.14,92.3,35533.0
2022-11-14 15:00:00,92.3,92.51,92.28,92.45,55278.0,92.3,92.51,92.28,92.45,55278.0
2022-11-14 15:30:00,92.44,92.59,91.42,91.53,194553.0,92.44,92.59,91.42,91.53,194553.0
2022-11-15 09:30:00,93.07,93.52,92.63,93.51,40417.0,93.07,93.52,92.63,93.51,40417.0
2022-11-15 10:00:00,93.54,93.85,93.16,93.78,40661.0,93.54,93.85,93.16,93.78,40661.0
2022-11-15 10:30:00,93.74,93.78,93.03,93.05,56319.0,93.74,93.78,93.03,93.05,56319.0
2022-11-15 11:00:00,93.0,93.21,92.7,92.96,35363.0,93.0,93.21,92.7,92.96,35363.0
2022-11-15 11:30:00,93.11,93.43,93.03,93.37,21881.0,93.11,93.43,93.03,93.37,21881.0
2022-11-15 12:00:00,93.49,93.53,93.27,93.34,23374.0,93.49,93.53,93.27,93.34,23374.0
2022-11-15 12:30:00,93.35,93.57,93.21,93.25,21413.0,93.35,93.57,93.21,93.25,21413.0
2022-11-15 13:00:00,93.25,93.36,92.44,92.57,36307.0,93.25,93.36,92.44,92.57,36307.0
2022-11-15 13:30:00,92.55,92.65,92.08,92.33,33474.0,92.55,92.65,92.08,92.33,33474.0
2022-11-15 14:00:00,92.23,92.87,91.99,92.77,39218.0,92.23,92.87,91.99,92.77,39218.0
2022-11-15 14:30:00,92.8,93.0,92.64,92.94,19430.0,92.8,93.0,92.64,92.94,19430.0
2022-11-15 15:00:00,92.9,93.09,92.74,92.96,26828.0,92.9,93.09,92.74,92.96,26828.0
2022-11-15 15:30:00,92.9,92.96,92.27,92.47,146009.0,92.9,92.96,92.27,92.47,146009.0
2022-11-16 09:30:00,91.84,92.09,90.61,90.85,74761.0,91.84,92.09,90.61,90.85,74761.0
2022-11-16 10:00:00,90.85,91.25,90.31,90.58,93162.0,90.85,91.25,90.31,90.58,93162.0
2022-11-16 10:30:00,90.59,90.71,90.14,90.64,52565.0,90.59,90.71,90.14,90.64,52565.0
2022-11-16 11:00:00,90.67,91.03,90.61,90.78,37575.0,90.67,91.03,90.61,90.78,37575.0
2022-11-16 11:30:00,90.76,91.02,90.56,90.9,36975.0,90.76,91.02,90.56,90.9,36975.0
2022-11-16 12:00:00,90.89,90.89,90.6,90.82,22563.0,90.89,90.89,90.6,90.82,22563.0
2022-11-16 12:30:00,90.85,91.28,90.83,91.0,29237.0,90.85,91.28,90.83,91.0,29237.0
2022-11-16 13:00:00,90.96,91.12,90.86,90.99,52494.0,90.96,91.12,90.86,90.99,52494.0
2022-11-16 13:30:00,90.99,91.0,90.58,90.59,18492.0,90.99,91.0,90.58,90.59,18492.0
2022-11-16 14:00:00,90.63,90.82,90.58,90.82,23104.0,90.63,90.82,90.58,90.82,23104.0
2022-11-16 14:30:00,90.82,90.97,90.59,90.97,24382.0,90.82,90.97,90.59,90.97,24382.0
2022-11-16 15:00:00,90.96,91.01,90.65,90.97,53963.0,90.96,91.01,90.65,90.97,53963.0
2022-11-16 15:30:00,90.98,91.03,90.69,90.83,167401.0,90.98,91.03,90.69,90.83,167401.0
2022-11-17 09:30:00,89.4,89.73,89.1,89.3,33084.0,89.4,89.73,89.1,89.3,33084.0
2022-11-17 10:00:00,89.34,90.09,89.27,89.89,26656.0,89.34,90.09,89.27,89.89,26656.0
2022-11-17 10:30:00,89.93,90.05,89.58,89.63,24877.0,89.93,90.05,89.58,89.63,24877.0
2022-11-17 11:00:00,89.63,89.78,89.45,89.75,31894.0,89.63,89.78,89.45,89.75,31894.0
2022-11-17 11:30:00,89.77,90.13,89.66,90.13,24158.0,89.77,90.13,89.66,90.13,24158.0
2022-11-17 12:00:00,90.14,90.59,90.12,90.53,45067.0,90.14,90.59,90.12,90.53,45067.0
2022-11-17 12:30:00,90.55,91.05,90.55,90.96,20972.0,90.55,91.05,90.55,90.96,20972.0
2022-11-17 13:00:00,91.03,91.34,91.0,91.22,15770.0,91.03,91.34,91.0,91.22,15770.0
2022-11-17 13:30:00,91.24,91.58,91.2,91.55,29344.0,91.24,91.58,91.2,91.55,29344.0
2022-11-17 14:00:00,91.56,91.62,90.95,90.99,16254.0,91.56,91.62,90.95,90.99,16254.0
2022-11-17 14:30:00,90.99,91.05,90.7,90.94,31943.0,90.99,91.05,90.7,90.94,31943.0
2022-11-17 15:00:00,90.95,90.97,90.5,90.54,27475.0,90.95,90.97,90.5,90.54,27475.0
2022-11-17 15:30:00,90.51,90.86,90.44,90.8,100981.0,90.51,90.86,90.44,90.8,100981.0
2022-11-18 09:30:00,91.83,92.47,91.53,91.66,42373.0,91.83,92.47,91.53,91.66,42373.0
2022-11-18 10:00:00,91.75,92.15,91.34,92.11,57134.0,91.75,92.15,91.34,92.11,57134.0
2022-11-18 10:30:00,92.06,92.22,91.78,91.89,60185.0,92.06,92.22,91.78,91.89,60185.0
2022-11-18 11:00:00,91.9,92.0,91.41,91.45,57343.0,91.9,92.0,91.41,91.45,57343.0
2022-11-18 11:30:00,91.45,91.46,91.14,91.15,16725.0,91.45,91.46,91.14,91.15,16725.0
2022-11-18 12:00:00,91.22,91.31,90.67,90.9,19524.0,91.22,91.31,90.67,90.9,19524.0
2022-11-18 12:30:00,90.89,91.1,90.77,90.97,31095.0,90.89,91.1,90.77,90.97,31095.0
2022-11-18 13:00:00,91.02,91.08,90.71,91.03,22015.0,91.02,91.08,90.71,91.03,22015.0
2022-11-18 13:30:00,90.98,91.02,90.6,90.83,20315.0,90.98,91.02,90.6,90.83,20315.0
2022-11-18 14:00:00,90.82,91.02,90.77,90.82,19052.0,90.82,91.02,90.77,90.82,19052.0
2022-11-18 14:30:00,90.85,90.94,90.72,90.78,26087.0,90.85,90.94,90.72,90.78,26087.0
2022-11-18 15:00:00,90.76,91.0,90.69,90.96,29293.0,90.76,91.0,90.69,90.96,29293.0
2022-11-18 15:30:00,90.98,91.19,90.73,90.92,149056.0,90.98,91.19,90.73,90.92,149056.0
2022-11-21 09:30:00,90.7,91.43,90.4,90.41,40190.0,90.7,91.43,90.4,90.41,40190.0
2022-11-21 10:00:00,90.42,90.61,90.06,90.26,31687.0,90.42,90.61,90.06,90.26,31687.0
2022-11-21 10:30:00,90.24,90.57,90.1,90.51,31263.0,90.24,90.57,90.1,90.51,31263.0
2022-11-21 11:00:00,90.49,90.64,90.43,90.47,20218.0,90.49,90.64,90.43,90.47,20218.0
2022-11-21 11:30:00,90.46,90.8,90.29,90.54,33975.0,90.46,90.8,90.29,90.54,33975.0
2022-11-21 12:00:00,90.56,90.78,90.56,90.68,21086.0,90.56,90.78,90.56,90.68,21086.0
2022-11-21 12:30:00,90.68,90.81,90.6,90.62,11580.0,90.68,90.81,90.6,90.62,11580.0
2022-11-21 13:00:00,90.66,90.75,90.55,90.55,23961.0,90.66,90.75,90.55,90.55,23961.0
2022-11-21 13:30:00,90.53,90.71,90.44,90.62,27379.0,90.53,90.71,90.44,90.62,27379.0
2022-11-21 14:00:00,90.58,90.88,90.58,90.76,23957.0,90.58,90.88,90.58,90.76,23957.0
2022-11-21 14:30:00,90.76,90.87,90.68,90.84,20407.0,90.76,90.87,90.68,90.84,20407.0
2022-11-21 15:00:00,90.86,91.13,90.85,90.91,29208.0,90.86,91.13,90.85,90.91,29208.0
2022-11-21 15:30:00,90.9,90.99,90.79,90.93,105932.0,90.9,90.99,90.79,90.93,105932.0
2022-11-22 09:30:00,91.24,91.24,90.72,91.1,28520.0,91.24,91.24,90.72,91.1,28520.0
2022-11-22 10:00:00,91.17,91.75,91.17,91.64,24149.0,91.17,91.75,91.17,91.64,24149.0
2022-11-22 10:30:00,91.66,91.68,91.14,91.56,35796.0,91.66,91.68,91.14,91.56,35796.0
2022-11-22 11:00:00,91.6,91.64,91.44,91.52,18856.0,91.6,91.64,91.44,91.52,18856.0
2022-11-22 11:30:00,91.52,91.67,91.25,91.67,31237.0,91.52,91.67,91.25,91.67,31237.0
2022-11-22 12:00:00,91.68,91.71,91.23,91.24,30805.0,91.68,91.71,91.23,91.24,30805.0
2022-11-22 12:30:00,91.23,91.36,91.15,91.15,11777.0,91.23,91.36,91.15,91.15,11777.0
2022-11-22 13:00:00,91.16,91.44,91.15,91.41,30246.0,91.16,91.44,91.15,91.41,30246.0
2022-11-22 13:30:00,91.41,91.46,91.27,91.36,12485.0,91.41,91.46,91.27,91.36,12485.0
2022-11-22 14:00:00,91.35,91.39,91.21,91.39,16644.0,91.35,91.39,91.21,91.39,16644.0
2022-11-22 14:30:00,91.36,91.53,91.35,91.46,18216.0,91.36,91.53,91.35,91.46,18216.0
2022-11-22 15:00:00,91.45,91.65,91.44,91.6,20048.0,91.45,91.65,91.44,91.6,20048.0
2022-11-22 15:30:00,91.6,91.78,91.53,91.72,75259.0,91.6,91.78,91.53,91.72,75259.0
2022-11-23 09:30:00,91.76,92.04,91.65,91.97,23403.0,91.76,92.04,91.65,91.97,23403.0
2022-11-23 10:00:00,92.02,92.07,91.8,92.02,18630.0,92.02,92.07,91.8,92.02,18630.0
2022-11-23 10:30:00,92.07,92.24,91.97,92.03,15248.0,92.07,92.24,91.97,92.03,15248.0
2022-11-23 11:00:00,92.06,92.14,91.9,91.93,9877.0,92.06,92.14,91.9,91.93,9877.0
2022-11-23 11:30:00,91.91,92.06,91.49,91.56,28203.0,91.91,92.06,91.49,91.56,28203.0
2022-11-23 12:00:00,91.59,91.79,91.58,91.67,10959.0,91.59,91.79,91.58,91.67,10959.0
2022-11-23 12:30:00,91.7,91.75,91.43,91.49,9988.0,91.7,91.75,91.43,91.49,9988.0
2022-11-23 13:00:00,91.57,91.79,91.55,91.78,6865.0,91.57,91.79,91.55,91.78,6865.0
2022-11-23 13:30:00,91.8,92.04,91.8,92.03,9726.0,91.8,92.04,91.8,92.03,9726.0
2022-11-23 14:00:00,92.08,92.42,91.89,92.22,17140.0,92.08,92.42,91.89,92.22,17140.0
2022-11-23 14:30:00,92.22,92.22,91.97,92.05,21392.0,92.22,92.22,91.97,92.05,21392.0
2022-11-23 15:00:00,92.02,92.28,91.87,92.26,29380.0,92.02,92.28,91.87,92.26,29380.0
2022-11-23 15:30:00,92.24,92.24,91.78,91.93,88443.0,92.24,92.24,91.78,91.93,88443.0
2022-11-25 09:30:00,91.82,92.42,91.81,92.34,25949.0,91.82,92.42,91.81,92.34,25949.0
2022-11-25 10:00:00,92.41,92.46,92.14,92.27,25332.0,92.41,92.46,92.14,92.27,25332.0
2022-11-25 10:30:00,92.29,92.64,92.29,92.41,21216.0,92.29,92.64,92.29,92.41,21216.0
2022-11-25 11:00:00,92.37,92.5,92.24,92.37,13529.0,92.37,92.5,92.24,92.37,13529.0
2022-11-25 11:30:00,92.4,92.54,92.33,92.45,16802.0,92.4,92.54,92.33,92.45,16802.0
2022-11-25 12:00:00,92.44,92.56,92.4,92.52,11781.0,92.44,92.56,92.4,92.52,11781.0
2022-11-25 12:30:00,92.55,92.6,92.29,92.49,39679.0,92.55,92.6,92.29,92.49,39679.0
2022-11-28 09:30:00,91.8,92.76,91.8,92.63,52133.0,91.8,92.76,91.8,92.63,52133.0
2022-11-28 10:00:00,92.67,93.12,92.61,93.0,65375.0,92.67,93.12,92.61,93.0,65375.0
2022-11-28 10:30:00,93.0,93.25,92.89,92.94,76384.0,93.0,93.25,92.89,92.94,76384.0
2022-11-28 11:00:00,92.94,93.21,92.81,93.09,84562.0,92.94,93.21,92.81,93.09,84562.0
2022-11-28 11:30:00,93.09,93.38,92.98,93.25,80088.0,93.09,93.38,92.98,93.25,80088.0
2022-11-28 12:00:00,93.23,93.23,92.66,93.1,55437.0,93.23,93.23,92.66,93.1,55437.0
2022-11-28 12:30:00,93.1,93.16,92.66,92.7,19203.0,93.1,93.16,92.66,92.7,19203.0
2022-11-28 13:00:00,92.7,92.88,92.69,92.79,15184.0,92.7,92.88,92.69,92.79,15184.0
2022-11-28 13:30:00,92.81,92.82,92.43,92.55,19085.0,92.81,92.82,92.43,92.55,19085.0
2022-11-28 14:00:00,92.56,92.58,92.33,92.48,18911.0,92.56,92.58,92.33,92.48,18911.0
2022-11-28 14:30:00,92.48,92.5,92.01,92.04,39222.0,92.48,92.5,92.01,92.04,39222.0
2022-11-28 15:00:00,92.05,92.11,91.61,91.63,240180.0,92.05,92.11,91.61,91.63,240180.0
2022-11-28 15:30:00,91.62,91.77,91.45,91.55,226971.0,91.62,91.77,91.45,91.55,226971.0
2022-11-29 09:30:00,91.43,91.59,91.12,91.47,50663.0,91.43,91.59,91.12,91.47,50663.0
2022-11-29 10:00:00,91.54,91.76,91.17,91.48,20408.0,91.54,91.76,91.17,91.48,20408.0
2022-11-29 10:30:00,91.5,91.52,91.07,91.1,15575.0,91.5,91.52,91.07,91.1,15575.0
2022-11-29 11:00:00,91.1,91.16,90.5,90.59,26267.0,91.1,91.16,90.5,90.59,26267.0
2022-11-29 11:30:00,90.61,90.83,90.54,90.83,20673.0,90.61,90.83,90.54,90.83,20673.0
2022-11-29 12:00:00,90.83,90.95,90.75,90.85,12874.0,90.83,90.95,90.75,90.85,12874.0
2022-11-29 12:30:00,90.86,91.06,90.86,90.93,9482.0,90.86,91.06,90.86,90.93,9482.0
2022-11-29 13:00:00,90.9,90.92,90.58,90.58,10504.0,90.9,90.92,90.58,90.58,10504.0
2022-11-29 13:30:00,90.62,90.84,90.58,90.84,7603.0,90.62,90.84,90.58,90.84,7603.0
2022-11-29 14:00:00,90.85,91.04,90.85,90.88,9112.0,90.85,91.04,90.85,90.88,9112.0
2022-11-29 14:30:00,90.9,90.9,90.69,90.8,9798.0,90.9,90.9,90.69,90.8,9798.0
2022-11-29 15:00:00,90.88,91.09,90.85,91.08,17118.0,90.88,91.09,90.85,91.08,17118.0
2022-11-29 15:30:00,91.08,91.1,90.79,91.02,87772.0,91.08,91.1,90.79,91.02,87772.0
2022-11-30 09:30:00,90.66,91.53,90.66,91.49,37788.0,90.66,91.53,90.66,91.49,37788.0
2022-11-30 10:00:00,91.44,91.73,91.27,91.42,28279.0,91.44,91.73,91.27,91.42,28279.0
2022-11-30 10:30:00,91.45,91.5,91.15,91.27,17330.0,91.45,91.5,91.15,91.27,17330.0
2022-11-30 11:00:00,91.29,91.35,91.06,91.35,8419.0,91.29,91.35,91.06,91.35,8419.0
2022-11-30 11:30:00,91.36,91.44,91.12,91.16,15617.0,91.36,91.44,91.12,91.16,15617.0
2022-11-30 12:00:00,91.15,91.25,90.94,91.04,14022.0,91.15,91.25,90.94,91.04,14022.0
2022-11-30 12:30:00,91.08,91.36,91.06,91.32,14796.0,91.08,91.36,91.06,91.32,14796.0
2022-11-30 13:00:00,91.39,91.67,91.39,91.5,9920.0,91.39,91.67,91.39,91.5,9920.0
2022-11-30 13:30:00,91.47,92.77,91.38,92.67,28462.0,91.47,92.77,91.38,92.67,28462.0
2022-11-30 14:00:00,92.68,94.03,92.67,93.87,44670.0,92.68,94.03,92.67,93.87,44670.0
2022-11-30 14:30:00,93.88,93.97,93.56,93.96,36948.0,93.88,93.97,93.56,93.96,36948.0
2022-11-30 15:00:00,93.95,94.36,93.93,94.25,66222.0,93.95,94.36,93.93,94.25,66222.0
2022-11-30 15:30:00,94.24,95.18,94.18,94.84,402010.0,94.24,95.18,94.18,94.84,402010.0
2022-12-01 09:30:00,95.0,96.14,94.9,95.59,83433.0,95.0,96.14,94.9,95.59,83433.0
2022-12-01 10:00:00,95.63,95.69,94.4,94.54,51290.0,95.63,95.69,94.4,94.54,51290.0
2022-12-01 10:30:00,94.53,95.22,94.38,95.17,48878.0,94.53,95.22,94.38,95.17,48878.0
2022-12-01 11:00:00,95.24,95.24,94.78,95.04,30650.0,95.24,95.24,94.78,95.04,30650.0
2022-12-01 11:30:00,95.03,95.48,95.02,95.23,35260.0,95.03,95.48,95.02,95.23,35260.0
2022-12-01 12:00:00,95.23,95.53,95.03,95.47,22389.0,95.23,95.53,95.03,95.47,22389.0
2022-12-01 12:30:00,95.47,95.55,95.18,95.19,20968.0,95.47,95.55,95.18,95.19,20968.0
2022-12-01 13:00:00,95.25,95.55,95.13,95.2,37021.0,95.25,95.55,95.13,95.2,37021.0
2022-12-01 13:30:00,95.14,95.55,95.13,95.55,43109.0,95.14,95.55,95.13,95.55,43109.0
2022-12-01 14:00:00,95.5,95.51,95.3,95.43,33296.0,95.5,95.51,95.3,95.43,33296.0
2022-12-01 14:30:00,95.41,95.68,95.34,95.67,21554.0,95.41,95.68,95.34,95.67,21554.0
2022-12-01 15:00:00,95.67,95.8,95.46,95.52,40465.0,95.67,95.8,95.46,95.52,40465.0
2022-12-01 15:30:00,95.5,95.63,95.09,95.21,156380.0,95.5,95.63,95.09,95.21,156380.0
2022-12-02 09:30:00,94.07,94.07,93.45,93.64,54729.0,94.07,94.07,93.45,93.64,54729.0
2022-12-02 10:00:00,93.76,94.0,93.54,93.62,25970.0,93.76,94.0,93.54,93.62,25970.0
2022-12-02 10:30:00,93.61,93.93,93.49,93.64,33452.0,93.61,93.93,93.49,93.64,33452.0
2022-12-02 11:00:00,93.64,93.72,93.44,93.65,21665.0,93.64,93.72,93.44,93.65,21665.0
2022-12-02 11:30:00,93.72,93.95,93.64,93.72,12623.0,93.72,93.95,93.64,93.72,12623.0
2022-12-02 12:00:00,93.68,93.9,93.62,93.69,17833.0,93.68,93.9,93.62,93.69,17833.0
2022-12-02 12:30:00,93.7,93.77,93.6,93.64,9971.0,93.7,93.77,93.6,93.64,9971.0
2022-12-02 13:00:00,93.68,93.72,93.45,93.72,17981.0,93.68,93.72,93.45,93.72,17981.0
2022-12-02 13:30:00,93.7,93.84,93.62,93.76,13352.0,93.7,93.84,93.62,93.76,13352.0
2022-12-02 14:00:00,93.76,93.78,93.53,93.72,20345.0,93.76,93.78,93.53,93.72,20345.0
2022-12-02 14:30:00,93.7,93.82,93.52,93.75,20881.0,93.7,93.82,93.52,93.75,20881.0
2022-12-02 15:00:00,93.81,93.95,93.73,93.94,33241.0,93.81,93.95,93.73,93.94,33241.0
2022-12-02 15:30:00,93.95,94.05,93.63,93.78,140614.0,93.95,94.05,93.63,93.78,140614.0
2022-12-05 09:30:00,92.79,93.0,92.5,92.82,37811.0,92.79,93.0,92.5,92.82,37811.0
2022-12-05 10:00:00,92.8,93.0,92.55,92.79,43779.0,92.8,93.0,92.55,92.79,43779.0
2022-12-05 10:30:00,92.73,93.07,92.64,92.96,21478.0,92.73,93.07,92.64,92.96,21478.0
2022-12-05 11:00:00,92.95,93.01,92.62,92.63,25612.0,92.95,93.01,92.62,92.63,25612.0
2022-12-05 11:30:00,92.62,92.63,92.3,92.32,18466.0,92.62,92.63,92.3,92.32,18466.0
2022-12-05 12:00:00,92.29,92.53,92.13,92.42,26288.0,92.29,92.53,92.13,92.42,26288.0
2022-12-05 12:30:00,92.34,92.35,91.94,92.04,18806.0,92.34,92.35,91.94,92.04,18806.0
2022-12-05 13:00:00,91.99,92.2,91.93,92.09,34319.0,91.99,92.2,91.93,92.09,34319.0
2022-12-05 13:30:00,92.12,92.18,91.61,91.61,18644.0,92.12,92.18,91.61,91.61,18644.0
2022-12-05 14:00:00,91.64,91.87,91.61,91.68,34073.0,91.64,91.87,91.61,91.68,34073.0
2022-12-05 14:30:00,91.67,91.7,91.45,91.59,45412.0,91.67,91.7,91.45,91.59,45412.0
2022-12-05 15:00:00,91.61,91.74,91.45,91.74,28956.0,91.61,91.74,91.45,91.74,28956.0
2022-12-05 15:30:00,91.76,91.91,91.52,91.6,182160.0,91.76,91.91,91.52,91.6,182160.0
2022-12-06 09:30:00,91.5,91.5,90.49,90.54,33622.0,91.5,91.5,90.49,90.54,33622.0
2022-12-06 10:00:00,90.66,90.77,89.79,89.79,43905.0,90.66,90.77,89.79,89.79,43905.0
2022-12-06 10:30:00,89.76,90.08,89.57,89.82,54661.0,89.76,90.08,89.57,89.82,54661.0
2022-12-06 11:00:00,89.82,89.95,89.57,89.9,32243.0,89.82,89.95,89.57,89.9,32243.0
2022-12-06 11:30:00,89.89,90.0,89.78,89.88,17376.0,89.89,90.0,89.78,89.88,17376.0
2022-12-06 12:00:00,89.82,89.92,89.36,89.53,18962.0,89.82,89.92,89.36,89.53,18962.0
2022-12-06 12:30:00,89.54,89.57,89.31,89.33,16122.0,89.54,89.57,89.31,89.33,16122.0
2022-12-06 13:00:00,89.35,89.41,88.86,89.01,47430.0,89.35,89.41,88.86,89.01,47430.0
2022-12-06 13:30:00,89.01,89.83,89.01,89.81,52210.0,89.01,89.83,89.01,89.81,52210.0
2022-12-06 14:00:00,89.81,89.83,89.57,89.57,27339.0,89.81,89.83,89.57,89.57,27339.0
2022-12-06 14:30:00,89.56,89.85,89.39,89.78,24210.0,89.56,89.85,89.39,89.78,24210.0
2022-12-06 15:00:00,89.8,89.92,89.6,89.62,28721.0,89.8,89.92,89.6,89.62,28721.0
2022-12-06 15:30:00,89.64,90.06,89.6,89.8,143153.0,89.64,90.06,89.6,89.8,143153.0
2022-12-07 09:30:00,89.35,90.25,89.35,89.61,43692.0,89.35,90.25,89.35,89.61,43692.0
2022-12-07 10:00:00,89.5,90.03,89.38,90.02,31367.0,89.5,90.03,89.38,90.02,31367.0
2022-12-07 10:30:00,90.01,90.4,89.8,90.31,18654.0,90.01,90.4,89.8,90.31,18654.0
2022-12-07 11:00:00,90.32,90.37,89.74,89.74,20093.0,90.32,90.37,89.74,89.74,20093.0
2022-12-07 11:30:00,89.65,89.95,89.64,89.95,11767.0,89.65,89.95,89.64,89.95,11767.0
2022-12-07 12:00:00,89.91,90.06,89.77,89.83,12942.0,89.91,90.06,89.77,89.83,12942.0
2022-12-07 12:30:00,89.83,90.1,89.71,90.03,12778.0,89.83,90.1,89.71,90.03,12778.0
2022-12-07 13:00:00,90.08,90.38,90.03,90.2,16533.0,90.08,90.38,90.03,90.2,16533.0
2022-12-07 13:30:00,90.15,90.26,89.94,89.94,10170.0,90.15,90.26,89.94,89.94,10170.0
2022-12-07 14:00:00,89.94,90.06,89.8,90.01,13881.0,89.94,90.06,89.8,90.01,13881.0
2022-12-07 14:30:00,90.01,90.13,89.94,89.96,11000.0,90.01,90.13,89.94,89.96,11000.0
2022-12-07 15:00:00,90.01,90.06,89.79,90.0,13100.0,90.01,90.06,89.79,90.0,13100.0
2022-12-07 15:30:00,90.03,90.08,89.64,89.66,115852.0,90.03,90.08,89.64,89.66,115852.0
2022-12-08 09:30:00,89.75,90.28,89.19,90.26,24523.0,89.75,90.28,89.19,90.26,24523.0
2022-12-08 10:00:00,90.3,90.7,90.26,90.68,62413.0,90.3,90.7,90.26,90.68,62413.0
2022-12-08 10:30:00,90.64,91.03,90.56,90.98,20700.0,90.64,91.03,90.56,90.98,20700.0
2022-12-08 11:00:00,90.97,91.03,90.45,90.63,15752.0,90.97,91.03,90.45,90.63,15752.0
2022-12-08 11:30:00,90.63,90.92,90.61,90.76,16175.0,90.63,90.92,90.61,90.76,16175.0
2022-12-08 12:00:00,90.76,90.81,90.64,90.7,9440.0,90.76,90.81,90.64,90.7,9440.0
2022-12-08 12:30:00,90.69,90.86,90.64,90.78,10755.0,90.69,90.86,90.64,90.78,10755.0
2022-12-08 13:00:00,90.79,90.79,90.52,90.7,21008.0,90.79,90.79,90.52,90.7,21008.0
2022-12-08 13:30:00,90.72,90.76,90.44,90.48,10694.0,90.72,90.76,90.44,90.48,10694.0
2022-12-08 14:00:00,90.44,90.44,90.06,90.09,13779.0,90.44,90.44,90.06,90.09,13779.0
2022-12-08 14:30:00,90.04,90.13,89.94,90.01,13695.0,90.04,90.13,89.94,90.01,13695.0
2022-12-08 15:00:00,90.0,90.13,89.86,90.04,63628.0,90.0,90.13,89.86,90.04,63628.0
2022-12-08 15:30:00,90.08,90.09,89.73,89.91,153077.0,90.08,90.09,89.73,89.91,153077.0
2022-12-09 09:30:00,89.44,89.55,89.17,89.45,30603.0,89.44,89.55,89.17,89.45,30603.0
2022-12-09 10:00:00,89.46,89.7,89.19,89.31,33710.0,89.46,89.7,89.19,89.31,33710.0
2022-12-09 10:30:00,89.34,89.72,89.23,89.7,20402.0,89.34,89.72,89.23,89.7,20402.0
2022-12-09 11:00:00,89.7,89.8,89.47,89.69,21593.0,89.7,89.8,89.47,89.69,21593.0
2022-12-09 11:30:00,89.72,89.96,89.56,89.94,47155.0,89.72,89.96,89.56,89.94,47155.0
2022-12-09 12:00:00,89.93,89.98,89.69,89.85,15973.0,89.93,89.98,89.69,89.85,15973.0
2022-12-09 12:30:00,89.83,89.97,89.82,89.92,12915.0,89.83,89.97,89.82,89.92,12915.0
2022-12-09 13:00:00,89.89,89.89,89.71,89.83,13622.0,89.89,89.89,89.71,89.83,13622.0
2022-12-09 13:30:00,89.84,89.99,89.84,89.98,15664.0,89.84,89.99,89.84,89.98,15664.0
2022-12-09 14:00:00,89.98,89.98,89.79,89.85,16232.0,89.98,89.98,89.79,89.85,16232.0
2022-12-09 14:30:00,89.85,89.87,89.65,89.75,15630.0,89.85,89.87,89.65,89.75,15630.0
2022-12-09 15:00:00,89.78,89.9,89.67,89.69,23730.0,89.78,89.9,89.67,89.69,23730.0
2022-12-09 15:30:00,89.67,89.67,88.97,89.0,159833.0,89.67,89.67,88.97,89.0,159833.0
2022-12-12 09:30:00,88.69,89.72,88.66,89.6,81370.0,88.69,89.72,88.66,89.6,81370.0
2022-12-12 10:00:00,89.64,89.66,89.22,89.53,29588.0,89.64,89.66,89.22,89.53,29588.0
2022-12-12 10:30:00,89.55,89.69,89.46,89.59,33989.0,89.55,89.69,89.46,89.59,33989.0
2022-12-12 11:00:00,89.59,90.03,89.56,89.88,36791.0,89.59,90.03,89.56,89.88,36791.0
2022-12-12 11:30:00,89.83,89.96,89.67,89.96,41795.0,89.83,89.96,89.67,89.96,41795.0
2022-12-12 12:00:00,89.95,89.95,89.66,89.76,33778.0,89.95,89.95,89.66,89.76,33778.0
2022-12-12 12:30:00,89.72,89.91,89.67,89.68,20358.0,89.72,89.91,89.67,89.68,20358.0
2022-12-12 13:00:00,89.68,89.76,89.51,89.63,36385.0,89.68,89.76,89.51,89.63,36385.0
2022-12-12 13:30:00,89.65,89.84,89.63,89.79,45004.0,89.65,89.84,89.63,89.79,45004.0
2022-12-12 14:00:00,89.77,89.77,89.59,89.68,27259.0,89.77,89.77,89.59,89.68,27259.0
2022-12-12 14:30:00,89.68,89.92,89.63,89.87,27108.0,89.68,89.92,89.63,89.87,27108.0
2022-12-12 15:00:00,89.9,90.31,89.82,90.31,33205.0,89.9,90.31,89.82,90.31,33205.0
2022-12-12 15:30:00,90.34,90.59,90.14,90.57,109538.0,90.34,90.59,90.14,90.57,109538.0
2022-12-13 09:30:00,93.59,93.89,92.26,92.49,147973.0,93.59,93.89,92.26,92.49,147973.0
2022-12-13 10:00:00,92.48,92.52,91.28,91.42,49895.0,92.48,92.52,91.28,91.42,49895.0
2022-12-13 10:30:00,91.42,91.55,90.93,91.36,47508.0,91.42,91.55,90.93,91.36,47508.0
2022-12-13 11:00:00,91.39,91.66,91.22,91.34,32511.0,91.39,91.66,91.22,91.34,32511.0
2022-12-13 11:30:00,91.35,91.58,90.59,90.74,22309.0,91.35,91.58,90.59,90.74,22309.0
2022-12-13 12:00:00,90.69,90.76,89.76,89.86,27406.0,90.69,90.76,89.76,89.86,27406.0
2022-12-13 12:30:00,89.82,90.02,89.57,90.0,38487.0,89.82,90.02,89.57,90.0,38487.0
2022-12-13 13:00:00,90.0,90.43,89.86,90.34,50433.0,90.0,90.43,89.86,90.34,50433.0
2022-12-13 13:30:00,90.33,90.48,90.07,90.3,27359.0,90.33,90.48,90.07,90.3,27359.0
2022-12-13 14:00:00,90.33,90.39,90.05,90.14,31489.0,90.33,90.39,90.05,90.14,31489.0
2022-12-13 14:30:00,90.14,90.68,90.1,90.18,31826.0,90.14,90.68,90.1,90.18,31826.0
2022-12-13 15:00:00,90.18,90.18,89.77,90.1,36252.0,90.18,90.18,89.77,90.1,36252.0
2022-12-13 15:30:00,90.1,90.47,90.06,90.16,144552.0,90.1,90.47,90.06,90.16,144552.0
2022-12-14 09:30:00,89.73,90.3,89.71,90.28,36038.0,89.73,90.3,89.71,90.28,36038.0
2022-12-14 10:00:00,90.3,90.4,89.97,90.26,46482.0,90.3,90.4,89.97,90.26,46482.0
2022-12-14 10:30:00,90.27,90.27,89.9,90.05,43146.0,90.27,90.27,89.9,90.05,43146.0
2022-12-14 11:00:00,90.06,90.12,89.92,90.1,46948.0,90.06,90.12,89.92,90.1,46948.0
2022-12-14 11:30:00,90.1,90.1,89.68,89.7,15950.0,90.1,90.1,89.68,89.7,15950.0
2022-12-14 12:00:00,89.63,90.01,89.6,89.91,18875.0,89.63,90.01,89.6,89.91,18875.0
2022-12-14 12:30:00,89.91,90.01,89.88,89.97,14127.0,89.91,90.01,89.88,89.97,14127.0
2022-12-14 13:00:00,89.99,90.08,89.75,89.76,17572.0,89.99,90.08,89.75,89.76,17572.0
2022-12-14 13:30:00,89.82,90.06,89.8,89.93,20959.0,89.82,90.06,89.8,89.93,20959.0
2022-12-14 14:00:00,89.95,89.96,88.62,88.91,50027.0,89.95,89.96,88.62,88.91,50027.0
2022-12-14 14:30:00,88.84,88.92,87.99,88.74,48916.0,88.84,88.92,87.99,88.74,48916.0
2022-12-14 15:00:00,88.81,89.65,88.63,88.63,29984.0,88.81,89.65,88.63,88.63,29984.0
2022-12-14 15:30:00,88.45,89.08,88.34,88.84,160179.0,88.45,89.08,88.34,88.84,160179.0
2022-12-15 09:30:00,87.79,87.83,86.82,86.97,64449.0,87.79,87.83,86.82,86.97,64449.0
2022-12-15 10:00:00,86.99,87.55,86.97,87.31,54395.0,86.99,87.55,86.97,87.31,54395.0
2022-12-15 10:30:00,87.28,87.45,86.62,86.7,50689.0,87.28,87.45,86.62,86.7,50689.0
2022-12-15 11:00:00,86.73,86.84,86.13,86.31,65173.0,86.73,86.84,86.13,86.31,65173.0
2022-12-15 11:30:00,86.32,86.6,86.19,86.38,52076.0,86.32,86.6,86.19,86.38,52076.0
2022-12-15 12:00:00,86.39,86.55,86.2,86.42,44853.0,86.39,86.55,86.2,86.42,44853.0
2022-12-15 12:30:00,86.44,86.56,86.17,86.22,34347.0,86.44,86.56,86.17,86.22,34347.0
2022-12-15 13:00:00,86.19,86.25,85.76,85.84,42540.0,86.19,86.25,85.76,85.84,42540.0
2022-12-15 13:30:00,85.84,85.93,85.37,85.6,36846.0,85.84,85.93,85.37,85.6,36846.0
2022-12-15 14:00:00,85.59,85.71,85.42,85.42,69387.0,85.59,85.71,85.42,85.42,69387.0
2022-12-15 14:30:00,85.38,85.57,85.29,85.4,82896.0,85.38,85.57,85.29,85.4,82896.0
2022-12-15 15:00:00,85.41,85.64,85.18,85.4,127175.0,85.41,85.64,85.18,85.4,127175.0
2022-12-15 15:30:00,85.39,85.65,85.1,85.58,342740.0,85.39,85.65,85.1,85.58,342740.0
2022-12-16 09:30:00,85.01,85.3,84.52,85.02,154368.0,85.01,85.3,84.52,85.02,154368.0
2022-12-16 10:00:00,85.02,85.02,84.36,84.74,58366.0,85.02,85.02,84.36,84.74,58366.0
2022-12-16 10:30:00,84.78,84.93,84.54,84.91,32063.0,84.78,84.93,84.54,84.91,32063.0
2022-12-16 11:00:00,84.93,84.95,84.53,84.81,30091.0,84.93,84.95,84.53,84.81,30091.0
2022-12-16 11:30:00,84.83,85.03,84.49,84.56,51226.0,84.83,85.03,84.49,84.56,51226.0
2022-12-16 12:00:00,84.59,84.77,84.2,84.77,70929.0,84.59,84.77,84.2,84.77,70929.0
2022-12-16 12:30:00,84.8,84.97,84.7,84.8,28935.0,84.8,84.97,84.7,84.8,28935.0
2022-12-16 13:00:00,84.8,84.92,84.66,84.77,32814.0,84.8,84.92,84.66,84.77,32814.0
2022-12-16 13:30:00,84.77,84.94,84.76,84.93,47473.0,84.77,84.94,84.76,84.93,47473.0
2022-12-16 14:00:00,84.92,85.19,84.8,84.87,46368.0,84.92,85.19,84.8,84.87,46368.0
2022-12-16 14:30:00,84.86,84.95,84.69,84.88,51442.0,84.86,84.95,84.69,84.88,51442.0
2022-12-16 15:00:00,84.87,85.15,84.82,85.02,59379.0,84.87,85.15,84.82,85.02,59379.0
2022-12-16 15:30:00,85.03,85.27,84.72,84.95,232198.0,85.03,85.27,84.72,84.95,232198.0
2022-12-19 09:30:00,85.22,85.22,84.0,84.05,49376.0,85.22,85.22,84.0,84.05,49376.0
2022-12-19 10:00:00,84.06,84.85,84.06,84.72,33049.0,84.06,84.85,84.06,84.72,33049.0
2022-12-19 10:30:00,84.67,84.67,84.33,84.35,35052.0,84.67,84.67,84.33,84.35,35052.0
2022-12-19 11:00:00,84.33,84.35,83.93,84.05,33507.0,84.33,84.35,83.93,84.05,33507.0
2022-12-19 11:30:00,84.07,84.12,83.78,84.04,51818.0,84.07,84.12,83.78,84.04,51818.0
2022-12-19 12:00:00,84.02,84.14,83.85,83.86,28390.0,84.02,84.14,83.85,83.86,28390.0
2022-12-19 12:30:00,83.87,84.25,83.81,84.21,20673.0,83.87,84.25,83.81,84.21,20673.0
2022-12-19 13:00:00,84.2,84.26,84.05,84.07,23361.0,84.2,84.26,84.05,84.07,23361.0
2022-12-19 13:30:00,84.1,84.34,83.95,84.08,30456.0,84.1,84.34,83.95,84.08,30456.0
2022-12-19 14:00:00,84.09,84.36,84.0,84.02,32125.0,84.09,84.36,84.0,84.02,32125.0
2022-12-19 14:30:00,84.04,84.14,83.86,84.03,21065.0,84.04,84.14,83.86,84.03,21065.0
2022-12-19 15:00:00,84.04,84.07,83.86,83.97,41556.0,84.04,84.07,83.86,83.97,41556.0
2022-12-19 15:30:00,83.98,84.21,83.94,84.06,188139.0,83.98,84.21,83.94,84.06,188139.0
2022-12-20 09:30:00,83.57,84.27,83.49,84.08,33314.0,83.57,84.27,83.49,84.08,33314.0
2022-12-20 10:00:00,84.17,84.38,84.06,84.29,40672.0,84.17,84.38,84.06,84.29,40672.0
2022-12-20 10:30:00,84.3,84.42,84.09,84.09,45791.0,84.3,84.42,84.09,84.09,45791.0
2022-12-20 11:00:00,84.11,84.17,83.74,83.91,65187.0,84.11,84.17,83.74,83.91,65187.0
2022-12-20 11:30:00,83.9,84.22,83.89,84.22,49643.0,83.9,84.22,83.89,84.22,49643.0
2022-12-20 12:00:00,84.2,84.46,84.2,84.35,33326.0,84.2,84.46,84.2,84.35,33326.0
2022-12-20 12:30:00,84.31,84.48,84.19,84.45,27032.0,84.31,84.48,84.19,84.45,27032.0
2022-12-20 13:00:00,84.47,84.59,84.24,84.48,42528.0,84.47,84.59,84.24,84.48,42528.0
2022-12-20 13:30:00,84.47,84.63,84.4,84.42,36664.0,84.47,84.63,84.4,84.42,36664.0
2022-12-20 14:00:00,84.42,84.63,84.41,84.54,42809.0,84.42,84.63,84.41,84.54,42809.0
2022-12-20 14:30:00,84.56,84.62,84.44,84.5,32638.0,84.56,84.62,84.44,84.5,32638.0
2022-12-20 15:00:00,84.51,84.55,84.34,84.54,47051.0,84.51,84.55,84.34,84.54,47051.0
2022-12-20 15:30:00,84.54,84.75,84.43,84.47,127866.0,84.54,84.75,84.43,84.47,127866.0
2022-12-21 09:30:00,84.87,85.0,84.19,84.21,32920.0,84.87,85.0,84.19,84.21,32920.0
2022-12-21 10:00:00,84.24,84.68,84.22,84.52,43293.0,84.24,84.68,84.22,84.52,43293.0
2022-12-21 10:30:00,84.57,84.77,84.44,84.5,52843.0,84.57,84.77,84.44,84.5,52843.0
2022-12-21 11:00:00,84.53,84.59,84.36,84.59,77796.0,84.53,84.59,84.36,84.59,77796.0
2022-12-21 11:30:00,84.61,84.73,84.04,84.12,50643.0,84.61,84.73,84.04,84.12,50643.0
2022-12-21 12:00:00,84.12,84.26,83.93,84.11,57664.0,84.12,84.26,83.93,84.11,57664.0
2022-12-21 12:30:00,84.12,84.22,84.01,84.16,41150.0,84.12,84.22,84.01,84.16,41150.0
2022-12-21 13:00:00,84.14,84.2,83.94,83.95,34054.0,84.14,84.2,83.94,83.95,34054.0
2022-12-21 13:30:00,83.96,84.03,83.88,83.96,34512.0,83.96,84.03,83.88,83.96,34512.0
2022-12-21 14:00:00,83.97,84.15,83.9,83.97,45158.0,83.97,84.15,83.9,83.97,45158.0
2022-12-21 14:30:00,83.96,84.05,83.85,83.93,51575.0,83.96,84.05,83.85,83.93,51575.0
2022-12-21 15:00:00,83.94,84.06,83.73,83.77,41422.0,83.94,84.06,83.73,83.77,41422.0
2022-12-21 15:30:00,83.78,83.87,83.51,83.77,227299.0,83.78,83.87,83.51,83.77,227299.0
2022-12-22 09:30:00,82.99,83.1,82.44,82.82,94202.0,82.99,83.1,82.44,82.82,94202.0
2022-12-22 10:00:00,82.83,82.93,82.58,82.63,43225.0,82.83,82.93,82.58,82.63,43225.0
2022-12-22 10:30:00,82.62,82.8,82.36,82.44,29852.0,82.62,82.8,82.36,82.44,29852.0
2022-12-22 11:00:00,82.45,82.48,81.93,81.99,45980.0,82.45,82.48,81.93,81.99,45980.0
2022-12-22 11:30:00,82.01,82.25,81.99,82.25,28065.0,82.01,82.25,81.99,82.25,28065.0
2022-12-22 12:00:00,82.26,82.27,81.63,81.67,21555.0,82.26,82.27,81.63,81.67,21555.0
2022-12-22 12:30:00,81.66,81.79,81.55,81.79,21509.0,81.66,81.79,81.55,81.79,21509.0
2022-12-22 13:00:00,81.77,81.78,81.34,81.54,31914.0,81.77,81.78,81.34,81.54,31914.0
2022-12-22 13:30:00,81.52,81.62,81.34,81.46,37190.0,81.52,81.62,81.34,81.46,37190.0
2022-12-22 14:00:00,81.49,81.95,81.49,81.95,39155.0,81.49,81.95,81.49,81.95,39155.0
2022-12-22 14:30:00,81.9,81.98,81.76,81.93,36897.0,81.9,81.98,81.76,81.93,36897.0
2022-12-22 15:00:00,81.95,82.3,81.76,82.25,96888.0,81.95,82.3,81.76,82.25,96888.0
2022-12-22 15:30:00,82.27,82.75,82.04,82.75,212053.0,82.27,82.75,82.04,82.75,212053.0
2022-12-23 09:30:00,82.42,82.7,82.02,82.34,59629.0,82.42,82.7,82.02,82.34,59629.0
2022-12-23 10:00:00,82.34,82.72,82.22,82.65,31640.0,82.34,82.72,82.22,82.65,31640.0
2022-12-23 10:30:00,82.65,83.05,82.65,82.97,17542.0,82.65,83.05,82.65,82.97,17542.0
2022-12-23 11:00:00,82.93,83.09,82.71,82.95,33212.0,82.93,83.09,82.71,82.95,33212.0
2022-12-23 11:30:00,82.97,83.16,82.93,83.1,27705.0,82.97,83.16,82.93,83.1,27705.0
2022-12-23 12:00:00,83.14,83.27,83.07,83.21,22003.0,83.14,83.27,83.07,83.21,22003.0
2022-12-23 12:30:00,83.23,83.26,83.02,83.05,14240.0,83.23,83.26,83.02,83.05,14240.0
2022-12-23 13:00:00,83.07,83.3,83.05,83.18,28143.0,83.07,83.3,83.05,83.18,28143.0
2022-12-23 13:30:00,83.15,83.25,83.03,83.09,32205.0,83.15,83.25,83.03,83.09,32205.0
2022-12-23 14:00:00,83.09,83.29,82.98,83.25,33102.0,83.09,83.29,82.98,83.25,33102.0
2022-12-23 14:30:00,83.28,83.47,83.24,83.35,24565.0,83.28,83.47,83.24,83.35,24565.0
2022-12-23 15:00:00,83.37,83.42,83.23,83.23,22422.0,83.37,83.42,83.23,83.23,22422.0
2022-12-23 15:30:00,83.22,83.26,82.99,83.16,118496.0,83.22,83.26,82.99,83.16,118496.0
2022-12-27 09:30:00,83.18,83.2,82.64,82.93,42607.0,83.18,83.2,82.64,82.93,42607.0
2022-12-27 10:00:00,82.89,83.43,82.82,83.31,48135.0,82.89,83.43,82.82,83.31,48135.0
2022-12-27 10:30:00,83.31,83.45,83.22,83.32,55985.0,83.31,83.45,83.22,83.32,55985.0
2022-12-27 11:00:00,83.33,83.72,83.33,83.69,34603.0,83.33,83.72,83.33,83.69,34603.0
2022-12-27 11:30:00,83.69,83.8,83.55,83.67,33124.0,83.69,83.8,83.55,83.67,33124.0
2022-12-27 12:00:00,83.65,83.89,83.63,83.73,27279.0,83.65,83.89,83.63,83.73,27279.0
2022-12-27 12:30:00,83.74,83.75,83.55,83.65,25220.0,83.74,83.75,83.55,83.65,25220.0
2022-12-27 13:00:00,83.66,83.84,83.59,83.64,34163.0,83.66,83.84,83.59,83.64,34163.0
2022-12-27 13:30:00,83.63,83.65,83.31,83.37,28054.0,83.63,83.65,83.31,83.37,28054.0
2022-12-27 14:00:00,83.39,83.53,83.31,83.34,32678.0,83.39,83.53,83.31,83.34,32678.0
2022-12-27 14:30:00,83.32,83.54,83.28,83.47,28008.0,83.32,83.54,83.28,83.47,28008.0
2022-12-27 15:00:00,83.47,83.62,83.45,83.56,34636.0,83.47,83.62,83.45,83.56,34636.0
2022-12-27 15:30:00,83.56,83.65,83.41,83.5,128523.0,83.56,83.65,83.41,83.5,128523.0
2022-12-28 09:30:00,83.43,84.08,83.38,83.85,36536.0,83.43,84.08,83.38,83.85,36536.0
2022-12-28 10:00:00,83.94,84.08,83.67,83.71,22547.0,83.94,84.08,83.67,83.71,22547.0
2022-12-28 10:30:00,83.75,83.97,83.61,83.64,25092.0,83.75,83.97,83.61,83.64,25092.0
2022-12-28 11:00:00,83.64,83.72,83.29,83.68,45542.0,83.64,83.72,83.29,83.68,45542.0
2022-12-28 11:30:00,83.66,83.68,83.41,83.59,25075.0,83.66,83.68,83.41,83.59,25075.0
2022-12-28 12:00:00,83.57,83.58,83.34,83.52,24439.0,83.57,83.58,83.34,83.52,24439.0
2022-12-28 12:30:00,83.53,83.84,83.53,83.81,19194.0,83.53,83.84,83.53,83.81,19194.0
2022-12-28 13:00:00,83.8,84.02,83.75,83.82,15627.0,83.8,84.02,83.75,83.82,15627.0
2022-12-28 13:30:00,83.83,83.9,83.6,83.69,26829.0,83.83,83.9,83.6,83.69,26829.0
2022-12-28 14:00:00,83.72,83.75,83.57,83.58,19306.0,83.72,83.75,83.57,83.58,19306.0
2022-12-28 14:30:00,83.56,83.73,83.44,83.59,34256.0,83.56,83.73,83.44,83.59,34256.0
2022-12-28 15:00:00,83.61,83.73,83.48,83.69,35002.0,83.61,83.73,83.48,83.69,35002.0
2022-12-28 15:30:00,83.7,83.76,83.44,83.48,103412.0,83.7,83.76,83.44,83.48,103412.0
2022-12-29 09:30:00,83.59,84.47,83.59,84.26,78529.0,83.59,84.47,83.59,84.26,78529.0
2022-12-29 10:00:00,84.23,84.51,84.1,84.3,44336.0,84.23,84.51,84.1,84.3,44336.0
2022-12-29 10:30:00,84.33,84.6,84.31,84.49,32736.0,84.33,84.6,84.31,84.49,32736.0
2022-12-29 11:00:00,84.5,84.53,84.29,84.34,21902.0,84.5,84.53,84.29,84.34,21902.0
2022-12-29 11:30:00,84.35,84.64,84.34,84.58,25381.0,84.35,84.64,84.34,84.58,25381.0
2022-12-29 12:00:00,84.58,84.69,84.5,84.6,17733.0,84.58,84.69,84.5,84.6,17733.0
2022-12-29 12:30:00,84.63,84.69,84.48,84.58,13425.0,84.63,84.69,84.48,84.58,13425.0
2022-12-29 13:00:00,84.55,84.74,84.36,84.68,20834.0,84.55,84.74,84.36,84.68,20834.0
2022-12-29 13:30:00,84.67,84.73,84.56,84.71,26023.0,84.67,84.73,84.56,84.71,26023.0
2022-12-29 14:00:00,84.69,84.78,84.49,84.5,20499.0,84.69,84.78,84.49,84.5,20499.0
2022-12-29 14:30:00,84.51,84.54,84.36,84.41,17095.0,84.51,84.54,84.36,84.41,17095.0
2022-12-29 15:00:00,84.4,84.46,84.3,84.38,34201.0,84.4,84.46,84.3,84.38,34201.0
2022-12-29 15:30:00,84.41,84.76,84.34,84.7,136843.0,84.41,84.76,84.34,84.7,136843.0
2022-12-30 09:30:00,83.93,84.89,83.87,84.26,33169.0,83.93,84.89,83.87,84.26,33169.0
2022-12-30 10:00:00,84.29,84.4,84.14,84.17,20494.0,84.29,84.4,84.14,84.17,20494.0
2022-12-30 10:30:00,84.17,84.36,84.06,84.06,10319.0,84.17,84.36,84.06,84.06,10319.0
2022-12-30 11:00:00,84.07,84.2,83.87,83.91,12750.0,84.07,84.2,83.87,83.91,12750.0
2022-12-30 11:30:00,83.9,84.25,83.88,84.22,15659.0,83.9,84.25,83.88,84.22,15659.0
2022-12-30 12:00:00,84.21,84.23,84.09,84.15,13885.0,84.21,84.23,84.09,84.15,13885.0
2022-12-30 12:30:00,84.15,84.2,84.03,84.14,14039.0,84.15,84.2,84.03,84.14,14039.0
2022-12-30 13:00:00,84.13,84.18,83.61,83.78,20826.0,84.13,84.18,83.61,83.78,20826.0
2022-12-30 13:30:00,83.82,83.94,83.81,83.85,10359.0,83.82,83.94,83.81,83.85,10359.0
2022-12-30 14:00:00,83.85,83.91,83.75,83.88,12796.0,83.85,83.91,83.75,83.88,12796.0
2022-12-30 14:30:00,83.88,83.94,83.82,83.9,18313.0,83.88,83.94,83.82,83.9,18313.0
2022-12-30 15:00:00,83.9,84.28,83.9,84.05,32186.0,83.9,84.28,83.9,84.05,32186.0
2022-12-30 15:30:00,84.03,84.54,84.03,84.31,113019.0,84.03,84.54,84.03,84.31,113019.0
2023-01-03 09:30:00,84.76,85.68,84.76,84.87,94549.0,84.76,85.68,84.76,84.87,94549.0
2023-01-03 10:00:00,84.91,85.14,84.72,84.93,33421.0,84.91,85.14,84.72,84.93,33421.0
2023-01-03 10:30:00,84.86,85.23,84.82,85.21,26255.0,84.86,85.23,84.82,85.21,26255.0
2023-01-03 11:00:00,85.23,85.28,84.57,84.77,31956.0,85.23,85.28,84.57,84.77,31956.0
2023-01-03 11:30:00,84.74,84.74,84.32,84.34,18362.0,84.74,84.74,84.32,84.34,18362.0
2023-01-03 12:00:00,84.33,84.52,84.22,84.4,62966.0,84.33,84.52,84.22,84.4,62966.0
2023-01-03 12:30:00,84.4,84.49,84.11,84.4,26700.0,84.4,84.49,84.11,84.4,26700.0
2023-01-03 13:00:00,84.37,84.68,84.35,84.64,29788.0,84.37,84.68,84.35,84.64,29788.0
2023-01-03 13:30:00,84.63,84.86,84.58,84.84,23044.0,84.63,84.86,84.58,84.84,23044.0
2023-01-03 14:00:00,84.86,84.89,84.62,84.71,20617.0,84.86,84.89,84.62,84.71,20617.0
2023-01-03 14:30:00,84.69,84.98,84.55,84.77,36450.0,84.69,84.98,84.55,84.77,36450.0
2023-01-03 15:00:00,84.78,85.01,84.74,84.89,39314.0,84.78,85.01,84.74,84.89,39314.0
2023-01-03 15:30:00,84.89,85.16,84.87,84.98,185344.0,84.89,85.16,84.87,84.98,185344.0
2023-01-04 09:30:00,85.7,85.89,85.4,85.61,43110.0,85.7,85.89,85.4,85.61,43110.0
2023-01-04 10:00:00,85.62,85.73,84.93,85.19,32165.0,85.62,85.73,84.93,85.19,32165.0
2023-01-04 10:30:00,85.25,85.63,84.99,85.56,20373.0,85.25,85.63,84.99,85.56,20373.0
2023-01-04 11:00:00,85.58,85.67,85.43,85.43,22753.0,85.58,85.67,85.43,85.43,22753.0
2023-01-04 11:30:00,85.4,85.87,85.4,85.74,39442.0,85.4,85.87,85.4,85.74,39442.0
2023-01-04 12:00:00,85.72,85.84,85.57,85.74,39265.0,85.72,85.84,85.57,85.74,39265.0
2023-01-04 12:30:00,85.73,85.96,85.7,85.71,44408.0,85.73,85.96,85.7,85.71,44408.0
2023-01-04 13:00:00,85.7,85.97,85.66,85.86,38088.0,85.7,85.97,85.66,85.86,38088.0
2023-01-04 13:30:00,85.86,86.04,85.8,85.91,46785.0,85.86,86.04,85.8,85.91,46785.0
2023-01-04 14:00:00,85.86,86.21,85.36,85.38,37088.0,85.86,86.21,85.36,85.38,37088.0
2023-01-04 14:30:00,85.38,85.89,85.32,85.89,26549.0,85.38,85.89,85.32,85.89,26549.0
2023-01-04 15:00:00,85.92,86.11,85.57,85.64,63870.0,85.92,86.11,85.57,85.64,63870.0
2023-01-04 15:30:00,85.63,85.89,85.36,85.87,154362.0,85.63,85.89,85.36,85.87,154362.0
2023-01-05 09:30:00,85.36,85.5,84.85,85.07,36658.0,85.36,85.5,84.85,85.07,36658.0
2023-01-05 10:00:00,85.05,85.39,84.66,84.84,24441.0,85.05,85.39,84.66,84.84,24441.0
2023-01-05 10:30:00,84.88,85.0,84.75,84.83,21310.0,84.88,85.0,84.75,84.83,21310.0
2023-01-05 11:00:00,84.81,84.93,84.66,84.68,19814.0,84.81,84.93,84.66,84.68,19814.0
2023-01-05 11:30:00,84.7,84.89,84.7,84.71,17813.0,84.7,84.89,84.7,84.71,17813.0
2023-01-05 12:00:00,84.71,84.72,84.27,84.53,36446.0,84.71,84.72,84.27,84.53,36446.0
2023-01-05 12:30:00,84.5,84.7,84.46,84.48,19819.0,84.5,84.7,84.46,84.48,19819.0
2023-01-05 13:00:00,84.43,85.01,84.31,84.87,22350.0,84.43,85.01,84.31,84.87,22350.0
2023-01-05 13:30:00,84.85,84.99,84.77,84.8,15874.0,84.85,84.99,84.77,84.8,15874.0
2023-01-05 14:00:00,84.8,84.8,84.51,84.69,19691.0,84.8,84.8,84.51,84.69,19691.0
2023-01-05 14:30:00,84.7,84.99,84.7,84.87,18329.0,84.7,84.99,84.7,84.87,18329.0
2023-01-05 15:00:00,84.87,84.87,84.63,84.71,21743.0,84.87,84.87,84.63,84.71,21743.0
2023-01-05 15:30:00,84.7,84.78,84.56,84.61,124786.0,84.7,84.78,84.56,84.61,124786.0
2023-01-06 09:30:00,85.22,85.53,84.52,84.76,38526.0,85.22,85.53,84.52,84.76,38526.0
2023-01-06 10:00:00,84.8,85.4,84.8,85.14,14099.0,84.8,85.4,84.8,85.14,14099.0
2023-01-06 10:30:00,85.14,85.61,85.14,85.56,28440.0,85.14,85.61,85.14,85.56,28440.0
2023-01-06 11:00:00,85.6,85.78,85.3,85.42,16425.0,85.6,85.78,85.3,85.42,16425.0
2023-01-06 11:30:00,85.42,85.61,85.31,85.53,18411.0,85.42,85.61,85.31,85.53,18411.0
2023-01-06 12:00:00,85.55,85.55,85.35,85.36,17715.0,85.55,85.55,85.35,85.36,17715.0
2023-01-06 12:30:00,85.39,85.41,85.25,85.29,8978.0,85.39,85.41,85.25,85.29,8978.0
2023-01-06 13:00:00,85.28,85.48,85.27,85.4,12700.0,85.28,85.48,85.27,85.4,12700.0
2023-01-06 13:30:00,85.42,85.76,85.42,85.73,19638.0,85.42,85.76,85.42,85.73,19638.0
2023-01-06 14:00:00,85.75,86.04,85.74,85.87,28942.0,85.75,86.04,85.74,85.87,28942.0
2023-01-06 14:30:00,85.88,86.05,85.83,86.02,36163.0,85.88,86.05,85.83,86.02,36163.0
2023-01-06 15:00:00,86.04,86.21,85.93,86.04,56033.0,86.04,86.21,85.93,86.04,56033.0
2023-01-06 15:30:00,86.04,86.14,85.79,85.82,204579.0,86.04,86.14,85.79,85.82,204579.0
2023-01-09 09:30:00,86.51,86.9,86.36,86.87,62617.0,86.51,86.9,86.36,86.87,62617.0
2023-01-09 10:00:00,86.91,86.99,86.41,86.61,33193.0,86.91,86.99,86.41,86.61,33193.0
2023-01-09 10:30:00,86.59,86.83,86.51,86.72,45646.0,86.59,86.83,86.51,86.72,45646.0
2023-01-09 11:00:00,86.73,87.5,86.73,87.47,34458.0,86.73,87.5,86.73,87.47,34458.0
2023-01-09 11:30:00,87.48,87.57,87.3,87.35,37610.0,87.48,87.57,87.3,87.35,37610.0
2023-01-09 12:00:00,87.35,87.5,87.27,87.49,33022.0,87.35,87.5,87.27,87.49,33022.0
2023-01-09 12:30:00,87.49,87.52,87.18,87.29,23490.0,87.49,87.52,87.18,87.29,23490.0
2023-01-09 13:00:00,87.29,87.62,87.23,87.62,33864.0,87.29,87.62,87.23,87.62,33864.0
2023-01-09 13:30:00,87.62,87.62,87.14,87.3,53259.0,87.62,87.62,87.14,87.3,53259.0
2023-01-09 14:00:00,87.31,87.4,87.15,87.22,37389.0,87.31,87.4,87.15,87.22,37389.0
2023-01-09 14:30:00,87.21,87.21,86.77,86.79,38450.0,87.21,87.21,86.77,86.79,38450.0
2023-01-09 15:00:00,86.81,87.17,86.8,86.99,45754.0,86.81,87.17,86.8,86.99,45754.0
2023-01-09 15:30:00,86.98,87.19,86.8,86.87,220070.0,86.98,87.19,86.8,86.87,220070.0
2023-01-10 09:30:00,86.42,87.24,86.38,86.95,40237.0,86.42,87.24,86.38,86.95,40237.0
2023-01-10 10:00:00,86.92,87.06,86.6,86.65,31536.0,86.92,87.06,86.6,86.65,31536.0
2023-01-10 10:30:00,86.63,86.97,86.43,86.8,29184.0,86.63,86.97,86.43,86.8,29184.0
2023-01-10 11:00:00,86.84,86.98,86.74,86.86,32041.0,86.84,86.98,86.74,86.86,32041.0
2023-01-10 11:30:00,86.86,86.94,86.77,86.91,26090.0,86.86,86.94,86.77,86.91,26090.0
2023-01-10 12:00:00,86.88,87.22,86.78,87.17,22879.0,86.88,87.22,86.78,87.17,22879.0
2023-01-10 12:30:00,87.16,87.39,87.16,87.35,17894.0,87.16,87.39,87.16,87.35,17894.0
2023-01-10 13:00:00,87.33,87.73,87.32,87.72,22839.0,87.33,87.73,87.32,87.72,22839.0
2023-01-10 13:30:00,87.72,87.78,87.38,87.5,21098.0,87.72,87.78,87.38,87.5,21098.0
2023-01-10 14:00:00,87.5,87.54,87.37,87.45,19477.0,87.5,87.54,87.37,87.45,19477.0
2023-01-10 14:30:00,87.43,87.47,87.25,87.29,25850.0,87.43,87.47,87.25,87.29,25850.0
2023-01-10 15:00:00,87.3,87.4,87.15,87.28,37227.0,87.3,87.4,87.15,87.28,37227.0
2023-01-10 15:30:00,87.26,87.44,87.14,87.4,154710.0,87.26,87.44,87.14,87.4,154710.0
2023-01-11 09:30:00,88.0,88.37,87.6,88.2,46058.0,88.0,88.37,87.6,88.2,46058.0
2023-01-11 10:00:00,88.2,88.4,88.12,88.25,55628.0,88.2,88.4,88.12,88.25,55628.0
2023-01-11 10:30:00,88.3,88.37,88.07,88.07,26946.0,88.3,88.37,88.07,88.07,26946.0
2023-01-11 11:00:00,88.06,88.33,88.04,88.22,25033.0,88.06,88.33,88.04,88.22,25033.0
2023-01-11 11:30:00,88.21,88.51,88.21,88.49,26441.0,88.21,88.51,88.21,88.49,26441.0
2023-01-11 12:00:00,88.46,88.54,88.4,88.42,23713.0,88.46,88.54,88.4,88.42,23713.0
2023-01-11 12:30:00,88.42,88.47,88.32,88.33,48800.0,88.42,88.47,88.32,88.33,48800.0
2023-01-11 13:00:00,88.34,88.58,88.34,88.39,19980.0,88.34,88.58,88.34,88.39,19980.0
2023-01-11 13:30:00,88.36,88.52,88.3,88.35,16223.0,88.36,88.52,88.3,88.35,16223.0
2023-01-11 14:00:00,88.35,88.38,88.08,88.11,21752.0,88.35,88.38,88.08,88.11,21752.0
2023-01-11 14:30:00,88.09,88.41,88.08,88.34,19337.0,88.09,88.41,88.08,88.34,19337.0
2023-01-11 15:00:00,88.34,88.52,88.3,88.42,31351.0,88.34,88.52,88.3,88.42,31351.0
2023-01-11 15:30:00,88.41,88.89,88.4,88.73,169930.0,88.41,88.89,88.4,88.73,169930.0
2023-01-12 09:30:00,88.87,88.91,87.8,87.98,33295.0,88.87,88.91,87.8,87.98,33295.0
2023-01-12 10:00:00,88.0,88.64,88.0,88.32,50133.0,88.0,88.64,88.0,88.32,50133.0
2023-01-12 10:30:00,88.27,88.48,87.94,88.25,30077.0,88.27,88.48,87.94,88.25,30077.0
2023-01-12 11:00:00,88.19,88.38,87.9,88.2,21359.0,88.19,88.38,87.9,88.2,21359.0
2023-01-12 11:30:00,88.16,88.31,88.03,88.28,19777.0,88.16,88.31,88.03,88.28,19777.0
2023-01-12 12:00:00,88.26,88.57,88.26,88.57,22071.0,88.26,88.57,88.26,88.57,22071.0
2023-01-12 12:30:00,88.56,88.9,88.48,88.88,13796.0,88.56,88.9,88.48,88.88,13796.0
2023-01-12 13:00:00,88.9,89.08,88.49,88.56,13940.0,88.9,89.08,88.49,88.56,13940.0
2023-01-12 13:30:00,88.53,88.89,88.36,88.81,17689.0,88.53,88.89,88.36,88.81,17689.0
2023-01-12 14:00:00,88.81,88.81,88.39,88.44,30026.0,88.81,88.81,88.39,88.44,30026.0
2023-01-12 14:30:00,88.39,88.56,88.32,88.41,26260.0,88.39,88.56,88.32,88.41,26260.0
2023-01-12 15:00:00,88.4,88.61,88.19,88.51,52600.0,88.4,88.61,88.19,88.51,52600.0
2023-01-12 15:30:00,88.52,88.8,88.39,88.6,170350.0,88.52,88.8,88.39,88.6,170350.0
2023-01-13 09:30:00,88.01,88.6,87.77,87.98,31709.0,88.01,88.6,87.77,87.98,31709.0
2023-01-13 10:00:00,88.0,88.56,88.0,88.55,33370.0,88.0,88.56,88.0,88.55,33370.0
2023-01-13 10:30:00,88.58,88.68,88.36,88.65,47449.0,88.58,88.68,88.36,88.65,47449.0
2023-01-13 11:00:00,88.65,89.02,88.57,88.96,22206.0,88.65,89.02,88.57,88.96,22206.0
2023-01-13 11:30:00,88.94,88.95,88.29,88.59,26425.0,88.94,88.95,88.29,88.59,26425.0
2023-01-13 12:00:00,88.63,88.84,88.6,88.75,14762.0,88.63,88.84,88.6,88.75,14762.0
2023-01-13 12:30:00,88.75,88.98,88.72,88.92,18095.0,88.75,88.98,88.72,88.92,18095.0
2023-01-13 13:00:00,88.93,88.98,88.85,88.94,8033.0,88.93,88.98,88.85,88.94,8033.0
2023-01-13 13:30:00,88.96,89.16,88.96,89.16,23088.0,88.96,89.16,88.96,89.16,23088.0
2023-01-13 14:00:00,89.19,89.28,89.12,89.13,17766.0,89.19,89.28,89.12,89.13,17766.0
2023-01-13 14:30:00,89.14,89.15,88.95,89.03,18103.0,89.14,89.15,88.95,89.03,18103.0
2023-01-13 15:00:00,89.03,89.08,88.94,89.03,34275.0,89.03,89.08,88.94,89.03,34275.0
2023-01-13 15:30:00,89.04,89.14,88.68,88.68,105537.0,89.04,89.14,88.68,88.68,105537.0
2023-01-17 09:30:00,88.86,89.1,88.45,89.04,50275.0,88.86,89.1,88.45,89.04,50275.0
2023-01-17 10:00:00,89.04,89.21,88.99,89.06,43942.0,89.04,89.21,88.99,89.06,43942.0
2023-01-17 10:30:00,89.09,89.13,88.65,88.78,21019.0,89.09,89.13,88.65,88.78,21019.0
2023-01-17 11:00:00,88.79,88.99,88.69,88.91,23334.0,88.79,88.99,88.69,88.91,23334.0
2023-01-17 11:30:00,88.9,89.08,88.72,88.99,19285.0,88.9,89.08,88.72,88.99,19285.0
2023-01-17 12:00:00,89.0,89.02,88.59,88.62,16719.0,89.0,89.02,88.59,88.62,16719.0
2023-01-17 12:30:00,88.64,88.92,88.64,88.85,31973.0,88.64,88.92,88.64,88.85,31973.0
2023-01-17 13:00:00,88.88,89.0,88.64,88.97,22448.0,88.88,89.0,88.64,88.97,22448.0
2023-01-17 13:30:00,88.97,89.13,88.87,88.94,61559.0,88.97,89.13,88.87,88.94,61559.0
2023-01-17 14:00:00,88.95,89.15,88.79,88.89,29798.0,88.95,89.15,88.79,88.89,29798.0
2023-01-17 14:30:00,88.92,89.05,88.72,88.75,22404.0,88.92,89.05,88.72,88.75,22404.0
2023-01-17 15:00:00,88.75,88.96,88.75,88.9,40623.0,88.75,88.96,88.75,88.9,40623.0
2023-01-17 15:30:00,88.9,89.03,88.75,88.88,157047.0,88.9,89.03,88.75,88.88,157047.0
2023-01-18 09:30:00,88.94,89.75,88.68,89.12,49310.0,88.94,89.75,88.68,89.12,49310.0
2023-01-18 10:00:00,89.15,89.39,88.99,89.12,48161.0,89.15,89.39,88.99,89.12,48161.0
2023-01-18 10:30:00,89.17,89.17,88.79,89.06,23239.0,89.17,89.17,88.79,89.06,23239.0
2023-01-18 11:00:00,89.03,89.07,88.69,88.79,28833.0,89.03,89.07,88.69,88.79,28833.0
2023-01-18 11:30:00,88.79,88.8,88.66,88.78,22117.0,88.79,88.8,88.66,88.78,22117.0
2023-01-18 12:00:00,88.75,88.89,88.59,88.64,14837.0,88.75,88.89,88.59,88.64,14837.0
2023-01-18 12:30:00,88.67,88.67,88.16,88.2,10722.0,88.67,88.67,88.16,88.2,10722.0
2023-01-18 13:00:00,88.2,88.42,88.15,88.42,12328.0,88.2,88.42,88.15,88.42,12328.0
2023-01-18 13:30:00,88.36,88.41,88.14,88.15,17281.0,88.36,88.41,88.14,88.15,17281.0
2023-01-18 14:00:00,88.18,88.2,87.94,88.12,36466.0,88.18,88.2,87.94,88.12,36466.0
2023-01-18 14:30:00,88.11,88.18,87.76,87.87,32399.0,88.11,88.18,87.76,87.87,32399.0
2023-01-18 15:00:00,87.88,88.15,87.82,88.0,45021.0,87.88,88.15,87.82,88.0,45021.0
2023-01-18 15:30:00,87.99,88.07,87.72,87.81,151444.0,87.99,88.07,87.72,87.81,151444.0
2023-01-19 09:30:00,87.24,87.98,87.09,87.56,40547.0,87.24,87.98,87.09,87.56,40547.0
2023-01-19 10:00:00,87.53,87.55,87.21,87.31,52794.0,87.53,87.55,87.21,87.31,52794.0
2023-01-19 10:30:00,87.3,87.37,87.11,87.16,24265.0,87.3,87.37,87.11,87.16,24265.0
2023-01-19 11:00:00,87.13,87.41,87.02,87.25,27382.0,87.13,87.41,87.02,87.25,27382.0
2023-01-19 11:30:00,87.23,87.25,87.15,87.24,15642.0,87.23,87.25,87.15,87.24,15642.0
2023-01-19 12:00:00,87.28,87.58,87.26,87.38,33391.0,87.28,87.58,87.26,87.38,33391.0
2023-01-19 12:30:00,87.41,87.52,87.36,87.41,23616.0,87.41,87.52,87.36,87.41,23616.0
2023-01-19 13:00:00,87.43,87.62,87.36,87.46,27501.0,87.43,87.62,87.36,87.46,27501.0
2023-01-19 13:30:00,87.48,87.53,87.02,87.14,48330.0,87.48,87.53,87.02,87.14,48330.0
2023-01-19 14:00:00,87.14,87.24,86.89,87.2,44713.0,87.14,87.24,86.89,87.2,44713.0
2023-01-19 14:30:00,87.19,87.37,87.11,87.12,40612.0,87.19,87.37,87.11,87.12,40612.0
2023-01-19 15:00:00,87.11,87.2,87.0,87.15,50255.0,87.11,87.2,87.0,87.15,50255.0
2023-01-19 15:30:00,87.15,87.15,86.54,86.59,196182.0,87.15,87.15,86.54,86.59,196182.0
2023-01-20 09:30:00,86.69,87.25,86.37,87.12,153355.0,86.69,87.25,86.37,87.12,153355.0
2023-01-20 10:00:00,87.07,87.41,86.99,87.34,51436.0,87.07,87.41,86.99,87.34,51436.0
2023-01-20 10:30:00,87.37,87.46,87.1,87.19,28175.0,87.37,87.46,87.1,87.19,28175.0
2023-01-20 11:00:00,87.19,87.68,87.17,87.68,23392.0,87.19,87.68,87.17,87.68,23392.0
2023-01-20 11:30:00,87.67,87.82,87.52,87.73,25325.0,87.67,87.82,87.52,87.73,25325.0
2023-01-20 12:00:00,87.72,87.78,87.42,87.42,22764.0,87.72,87.78,87.42,87.42,22764.0
2023-01-20 12:30:00,87.41,87.44,87.14,87.14,24667.0,87.41,87.44,87.14,87.14,24667.0
2023-01-20 13:00:00,87.17,87.45,87.17,87.22,29740.0,87.17,87.45,87.17,87.22,29740.0
2023-01-20 13:30:00,87.23,87.66,87.23,87.57,29608.0,87.23,87.66,87.23,87.57,29608.0
2023-01-20 14:00:00,87.58,87.85,87.51,87.74,40543.0,87.58,87.85,87.51,87.74,40543.0
2023-01-20 14:30:00,87.75,87.9,87.61,87.7,45776.0,87.75,87.9,87.61,87.7,45776.0
2023-01-20 15:00:00,87.71,88.16,87.7,87.94,76588.0,87.71,88.16,87.7,87.94,76588.0
2023-01-20 15:30:00,87.93,88.3,87.92,88.12,195134.0,87.93,88.3,87.92,88.12,195134.0
2023-01-23 09:30:00,87.98,88.42,87.83,88.32,57397.0,87.98,88.42,87.83,88.32,57397.0
2023-01-23 10:00:00,88.38,88.66,88.38,88.51,33608.0,88.38,88.66,88.38,88.51,33608.0
2023-01-23 10:30:00,88.49,88.8,88.48,88.68,28160.0,88.49,88.8,88.48,88.68,28160.0
2023-01-23 11:00:00,88.65,89.15,88.65,88.92,34297.0,88.65,89.15,88.65,88.92,34297.0
2023-01-23 11:30:00,88.91,89.29,88.91,89.15,35004.0,88.91,89.29,88.91,89.15,35004.0
2023-01-23 12:00:00,89.16,89.19,89.0,89.1,30852.0,89.16,89.19,89.0,89.1,30852.0
2023-01-23 12:30:00,89.08,89.11,88.96,89.06,33083.0,89.08,89.11,88.96,89.06,33083.0
2023-01-23 13:00:00,89.04,89.11,88.94,89.0,33655.0,89.04,89.11,88.94,89.0,33655.0
2023-01-23 13:30:00,89.0,89.04,88.72,88.72,31650.0,89.0,89.04,88.72,88.72,31650.0
2023-01-23 14:00:00,88.72,88.92,88.57,88.73,34372.0,88.72,88.92,88.57,88.73,34372.0
2023-01-23 14:30:00,88.74,88.92,88.51,88.61,58386.0,88.74,88.92,88.51,88.61,58386.0
2023-01-23 15:00:00,88.59,88.95,88.59,88.82,40221.0,88.59,88.95,88.59,88.82,40221.0
2023-01-23 15:30:00,88.8,89.29,88.71,89.2,123732.0,88.8,89.29,88.71,89.2,123732.0
2023-01-24 09:30:00,87.56,88.55,87.11,88.02,85081.0,87.56,88.55,87.11,88.02,85081.0
2023-01-24 10:00:00,87.98,88.15,87.73,87.82,39865.0,87.98,88.15,87.73,87.82,39865.0
2023-01-24 10:30:00,87.87,88.19,87.82,88.09,40010.0,87.87,88.19,87.82,88.09,40010.0
2023-01-24 11:00:00,88.1,88.23,87.96,88.13,36175.0,88.1,88.23,87.96,88.13,36175.0
2023-01-24 11:30:00,88.1,88.15,87.94,88.08,12619.0,88.1,88.15,87.94,88.08,12619.0
2023-01-24 12:00:00,88.06,88.28,87.92,88.03,19448.0,88.06,88.28,87.92,88.03,19448.0
2023-01-24 12:30:00,87.97,87.97,87.71,87.73,10301.0,87.97,87.97,87.71,87.73,10301.0
2023-01-24 13:00:00,87.76,88.07,87.7,88.03,26908.0,87.76,88.07,87.7,88.03,26908.0
2023-01-24 13:30:00,88.01,88.17,87.97,87.97,77138.0,88.01,88.17,87.97,87.97,77138.0
2023-01-24 14:00:00,87.92,87.99,87.72,87.94,14292.0,87.92,87.99,87.72,87.94,14292.0
2023-01-24 14:30:00,87.94,88.08,87.8,87.88,34992.0,87.94,88.08,87.8,87.88,34992.0
2023-01-24 15:00:00,87.88,88.13,87.82,88.06,118285.0,87.88,88.13,87.82,88.06,118285.0
2023-01-24 15:30:00,88.07,88.1,87.52,87.74,124133.0,88.07,88.1,87.52,87.74,124133.0
2023-01-25 09:30:00,86.98,87.2,86.26,86.29,69580.0,86.98,87.2,86.26,86.29,69580.0
2023-01-25 10:00:00,86.25,86.67,86.11,86.3,33407.0,86.25,86.67,86.11,86.3,33407.0
2023-01-25 10:30:00,86.3,86.36,85.66,86.09,34333.0,86.3,86.36,85.66,86.09,34333.0
2023-01-25 11:00:00,86.09,86.29,85.86,86.23,67013.0,86.09,86.29,85.86,86.23,67013.0
2023-01-25 11:30:00,86.27,86.39,86.04,86.26,25375.0,86.27,86.39,86.04,86.26,25375.0
2023-01-25 12:00:00,86.29,86.36,86.21,86.28,19684.0,86.29,86.36,86.21,86.28,19684.0
2023-01-25 12:30:00,86.31,86.5,86.21,86.21,26531.0,86.31,86.5,86.21,86.21,26531.0
2023-01-25 13:00:00,86.22,86.53,86.22,86.48,42533.0,86.22,86.53,86.22,86.48,42533.0
2023-01-25 13:30:00,86.5,86.62,86.36,86.47,30408.0,86.5,86.62,86.36,86.47,30408.0
2023-01-25 14:00:00,86.46,86.81,86.45,86.52,40096.0,86.46,86.81,86.45,86.52,40096.0
2023-01-25 14:30:00,86.51,86.66,86.33,86.65,80912.0,86.51,86.66,86.33,86.65,80912.0
2023-01-25 15:00:00,86.65,86.81,86.58,86.67,49723.0,86.65,86.81,86.58,86.67,49723.0
2023-01-25 15:30:00,86.68,86.85,86.39,86.62,170159.0,86.68,86.85,86.39,86.62,170159.0
2023-01-26 09:30:00,87.47,87.74,87.13,87.19,25303.0,87.47,87.74,87.13,87.19,25303.0
2023-01-26 10:00:00,87.1,87.57,87.09,87.48,31079.0,87.1,87.57,87.09,87.48,31079.0
2023-01-26 10:30:00,87.51,87.61,86.72,86.79,18774.0,87.51,87.61,86.72,86.79,18774.0
2023-01-26 11:00:00,86.76,86.95,86.72,86.88,14413.0,86.76,86.95,86.72,86.88,14413.0
2023-01-26 11:30:00,86.92,87.03,86.77,87.0,14453.0,86.92,87.03,86.77,87.0,14453.0
2023-01-26 12:00:00,87.04,87.25,87.04,87.14,28023.0,87.04,87.25,87.04,87.14,28023.0
2023-01-26 12:30:00,87.12,87.16,86.91,87.08,11496.0,87.12,87.16,86.91,87.08,11496.0
2023-01-26 13:00:00,87.1,87.21,87.01,87.13,18037.0,87.1,87.21,87.01,87.13,18037.0
2023-01-26 13:30:00,87.15,87.38,87.12,87.12,49259.0,87.15,87.38,87.12,87.12,49259.0
2023-01-26 14:00:00,87.11,87.21,87.03,87.15,22015.0,87.11,87.21,87.03,87.15,22015.0
2023-01-26 14:30:00,87.15,87.39,87.13,87.33,27608.0,87.15,87.39,87.13,87.33,27608.0
2023-01-26 15:00:00,87.34,87.47,87.23,87.43,22577.0,87.34,87.47,87.23,87.43,22577.0
2023-01-26 15:30:00,87.42,87.49,87.26,87.45,84980.0,87.42,87.49,87.26,87.45,84980.0
2023-01-27 09:30:00,87.42,87.47,87.14,87.38,23080.0,87.42,87.47,87.14,87.38,23080.0
2023-01-27 10:00:00,87.39,87.65,87.26,87.3,52667.0,87.39,87.65,87.26,87.3,52667.0
2023-01-27 10:30:00,87.3,87.36,86.92,87.02,27930.0,87.3,87.36,86.92,87.02,27930.0
2023-01-27 11:00:00,87.0,87.26,87.0,87.2,12965.0,87.0,87.26,87.0,87.2,12965.0
2023-01-27 11:30:00,87.22,87.48,87.22,87.46,17653.0,87.22,87.48,87.22,87.46,17653.0
2023-01-27 12:00:00,87.44,87.49,87.29,87.39,22368.0,87.44,87.49,87.29,87.39,22368.0
2023-01-27 12:30:00,87.39,87.5,87.36,87.44,17308.0,87.39,87.5,87.36,87.44,17308.0
2023-01-27 13:00:00,87.43,87.43,87.25,87.33,9118.0,87.43,87.43,87.25,87.33,9118.0
2023-01-27 13:30:00,87.34,87.42,87.27,87.4,11254.0,87.34,87.42,87.27,87.4,11254.0
2023-01-27 14:00:00,87.4,87.49,87.35,87.35,18130.0,87.4,87.49,87.35,87.35,18130.0
2023-01-27 14:30:00,87.38,87.51,87.37,87.46,15707.0,87.38,87.51,87.37,87.46,15707.0
2023-01-27 15:00:00,87.48,87.74,87.47,87.71,35766.0,87.48,87.74,87.47,87.71,35766.0
2023-01-27 15:30:00,87.74,87.81,87.4,87.42,104753.0,87.74,87.81,87.4,87.42,104753.0
2023-01-30 09:30:00,87.2,87.5,87.06,87.41,59702.0,87.2,87.5,87.06,87.41,59702.0
2023-01-30 10:00:00,87.35,87.48,87.26,87.47,54546.0,87.35,87.48,87.26,87.47,54546.0
2023-01-30 10:30:00,87.48,87.51,86.96,87.31,49586.0,87.48,87.51,86.96,87.31,49586.0
2023-01-30 11:00:00,87.32,87.63,87.32,87.49,44107.0,87.32,87.63,87.32,87.49,44107.0
2023-01-30 11:30:00,87.5,87.56,87.26,87.52,22934.0,87.5,87.56,87.26,87.52,22934.0
2023-01-30 12:00:00,87.5,87.6,87.46,87.58,44632.0,87.5,87.6,87.46,87.58,44632.0
2023-01-30 12:30:00,87.59,87.71,87.41,87.43,44198.0,87.59,87.71,87.41,87.43,44198.0
2023-01-30 13:00:00,87.4,87.44,87.27,87.35,19756.0,87.4,87.44,87.27,87.35,19756.0
2023-01-30 13:30:00,87.28,87.48,87.23,87.41,91361.0,87.28,87.48,87.23,87.41,91361.0
2023-01-30 14:00:00,87.38,87.5,87.15,87.24,47114.0,87.38,87.5,87.15,87.24,47114.0
2023-01-30 14:30:00,87.26,87.42,87.23,87.42,25178.0,87.26,87.42,87.23,87.42,25178.0
2023-01-30 15:00:00,87.43,87.52,87.22,87.3,39069.0,87.43,87.52,87.22,87.3,39069.0
2023-01-30 15:30:00,87.33,87.52,87.2,87.36,119509.0,87.33,87.52,87.2,87.36,119509.0
2023-01-31 09:30:00,87.47,87.96,87.29,87.62,22644.0,87.47,87.96,87.29,87.62,22644.0
2023-01-31 10:00:00,87.65,87.65,87.37,87.53,18929.0,87.65,87.65,87.37,87.53,18929.0
2023-01-31 10:30:00,87.57,87.71,87.42,87.54,22091.0,87.57,87.71,87.42,87.54,22091.0
2023-01-31 11:00:00,87.56,87.95,87.56,87.91,49999.0,87.56,87.95,87.56,87.91,49999.0
2023-01-31 11:30:00,87.89,88.11,87.89,88.03,23602.0,87.89,88.11,87.89,88.03,23602.0
2023-01-31 12:00:00,88.03,88.17,87.91,88.13,26597.0,88.03,88.17,87.91,88.13,26597.0
2023-01-31 12:30:00,88.11,88.48,87.9,88.19,90576.0,88.11,88.48,87.9,88.19,90576.0
2023-01-31 13:00:00,88.2,88.53,88.2,88.37,17852.0,88.2,88.53,88.2,88.37,17852.0
2023-01-31 13:30:00,88.38,88.62,88.37,88.58,13009.0,88.38,88.62,88.37,88.58,13009.0
2023-01-31 14:00:00,88.59,88.7,88.56,88.64,15694.0,88.59,88.7,88.56,88.64,15694.0
2023-01-31 14:30:00,88.62,88.66,88.56,88.64,17199.0,88.62,88.66,88.56,88.64,17199.0
2023-01-31 15:00:00,88.63,88.71,88.36,88.39,28570.0,88.63,88.71,88.36,88.39,28570.0
2023-01-31 15:30:00,88.41,89.04,88.41,88.98,154645.0,88.41,89.04,88.41,88.98,154645.0
2023-02-01 09:30:00,88.14,88.83,88.07,88.53,84775.0,88.14,88.83,88.07,88.53,84775.0
2023-02-01 10:00:00,88.51,88.55,88.09,88.24,31365.0,88.51,88.55,88.09,88.24,31365.0
2023-02-01 10:30:00,88.25,88.71,88.25,88.54,17446.0,88.25,88.71,88.25,88.54,17446.0
2023-02-01 11:00:00,88.55,88.55,88.25,88.33,21052.0,88.55,88.55,88.25,88.33,21052.0
2023-02-01 11:30:00,88.31,88.36,88.24,88.26,15246.0,88.31,88.36,88.24,88.26,15246.0
2023-02-01 12:00:00,88.25,88.3,88.1,88.29,16320.0,88.25,88.3,88.1,88.29,16320.0
2023-02-01 12:30:00,88.38,88.41,88.28,88.29,12936.0,88.38,88.41,88.28,88.29,12936.0
2023-02-01 13:00:00,88.3,88.35,88.21,88.35,10507.0,88.3,88.35,88.21,88.35,10507.0
2023-02-01 13:30:00,88.39,88.4,88.15,88.24,20691.0,88.39,88.4,88.15,88.24,20691.0
2023-02-01 14:00:00,88.2,88.33,87.98,88.24,32315.0,88.2,88.33,87.98,88.24,32315.0
2023-02-01 14:30:00,88.28,89.1,87.85,88.92,78549.0,88.28,89.1,87.85,88.92,78549.0
2023-02-01 15:00:00,89.0,89.48,88.92,89.35,67586.0,89.0,89.48,88.92,89.35,67586.0
2023-02-01 15:30:00,89.35,89.99,89.33,89.57,120511.0,89.35,89.99,89.33,89.57,120511.0
2023-02-02 09:30:00,90.15,90.94,89.82,90.55,80544.0,90.15,90.94,89.82,90.55,80544.0
2023-02-02 10:00:00,90.59,90.69,90.23,90.49,35095.0,90.59,90.69,90.23,90.49,35095.0
2023-02-02 10:30:00,90.5,91.28,90.5,91.15,36704.0,90.5,91.28,90.5,91.15,36704.0
2023-02-02 11:00:00,91.12,91.32,91.01,91.19,24921.0,91.12,91.32,91.01,91.19,24921.0
2023-02-02 11:30:00,91.16,91.29,91.08,91.14,36436.0,91.16,91.29,91.08,91.14,36436.0
2023-02-02 12:00:00,91.16,91.27,91.02,91.12,73748.0,91.16,91.27,91.02,91.12,73748.0
2023-02-02 12:30:00,91.12,91.23,91.05,91.13,27413.0,91.12,91.23,91.05,91.13,27413.0
2023-02-02 13:00:00,91.11,91.5,91.09,91.44,24808.0,91.11,91.5,91.09,91.44,24808.0
2023-02-02 13:30:00,91.47,91.76,91.41,91.75,27782.0,91.47,91.76,91.41,91.75,27782.0
2023-02-02 14:00:00,91.75,91.77,90.94,91.03,38661.0,91.75,91.77,90.94,91.03,38661.0
2023-02-02 14:30:00,91.04,91.09,90.74,90.79,24407.0,91.04,91.09,90.74,90.79,24407.0
2023-02-02 15:00:00,90.76,90.99,90.67,90.94,32603.0,90.76,90.99,90.67,90.94,32603.0
2023-02-02 15:30:00,90.98,91.29,90.71,91.28,117551.0,90.98,91.29,90.71,91.28,117551.0
2023-02-03 09:30:00,89.52,90.07,89.4,89.62,49742.0,89.52,90.07,89.4,89.62,49742.0
2023-02-03 10:00:00,89.64,89.77,89.26,89.6,31546.0,89.64,89.77,89.26,89.6,31546.0
2023-02-03 10:30:00,89.64,90.27,89.64,89.97,20797.0,89.64,90.27,89.64,89.97,20797.0
2023-02-03 11:00:00,89.98,90.36,89.92,90.25,33837.0,89.98,90.36,89.92,90.25,33837.0
2023-02-03 11:30:00,90.23,90.29,89.86,89.86,22266.0,90.23,90.29,89.86,89.86,22266.0
2023-02-03 12:00:00,89.88,90.25,89.86,90.13,17648.0,89.88,90.25,89.86,90.13,17648.0
2023-02-03 12:30:00,90.15,90.25,89.77,89.77,10590.0,90.15,90.25,89.77,89.77,10590.0
2023-02-03 13:00:00,89.76,89.76,89.43,89.56,19428.0,89.76,89.76,89.43,89.56,19428.0
2023-02-03 13:30:00,89.55,89.57,89.21,89.37,20947.0,89.55,89.57,89.21,89.37,20947.0
2023-02-03 14:00:00,89.31,89.38,89.03,89.25,23648.0,89.31,89.38,89.03,89.25,23648.0
2023-02-03 14:30:00,89.25,89.43,89.14,89.28,21816.0,89.25,89.43,89.14,89.28,21816.0
2023-02-03 15:00:00,89.26,89.44,89.08,89.31,30801.0,89.26,89.44,89.08,89.31,30801.0
2023-02-03 15:30:00,89.32,89.41,89.1,89.35,106230.0,89.32,89.41,89.1,89.35,106230.0
2023-02-06 09:30:00,88.6,88.68,88.34,88.47,42578.0,88.6,88.68,88.34,88.47,42578.0
2023-02-06 10:00:00,88.61,88.73,88.39,88.5,13214.0,88.61,88.73,88.39,88.5,13214.0
2023-02-06 10:30:00,88.51,88.55,88.41,88.51,17542.0,88.51,88.55,88.41,88.51,17542.0
2023-02-06 11:00:00,88.5,88.52,88.37,88.5,12271.0,88.5,88.52,88.37,88.5,12271.0
2023-02-06 11:30:00,88.52,88.62,88.13,88.18,10423.0,88.52,88.62,88.13,88.18,10423.0
2023-02-06 12:00:00,88.14,88.31,87.98,87.99,20050.0,88.14,88.31,87.98,87.99,20050.0
2023-02-06 12:30:00,88.02,88.1,87.77,87.77,15471.0,88.02,88.1,87.77,87.77,15471.0
2023-02-06 13:00:00,87.77,87.87,87.67,87.76,12438.0,87.77,87.87,87.67,87.76,12438.0
2023-02-06 13:30:00,87.75,87.87,87.61,87.69,48827.0,87.75,87.87,87.61,87.69,48827.0
2023-02-06 14:00:00,87.7,87.9,87.7,87.77,37314.0,87.7,87.9,87.7,87.77,37314.0
2023-02-06 14:30:00,87.78,87.83,87.7,87.81,21408.0,87.78,87.83,87.7,87.81,21408.0
2023-02-06 15:00:00,87.81,87.81,87.18,87.18,37498.0,87.81,87.81,87.18,87.18,37498.0
2023-02-06 15:30:00,87.18,87.52,87.06,87.5,197715.0,87.18,87.52,87.06,87.5,197715.0
2023-02-07 09:30:00,87.16,87.48,87.02,87.06,30475.0,87.16,87.48,87.02,87.06,30475.0
2023-02-07 10:00:00,87.05,87.17,86.94,87.04,20091.0,87.05,87.17,86.94,87.04,20091.0
2023-02-07 10:30:00,87.01,87.17,87.01,87.11,17789.0,87.01,87.17,87.01,87.11,17789.0
2023-02-07 11:00:00,87.14,87.41,87.14,87.39,42510.0,87.14,87.41,87.14,87.39,42510.0
2023-02-07 11:30:00,87.42,87.64,87.17,87.2,36929.0,87.42,87.64,87.17,87.2,36929.0
2023-02-07 12:00:00,87.2,87.25,87.01,87.05,13285.0,87.2,87.25,87.01,87.05,13285.0
2023-02-07 12:30:00,87.03,87.89,87.02,87.73,56767.0,87.03,87.89,87.02,87.73,56767.0
2023-02-07 13:00:00,87.72,87.9,87.14,87.14,49723.0,87.72,87.9,87.14,87.14,49723.0
2023-02-07 13:30:00,87.01,87.06,86.64,86.85,30746.0,87.01,87.06,86.64,86.85,30746.0
2023-02-07 14:00:00,86.95,87.53,86.95,87.39,22990.0,86.95,87.53,86.95,87.39,22990.0
2023-02-07 14:30:00,87.42,87.64,87.37,87.58,27555.0,87.42,87.64,87.37,87.58,27555.0
2023-02-07 15:00:00,87.6,87.83,87.41,87.81,38105.0,87.6,87.83,87.41,87.81,38105.0
2023-02-07 15:30:00,87.82,88.29,87.66,88.16,145832.0,87.82,88.29,87.66,88.16,145832.0
2023-02-08 09:30:00,88.06,88.31,87.68,88.0,49791.0,88.06,88.31,87.68,88.0,49791.0
2023-02-08 10:00:00,87.97,88.16,87.62,87.62,24830.0,87.97,88.16,87.62,87.62,24830.0
2023-02-08 10:30:00,87.54,87.68,87.26,87.26,51827.0,87.54,87.68,87.26,87.26,51827.0
2023-02-08 11:00:00,87.27,87.27,86.54,86.64,30772.0,87.27,87.27,86.54,86.64,30772.0
2023-02-08 11:30:00,86.62,86.62,86.17,86.49,38356.0,86.62,86.62,86.17,86.49,38356.0
2023-02-08 12:00:00,86.5,86.54,86.22,86.51,25875.0,86.5,86.54,86.22,86.51,25875.0
2023-02-08 12:30:00,86.54,86.62,86.34,86.57,15475.0,86.54,86.62,86.34,86.57,15475.0
2023-02-08 13:00:00,86.58,86.61,86.29,86.3,17521.0,86.58,86.61,86.29,86.3,17521.0
2023-02-08 13:30:00,86.29,86.51,86.21,86.51,35599.0,86.29,86.51,86.21,86.51,35599.0
2023-02-08 14:00:00,86.52,86.57,86.36,86.37,17514.0,86.52,86.57,86.36,86.37,17514.0
2023-02-08 14:30:00,86.34,86.5,86.28,86.49,20271.0,86.34,86.5,86.28,86.49,20271.0
2023-02-08 15:00:00,86.48,86.52,85.99,86.2,58537.0,86.48,86.52,85.99,86.2,58537.0
2023-02-08 15:30:00,86.18,86.37,86.04,86.22,200372.0,86.18,86.37,86.04,86.22,200372.0
2023-02-09 09:30:00,86.75,87.49,86.45,86.57,56464.0,86.75,87.49,86.45,86.57,56464.0
2023-02-09 10:00:00,86.59,87.13,86.51,86.88,39117.0,86.59,87.13,86.51,86.88,39117.0
2023-02-09 10:30:00,86.87,86.89,86.51,86.66,43828.0,86.87,86.89,86.51,86.66,43828.0
2023-02-09 11:00:00,86.64,86.64,86.27,86.27,29059.0,86.64,86.64,86.27,86.27,29059.0
2023-02-09 11:30:00,86.3,86.41,86.21,86.36,30679.0,86.3,86.41,86.21,86.36,30679.0
2023-02-09 12:00:00,86.36,86.49,86.24,86.25,44378.0,86.36,86.49,86.24,86.25,44378.0
2023-02-09 12:30:00,86.23,86.3,86.01,86.27,23260.0,86.23,86.3,86.01,86.27,23260.0
2023-02-09 13:00:00,86.26,86.26,85.96,86.18,26143.0,86.26,86.26,85.96,86.18,26143.0
2023-02-09 13:30:00,86.17,86.27,85.89,86.01,20350.0,86.17,86.27,85.89,86.01,20350.0
2023-02-09 14:00:00,85.99,86.1,85.61,85.71,20570.0,85.99,86.1,85.61,85.71,20570.0
2023-02-09 14:30:00,85.73,85.93,85.66,85.77,25217.0,85.73,85.93,85.66,85.77,25217.0
2023-02-09 15:00:00,85.76,85.83,85.58,85.69,60764.0,85.76,85.83,85.58,85.69,60764.0
2023-02-09 15:30:00,85.66,85.9,85.48,85.7,170003.0,85.66,85.9,85.48,85.7,170003.0
2023-02-10 09:30:00,85.13,86.32,84.85,85.45,59937.0,85.13,86.32,84.85,85.45,59937.0
2023-02-10 10:00:00,85.42,85.8,85.28,85.47,61607.0,85.42,85.8,85.28,85.47,61607.0
2023-02-10 10:30:00,85.49,85.71,85.4,85.61,61547.0,85.49,85.71,85.4,85.61,61547.0
2023-02-10 11:00:00,85.65,85.69,85.34,85.46,65485.0,85.65,85.69,85.34,85.46,65485.0
2023-02-10 11:30:00,85.41,85.66,85.25,85.28,72585.0,85.41,85.66,85.25,85.28,72585.0
2023-02-10 12:00:00,85.24,85.29,84.73,84.78,24603.0,85.24,85.29,84.73,84.78,24603.0
2023-02-10 12:30:00,84.8,84.99,84.75,84.99,21158.0,84.8,84.99,84.75,84.99,21158.0
2023-02-10 13:00:00,85.0,85.22,84.89,85.09,22045.0,85.0,85.22,84.89,85.09,22045.0
2023-02-10 13:30:00,85.06,85.09,84.98,85.03,21929.0,85.06,85.09,84.98,85.03,21929.0
2023-02-10 14:00:00,85.03,85.08,84.97,85.05,30524.0,85.03,85.08,84.97,85.05,30524.0
2023-02-10 14:30:00,85.04,85.23,84.98,85.19,20900.0,85.04,85.23,84.98,85.19,20900.0
2023-02-10 15:00:00,85.23,85.32,84.88,85.06,30085.0,85.23,85.32,84.88,85.06,30085.0
2023-02-10 15:30:00,85.08,85.66,85.07,85.51,187544.0,85.08,85.66,85.07,85.51,187544.0
2023-02-13 09:30:00,85.63,86.44,85.52,86.41,62454.0,85.63,86.44,85.52,86.41,62454.0
2023-02-13 10:00:00,86.41,86.52,85.85,86.38,148889.0,86.41,86.52,85.85,86.38,148889.0
2023-02-13 10:30:00,86.39,86.6,86.37,86.48,52838.0,86.39,86.6,86.37,86.48,52838.0
2023-02-13 11:00:00,86.48,86.87,86.41,86.74,37266.0,86.48,86.87,86.41,86.74,37266.0
2023-02-13 11:30:00,86.79,86.97,86.65,86.9,59120.0,86.79,86.97,86.65,86.9,59120.0
2023-02-13 12:00:00,86.91,87.04,86.83,86.97,49594.0,86.91,87.04,86.83,86.97,49594.0
2023-02-13 12:30:00,86.99,87.16,86.88,87.0,38224.0,86.99,87.16,86.88,87.0,38224.0
2023-02-13 13:00:00,87.02,87.09,86.95,87.0,49980.0,87.02,87.09,86.95,87.0,49980.0
2023-02-13 13:30:00,87.0,87.3,86.96,87.3,124317.0,87.0,87.3,86.96,87.3,124317.0
2023-02-13 14:00:00,87.35,87.67,87.32,87.47,63335.0,87.35,87.67,87.32,87.47,63335.0
2023-02-13 14:30:00,87.48,87.55,87.22,87.38,47535.0,87.48,87.55,87.22,87.38,47535.0
2023-02-13 15:00:00,87.38,87.6,87.3,87.42,65977.0,87.38,87.6,87.3,87.42,65977.0
2023-02-13 15:30:00,87.43,88.01,87.43,88.01,233319.0,87.43,88.01,87.43,88.01,233319.0
2023-02-14 09:30:00,87.85,88.56,87.77,88.22,74507.0,87.85,88.56,87.77,88.22,74507.0
2023-02-14 10:00:00,88.2,88.89,88.19,88.28,58961.0,88.2,88.89,88.19,88.28,58961.0
2023-02-14 10:30:00,88.31,88.48,87.31,87.59,30876.0,88.31,88.48,87.31,87.59,30876.0
2023-02-14 11:00:00,87.63,88.03,87.63,87.77,44144.0,87.63,88.03,87.63,87.77,44144.0
2023-02-14 11:30:00,87.74,87.74,87.26,87.53,63930.0,87.74,87.74,87.26,87.53,63930.0
2023-02-14 12:00:00,87.49,87.69,87.3,87.42,39708.0,87.49,87.69,87.3,87.42,39708.0
2023-02-14 12:30:00,87.44,87.6,87.4,87.56,28087.0,87.44,87.6,87.4,87.56,28087.0
2023-02-14 13:00:00,87.56,87.95,87.55,87.84,55545.0,87.56,87.95,87.55,87.84,55545.0
2023-02-14 13:30:00,87.85,87.95,87.62,87.67,26509.0,87.85,87.95,87.62,87.67,26509.0
2023-02-14 14:00:00,87.62,87.74,87.45,87.51,40585.0,87.62,87.74,87.45,87.51,40585.0
2023-02-14 14:30:00,87.54,88.0,87.52,87.99,43784.0,87.54,88.0,87.52,87.99,43784.0
2023-02-14 15:00:00,88.0,88.02,87.81,87.92,61218.0,88.0,88.02,87.81,87.92,61218.0
2023-02-14 15:30:00,87.92,88.3,87.69,87.78,271754.0,87.92,88.3,87.69,87.78,271754.0
2023-02-15 09:30:00,81.44,81.53,79.6,80.2,990535.0,81.44,81.53,79.6,80.2,990535.0
2023-02-15 10:00:00,80.27,80.76,78.92,79.18,406223.0,80.27,80.76,78.92,79.18,406223.0
2023-02-15 10:30:00,79.13,80.08,78.85,79.03,477313.0,79.13,80.08,78.85,79.03,477313.0
2023-02-15 11:00:00,79.03,79.49,78.55,79.22,500128.0,79.03,79.49,78.55,79.22,500128.0
2023-02-15 11:30:00,79.2,79.2,78.7,78.96,191870.0,79.2,79.2,78.7,78.96,191870.0
2023-02-15 12:00:00,78.95,79.1,78.43,78.44,299393.0,78.95,79.1,78.43,78.44,299393.0
2023-02-15 12:30:00,78.44,78.9,78.32,78.53,346003.0,78.44,78.9,78.32,78.53,346003.0
2023-02-15 13:00:00,78.52,78.98,78.5,78.72,265147.0,78.52,78.98,78.5,78.72,265147.0
2023-02-15 13:30:00,78.75,79.18,78.67,78.93,195400.0,78.75,79.18,78.67,78.93,195400.0
2023-02-15 14:00:00,78.94,79.39,78.94,79.37,179959.0,78.94,79.39,78.94,79.37,179959.0
2023-02-15 14:30:00,79.35,79.7,79.16,79.18,261124.0,79.35,79.7,79.16,79.18,261124.0
2023-02-15 15:00:00,79.18,79.32,78.88,78.98,328248.0,79.18,79.32,78.88,78.98,328248.0
2023-02-15 15:30:00,78.97,79.02,78.42,78.66,853847.0,78.97,79.02,78.42,78.66,853847.0
2023-02-16 09:30:00,78.03,78.75,77.26,78.3,388478.0,78.03,78.75,77.26,78.3,388478.0
2023-02-16 10:00:00,78.26,78.9,78.21,78.3,159527.0,78.26,78.9,78.21,78.3,159527.0
2023-02-16 10:30:00,78.28,78.35,77.91,77.99,120113.0,78.28,78.35,77.91,77.99,120113.0
2023-02-16 11:00:00,77.98,78.0,76.73,77.07,383563.0,77.98,78.0,76.73,77.07,383563.0
2023-02-16 11:30:00,77.05,77.65,77.04,77.28,152313.0,77.05,77.65,77.04,77.28,152313.0
2023-02-16 12:00:00,77.28,77.41,77.13,77.25,77416.0,77.28,77.41,77.13,77.25,77416.0
2023-02-16 12:30:00,77.24,77.41,77.06,77.25,121951.0,77.24,77.41,77.06,77.25,121951.0
2023-02-16 13:00:00,77.24,78.27,77.21,77.79,113354.0,77.24,78.27,77.21,77.79,113354.0
2023-02-16 13:30:00,77.8,78.01,77.46,77.59,43922.0,77.8,78.01,77.46,77.59,43922.0
2023-02-16 14:00:00,77.59,77.61,77.35,77.42,59553.0,77.59,77.61,77.35,77.42,59553.0
2023-02-16 14:30:00,77.41,77.63,77.29,77.37,75348.0,77.41,77.63,77.29,77.37,75348.0
2023-02-16 15:00:00,77.39,77.78,77.29,77.33,201517.0,77.39,77.78,77.29,77.33,201517.0
2023-02-16 15:30:00,77.34,77.43,77.0,77.05,515415.0,77.34,77.43,77.0,77.05,515415.0
2023-02-17 09:30:00,76.53,76.8,75.61,75.7,193957.0,76.53,76.8,75.61,75.7,193957.0
2023-02-17 10:00:00,75.7,76.85,75.69,76.64,189765.0,75.7,76.85,75.69,76.64,189765.0
2023-02-17 10:30:00,76.61,77.05,76.52,76.58,123127.0,76.61,77.05,76.52,76.58,123127.0
2023-02-17 11:00:00,76.56,76.85,76.5,76.63,54588.0,76.56,76.85,76.5,76.63,54588.0
2023-02-17 11:30:00,76.65,76.88,76.54,76.67,76313.0,76.65,76.88,76.54,76.67,76313.0
2023-02-17 12:00:00,76.66,77.33,76.65,77.27,96334.0,76.66,77.33,76.65,77.27,96334.0
2023-02-17 12:30:00,77.26,77.26,76.76,76.78,78983.0,77.26,77.26,76.76,76.78,78983.0
2023-02-17 13:00:00,76.76,76.88,76.58,76.87,71738.0,76.76,76.88,76.58,76.87,71738.0
2023-02-17 13:30:00,76.87,76.93,76.67,76.75,56619.0,76.87,76.93,76.67,76.75,56619.0
2023-02-17 14:00:00,76.75,77.18,76.75,77.06,43316.0,76.75,77.18,76.75,77.06,43316.0
2023-02-17 14:30:00,77.04,77.34,77.01,77.27,78173.0,77.04,77.34,77.01,77.27,78173.0
2023-02-17 15:00:00,77.27,77.4,77.25,77.37,90788.0,77.27,77.4,77.25,77.37,90788.0
2023-02-17 15:30:00,77.35,77.42,77.19,77.31,244129.0,77.35,77.42,77.19,77.31,244129.0
2023-02-21 09:30:00,76.61,77.06,76.61,76.67,88021.0,76.61,77.06,76.61,76.67,88021.0
2023-02-21 10:00:00,76.64,76.73,76.29,76.51,75067.0,76.64,76.73,76.29,76.51,75067.0
2023-02-21 10:30:00,76.54,76.74,76.5,76.52,56450.0,76.54,76.74,76.5,76.52,56450.0
2023-02-21 11:00:00,76.49,76.52,75.85,75.88,82882.0,76.49,76.52,75.85,75.88,82882.0
2023-02-21 11:30:00,75.86,75.91,75.66,75.77,68374.0,75.86,75.91,75.66,75.77,68374.0
2023-02-21 12:00:00,75.75,75.91,75.65,75.85,70496.0,75.75,75.91,75.65,75.85,70496.0
2023-02-21 12:30:00,75.84,76.13,75.84,76.12,32354.0,75.84,76.13,75.84,76.12,32354.0
2023-02-21 13:00:00,76.14,76.35,76.07,76.25,33899.0,76.14,76.35,76.07,76.25,33899.0
2023-02-21 13:30:00,76.27,76.33,76.2,76.3,34746.0,76.27,76.33,76.2,76.3,34746.0
2023-02-21 14:00:00,76.3,76.48,76.25,76.42,33507.0,76.3,76.48,76.25,76.42,33507.0
2023-02-21 14:30:00,76.41,76.55,76.31,76.55,36522.0,76.41,76.55,76.31,76.55,36522.0
2023-02-21 15:00:00,76.57,76.66,76.37,76.53,75154.0,76.57,76.66,76.37,76.53,75154.0
2023-02-21 15:30:00,76.56,76.81,76.38,76.41,246000.0,76.56,76.81,76.38,76.41,246000.0
2023-02-22 09:30:00,76.77,76.81,76.02,76.1,71125.0,76.77,76.81,76.02,76.1,71125.0
2023-02-22 10:00:00,76.17,76.9,75.98,76.78,78532.0,76.17,76.9,75.98,76.78,78532.0
2023-02-22 10:30:00,76.8,77.14,76.56,76.91,50183.0,76.8,77.14,76.56,76.91,50183.0
2023-02-22 11:00:00,76.93,77.11,76.81,76.94,31864.0,76.93,77.11,76.81,76.94,31864.0
2023-02-22 11:30:00,76.95,77.01,76.63,76.75,32087.0,76.95,77.01,76.63,76.75,32087.0
2023-02-22 12:00:00,76.77,76.97,76.63,76.75,41065.0,76.77,76.97,76.63,76.75,41065.0
2023-02-22 12:30:00,76.76,76.99,76.73,76.94,44702.0,76.76,76.99,76.73,76.94,44702.0
2023-02-22 13:00:00,76.95,77.27,76.9,77.26,29804.0,76.95,77.27,76.9,77.26,29804.0
2023-02-22 13:30:00,77.26,77.35,77.11,77.19,49136.0,77.26,77.35,77.11,77.19,49136.0
2023-02-22 14:00:00,77.16,77.31,77.0,77.03,44032.0,77.16,77.31,77.0,77.03,44032.0
2023-02-22 14:30:00,77.01,77.01,76.63,76.63,77466.0,77.01,77.01,76.63,76.63,77466.0
2023-02-22 15:00:00,76.63,77.03,76.6,76.9,53465.0,76.63,77.03,76.6,76.9,53465.0
2023-02-22 15:30:00,76.89,77.06,76.59,76.84,206760.0,76.89,77.06,76.59,76.84,206760.0
2023-02-23 09:30:00,76.57,76.9,76.36,76.36,68741.0,76.57,76.9,76.36,76.36,68741.0
2023-02-23 10:00:00,76.41,76.41,75.82,75.94,59015.0,76.41,76.41,75.82,75.94,59015.0
2023-02-23 10:30:00,75.85,75.88,75.41,75.53,57736.0,75.85,75.88,75.41,75.53,57736.0
2023-02-23 11:00:00,75.52,75.64,75.12,75.33,123137.0,75.52,75.64,75.12,75.33,123137.0
2023-02-23 11:30:00,75.3,75.34,74.77,74.77,76886.0,75.3,75.34,74.77,74.77,76886.0
2023-02-23 12:00:00,74.8,74.84,74.55,74.61,41413.0,74.8,74.84,74.55,74.61,41413.0
2023-02-23 12:30:00,74.61,74.82,74.55,74.61,96320.0,74.61,74.82,74.55,74.61,96320.0
2023-02-23 13:00:00,74.6,74.74,74.47,74.62,65576.0,74.6,74.74,74.47,74.62,65576.0
2023-02-23 13:30:00,74.61,75.03,74.53,74.91,84462.0,74.61,75.03,74.53,74.91,84462.0
2023-02-23 14:00:00,74.9,75.4,74.85,75.26,86007.0,74.9,75.4,74.85,75.26,86007.0
2023-02-23 14:30:00,75.27,75.41,75.2,75.2,77661.0,75.27,75.41,75.2,75.2,77661.0
2023-02-23 15:00:00,75.22,75.31,75.0,75.16,76003.0,75.22,75.31,75.0,75.16,76003.0
2023-02-23 15:30:00,75.17,75.22,74.89,75.15,281501.0,75.17,75.22,74.89,75.15,281501.0
2023-02-24 09:30:00,74.21,74.29,73.6,73.61,104598.0,74.21,74.29,73.6,73.61,104598.0
2023-02-24 10:00:00,73.67,73.78,73.2,73.4,100620.0,73.67,73.78,73.2,73.4,100620.0
2023-02-24 10:30:00,73.4,73.42,73.09,73.36,115824.0,73.4,73.42,73.09,73.36,115824.0
2023-02-24 11:00:00,73.37,73.65,73.33,73.47,68681.0,73.37,73.65,73.33,73.47,68681.0
2023-02-24 11:30:00,73.49,73.65,73.34,73.37,64221.0,73.49,73.65,73.34,73.37,64221.0
2023-02-24 12:00:00,73.37,73.51,73.32,73.4,46980.0,73.37,73.51,73.32,73.4,46980.0
2023-02-24 12:30:00,73.37,73.4,73.13,73.17,88530.0,73.37,73.4,73.13,73.17,88530.0
2023-02-24 13:00:00,73.12,73.18,72.96,73.04,69938.0,73.12,73.18,72.96,73.04,69938.0
2023-02-24 13:30:00,73.03,73.1,72.83,73.01,47929.0,73.03,73.1,72.83,73.01,47929.0
2023-02-24 14:00:00,72.99,73.04,72.79,72.79,63647.0,72.99,73.04,72.79,72.79,63647.0
2023-02-24 14:30:00,72.81,73.01,72.61,73.01,82381.0,72.81,73.01,72.61,73.01,82381.0
2023-02-24 15:00:00,72.99,73.41,72.99,73.03,168836.0,72.99,73.41,72.99,73.03,168836.0
2023-02-24 15:30:00,73.02,73.03,72.55,72.68,266367.0,73.02,73.03,72.55,72.68,266367.0
2023-02-27 09:30:00,73.15,73.82,73.15,73.78,122494.0,73.15,73.82,73.15,73.78,122494.0
2023-02-27 10:00:00,73.82,74.42,73.81,74.3,100301.0,73.82,74.42,73.81,74.3,100301.0
2023-02-27 10:30:00,74.3,74.3,73.91,74.24,59408.0,74.3,74.3,73.91,74.24,59408.0
2023-02-27 11:00:00,74.28,74.32,73.96,74.07,51937.0,74.28,74.32,73.96,74.07,51937.0
2023-02-27 11:30:00,74.09,74.1,73.78,73.89,132541.0,74.09,74.1,73.78,73.89,132541.0
2023-02-27 12:00:00,73.91,73.91,73.59,73.59,42099.0,73.91,73.91,73.59,73.59,42099.0
2023-02-27 12:30:00,73.6,73.9,73.57,73.87,31431.0,73.6,73.9,73.57,73.87,31431.0
2023-02-27 13:00:00,73.87,73.87,73.57,73.62,42684.0,73.87,73.87,73.57,73.62,42684.0
2023-02-27 13:30:00,73.63,73.79,73.43,73.55,71778.0,73.63,73.79,73.43,73.55,71778.0
2023-02-27 14:00:00,73.55,73.7,73.36,73.58,40805.0,73.55,73.7,73.36,73.58,40805.0
2023-02-27 14:30:00,73.58,73.63,73.44,73.45,44704.0,73.58,73.63,73.44,73.45,44704.0
2023-02-27 15:00:00,73.43,73.53,73.14,73.22,72530.0,73.43,73.53,73.14,73.22,72530.0
2023-02-27 15:30:00,73.22,73.36,73.07,73.3,250334.0,73.22,73.36,73.07,73.3,250334.0
2023-02-28 09:30:00,72.95,73.73,72.89,73.11,70156.0,72.95,73.73,72.89,73.11,70156.0
2023-02-28 10:00:00,73.11,73.26,72.89,73.02,60666.0,73.11,73.26,72.89,73.02,60666.0
2023-02-28 10:30:00,73.01,73.06,72.67,72.76,85400.0,73.01,73.06,72.67,72.76,85400.0
2023-02-28 11:00:00,72.75,73.12,72.75,72.99,41196.0,72.75,73.12,72.75,72.99,41196.0
2023-02-28 11:30:00,72.95,72.97,72.75,72.77,27242.0,72.95,72.97,72.75,72.77,27242.0
2023-02-28 12:00:00,72.78,73.03,72.78,72.95,37604.0,72.78,73.03,72.78,72.95,37604.0
2023-02-28 12:30:00,72.92,72.92,72.74,72.85,31582.0,72.92,72.92,72.74,72.85,31582.0
2023-02-28 13:00:00,72.87,72.99,72.83,72.85,32704.0,72.87,72.99,72.83,72.85,32704.0
2023-02-28 13:30:00,72.85,73.18,72.76,73.05,42111.0,72.85,73.18,72.76,73.05,42111.0
2023-02-28 14:00:00,73.03,73.12,72.93,72.99,53471.0,73.03,73.12,72.93,72.99,53471.0
2023-02-28 14:30:00,73.0,73.15,72.99,73.01,42738.0,73.0,73.15,72.99,73.01,42738.0
2023-02-28 15:00:00,73.02,73.1,72.84,72.93,46199.0,73.02,73.1,72.84,72.93,46199.0
2023-02-28 15:30:00,72.92,73.0,72.55,72.58,348624.0,72.92,73.0,72.55,72.58,348624.0
2023-03-01 09:30:00,72.39,72.69,72.14,72.46,171846.0,72.39,72.69,72.14,72.46,171846.0
2023-03-01 10:00:00,72.48,72.58,72.25,72.47,86770.0,72.48,72.58,72.25,72.47,86770.0
2023-03-01 10:30:00,72.47,72.93,72.43,72.73,78929.0,72.47,72.93,72.43,72.73,78929.0
2023-03-01 11:00:00,72.71,72.71,72.25,72.55,38974.0,72.71,72.71,72.25,72.55,38974.0
2023-03-01 11:30:00,72.51,73.08,72.5,73.05,93697.0,72.51,73.08,72.5,73.05,93697.0
2023-03-01 12:00:00,73.05,73.3,73.0,73.19,58046.0,73.05,73.3,73.0,73.19,58046.0
2023-03-01 12:30:00,73.22,73.22,72.91,72.93,32383.0,73.22,73.22,72.91,72.93,32383.0
2023-03-01 13:00:00,72.92,72.95,72.76,72.85,24782.0,72.92,72.95,72.76,72.85,24782.0
2023-03-01 13:30:00,72.86,72.91,72.71,72.79,17092.0,72.86,72.91,72.71,72.79,17092.0
2023-03-01 14:00:00,72.79,72.84,72.54,72.66,30367.0,72.79,72.84,72.54,72.66,30367.0
2023-03-01 14:30:00,72.66,72.93,72.65,72.82,38373.0,72.66,72.93,72.65,72.82,38373.0
2023-03-01 15:00:00,72.81,73.03,72.8,72.89,62443.0,72.81,73.03,72.8,72.89,62443.0
2023-03-01 15:30:00,72.91,73.12,72.88,73.03,168463.0,72.91,73.12,72.88,73.03,168463.0
2023-03-02 09:30:00,72.63,73.58,72.63,73.36,89457.0,72.63,73.58,72.63,73.36,89457.0
2023-03-02 10:00:00,73.4,73.55,73.25,73.35,45481.0,73.4,73.55,73.25,73.35,45481.0
2023-03-02 10:30:00,73.39,73.56,73.35,73.5,41587.0,73.39,73.56,73.35,73.5,41587.0
2023-03-02 11:00:00,73.47,73.54,73.19,73.2,54077.0,73.47,73.54,73.19,73.2,54077.0
2023-03-02 11:30:00,73.17,73.27,73.12,73.26,23551.0,73.17,73.27,73.12,73.26,23551.0
2023-03-02 12:00:00,73.26,73.33,73.12,73.23,33697.0,73.26,73.33,73.12,73.23,33697.0
2023-03-02 12:30:00,73.23,73.35,73.23,73.31,24993.0,73.23,73.35,73.23,73.31,24993.0
2023-03-02 13:00:00,73.31,73.37,73.19,73.3,22257.0,73.31,73.37,73.19,73.3,22257.0
2023-03-02 13:30:00,73.31,73.77,73.3,73.77,34062.0,73.31,73.77,73.3,73.77,34062.0
2023-03-02 14:00:00,73.8,73.92,73.74,73.89,42402.0,73.8,73.92,73.74,73.89,42402.0
2023-03-02 14:30:00,73.9,73.93,73.67,73.76,38906.0,73.9,73.93,73.67,73.76,38906.0
2023-03-02 15:00:00,73.75,73.79,73.46,73.47,79980.0,73.75,73.79,73.46,73.47,79980.0
2023-03-02 15:30:00,73.48,73.59,73.29,73.51,247327.0,73.48,73.59,73.29,73.51,247327.0
2023-03-03 09:30:00,74.06,74.85,74.01,74.52,135171.0,74.06,74.85,74.01,74.52,135171.0
2023-03-03 10:00:00,74.53,74.54,74.09,74.44,75747.0,74.53,74.54,74.09,74.44,75747.0
2023-03-03 10:30:00,74.45,74.68,74.26,74.31,90074.0,74.45,74.68,74.26,74.31,90074.0
2023-03-03 11:00:00,74.29,74.69,74.17,74.67,74949.0,74.29,74.69,74.17,74.67,74949.0
2023-03-03 11:30:00,74.64,74.81,74.56,74.74,81201.0,74.64,74.81,74.56,74.74,81201.0
2023-03-03 12:00:00,74.74,74.93,74.68,74.87,71210.0,74.74,74.93,74.68,74.87,71210.0
2023-03-03 12:30:00,74.88,75.12,74.86,74.99,60809.0,74.88,75.12,74.86,74.99,60809.0
2023-03-03 13:00:00,74.99,75.03,74.63,74.9,72323.0,74.99,75.03,74.63,74.9,72323.0
2023-03-03 13:30:00,74.91,75.21,74.89,75.14,125008.0,74.91,75.21,74.89,75.14,125008.0
2023-03-03 14:00:00,75.13,75.49,75.05,75.47,133364.0,75.13,75.49,75.05,75.47,133364.0
2023-03-03 14:30:00,75.45,75.54,75.3,75.41,80440.0,75.45,75.54,75.3,75.41,80440.0
2023-03-03 15:00:00,75.42,75.68,75.36,75.62,117241.0,75.42,75.68,75.36,75.62,117241.0
2023-03-03 15:30:00,75.62,75.88,75.42,75.65,294720.0,75.62,75.88,75.42,75.65,294720.0
2023-03-06 09:30:00,75.88,76.16,75.79,76.1,88416.0,75.88,76.16,75.79,76.1,88416.0
2023-03-06 10:00:00,76.1,76.4,75.92,76.14,60421.0,76.1,76.4,75.92,76.14,60421.0
2023-03-06 10:30:00,76.14,76.32,76.1,76.17,45899.0,76.14,76.32,76.1,76.17,45899.0
2023-03-06 11:00:00,76.14,76.3,76.01,76.02,63962.0,76.14,76.3,76.01,76.02,63962.0
2023-03-06 11:30:00,76.01,76.01,75.79,75.91,38055.0,76.01,76.01,75.79,75.91,38055.0
2023-03-06 12:00:00,75.9,75.95,75.68,75.74,46084.0,75.9,75.95,75.68,75.74,46084.0
2023-03-06 12:30:00,75.75,75.8,75.51,75.59,46044.0,75.75,75.8,75.51,75.59,46044.0
2023-03-06 13:00:00,75.58,75.61,75.13,75.14,65624.0,75.58,75.61,75.13,75.14,65624.0
2023-03-06 13:30:00,75.15,75.3,74.85,74.86,58340.0,75.15,75.3,74.85,74.86,58340.0
2023-03-06 14:00:00,74.84,74.89,74.66,74.75,51085.0,74.84,74.89,74.66,74.75,51085.0
2023-03-06 14:30:00,74.73,74.95,74.69,74.75,66147.0,74.73,74.95,74.69,74.75,66147.0
2023-03-06 15:00:00,74.75,74.88,74.71,74.86,84938.0,74.75,74.88,74.71,74.86,84938.0
2023-03-06 15:30:00,74.84,75.16,74.78,74.94,268652.0,74.84,75.16,74.78,74.94,268652.0
2023-03-07 09:30:00,75.25,75.78,75.14,75.65,87651.0,75.25,75.78,75.14,75.65,87651.0
2023-03-07 10:00:00,75.64,75.66,74.85,74.95,49413.0,75.64,75.66,74.85,74.95,49413.0
2023-03-07 10:30:00,74.94,75.02,74.46,74.67,71558.0,74.94,75.02,74.46,74.67,71558.0
2023-03-07 11:00:00,74.68,74.9,74.64,74.8,40473.0,74.68,74.9,74.64,74.8,40473.0
2023-03-07 11:30:00,74.79,75.08,74.77,74.82,32232.0,74.79,75.08,74.77,74.82,32232.0
2023-03-07 12:00:00,74.8,75.04,74.61,74.99,37861.0,74.8,75.04,74.61,74.99,37861.0
2023-03-07 12:30:00,74.95,75.05,74.8,74.81,26086.0,74.95,75.05,74.8,74.81,26086.0
2023-03-07 13:00:00,74.79,74.84,74.73,74.74,26551.0,74.79,74.84,74.73,74.74,26551.0
2023-03-07 13:30:00,74.73,74.78,74.42,74.56,42972.0,74.73,74.78,74.42,74.56,42972.0
2023-03-07 14:00:00,74.58,74.65,74.47,74.47,32105.0,74.58,74.65,74.47,74.47,32105.0
2023-03-07 14:30:00,74.47,74.53,74.36,74.42,47985.0,74.47,74.53,74.36,74.42,47985.0
2023-03-07 15:00:00,74.41,74.68,74.41,74.68,53329.0,74.41,74.68,74.41,74.68,53329.0
2023-03-07 15:30:00,74.69,74.81,74.52,74.71,249077.0,74.69,74.81,74.52,74.71,249077.0
2023-03-08 09:30:00,74.91,74.94,74.55,74.8,63835.0,74.91,74.94,74.55,74.8,63835.0
2023-03-08 10:00:00,74.8,75.11,74.41,74.97,87935.0,74.8,75.11,74.41,74.97,87935.0
2023-03-08 10:30:00,74.96,75.17,74.8,74.86,33253.0,74.96,75.17,74.8,74.86,33253.0
2023-03-08 11:00:00,74.86,75.35,74.86,75.22,26764.0,74.86,75.35,74.86,75.22,26764.0
2023-03-08 11:30:00,75.24,75.41,74.99,75.12,76100.0,75.24,75.41,74.99,75.12,76100.0
2023-03-08 12:00:00,75.09,75.16,74.74,74.78,29324.0,75.09,75.16,74.74,74.78,29324.0
2023-03-08 12:30:00,74.78,74.89,74.66,74.78,23086.0,74.78,74.89,74.66,74.78,23086.0
2023-03-08 13:00:00,74.78,74.82,74.54,74.6,23970.0,74.78,74.82,74.54,74.6,23970.0
2023-03-08 13:30:00,74.62,74.63,74.39,74.42,39094.0,74.62,74.63,74.39,74.42,39094.0
2023-03-08 14:00:00,74.44,74.58,74.41,74.55,26836.0,74.44,74.58,74.41,74.55,26836.0
2023-03-08 14:30:00,74.55,74.57,74.31,74.38,40555.0,74.55,74.57,74.31,74.38,40555.0
2023-03-08 15:00:00,74.37,74.38,74.22,74.27,48834.0,74.37,74.38,74.22,74.27,48834.0
2023-03-08 15:30:00,74.28,74.64,74.28,74.41,171434.0,74.28,74.64,74.28,74.41,171434.0
2023-03-09 09:30:00,74.42,74.62,74.11,74.58,62663.0,74.42,74.62,74.11,74.58,62663.0
2023-03-09 10:00:00,74.59,74.83,74.53,74.75,39645.0,74.59,74.83,74.53,74.75,39645.0
2023-03-09 10:30:00,74.74,75.02,74.64,74.65,55895.0,74.74,75.02,74.64,74.65,55895.0
2023-03-09 11:00:00,74.64,74.8,74.54,74.75,50667.0,74.64,74.8,74.54,74.75,50667.0
2023-03-09 11:30:00,74.74,74.95,74.74,74.92,46116.0,74.74,74.95,74.74,74.92,46116.0
2023-03-09 12:00:00,74.93,75.0,74.54,74.96,45008.0,74.93,75.0,74.54,74.96,45008.0
2023-03-09 12:30:00,74.95,74.99,74.69,74.92,56222.0,74.95,74.99,74.69,74.92,56222.0
2023-03-09 13:00:00,74.92,75.02,74.44,74.5,58691.0,74.92,75.02,74.44,74.5,58691.0
2023-03-09 13:30:00,74.51,74.51,74.1,74.28,73363.0,74.51,74.51,74.1,74.28,73363.0
2023-03-09 14:00:00,74.27,74.38,74.15,74.25,61726.0,74.27,74.38,74.15,74.25,61726.0
2023-03-09 14:30:00,74.28,74.38,74.0,74.01,65264.0,74.28,74.38,74.0,74.01,65264.0
2023-03-09 15:00:00,74.03,74.03,73.62,73.71,83426.0,74.03,74.03,73.62,73.71,83426.0
2023-03-09 15:30:00,73.7,74.14,73.64,73.72,318524.0,73.7,74.14,73.64,73.72,318524.0
2023-03-10 09:30:00,73.39,73.65,72.15,72.26,90033.0,73.39,73.65,72.15,72.26,90033.0
2023-03-10 10:00:00,72.29,72.64,72.06,72.09,119831.0,72.29,72.64,72.06,72.09,119831.0
2023-03-10 10:30:00,72.09,72.71,72.09,72.65,52816.0,72.09,72.71,72.09,72.65,52816.0
2023-03-10 11:00:00,72.65,72.89,72.41,72.81,62179.0,72.65,72.89,72.41,72.81,62179.0
2023-03-10 11:30:00,72.83,72.89,72.53,72.59,50635.0,72.83,72.89,72.53,72.59,50635.0
2023-03-10 12:00:00,72.65,72.67,72.3,72.37,43254.0,72.65,72.67,72.3,72.37,43254.0
2023-03-10 12:30:00,72.38,72.61,72.04,72.04,33927.0,72.38,72.61,72.04,72.04,33927.0
2023-03-10 13:00:00,72.05,72.16,71.67,71.78,68508.0,72.05,72.16,71.67,71.78,68508.0
2023-03-10 13:30:00,71.78,71.86,71.55,71.63,45708.0,71.78,71.86,71.55,71.63,45708.0
2023-03-10 14:00:00,71.63,72.0,71.62,71.7,65165.0,71.63,72.0,71.62,71.7,65165.0
2023-03-10 14:30:00,71.73,72.34,71.66,72.27,92076.0,71.73,72.34,71.66,72.27,92076.0
2023-03-10 15:00:00,72.3,72.54,72.07,72.09,142022.0,72.3,72.54,72.07,72.09,142022.0
2023-03-10 15:30:00,72.07,72.1,71.66,71.99,318139.0,72.07,72.1,71.66,71.99,318139.0
2023-03-13 09:30:00,71.71,72.22,71.62,72.02,151591.0,71.71,72.22,71.62,72.02,151591.0
2023-03-13 10:00:00,72.02,72.13,71.15,71.2,111489.0,72.02,72.13,71.15,71.2,111489.0
2023-03-13 10:30:00,71.24,71.76,71.11,71.61,75066.0,71.24,71.76,71.11,71.61,75066.0
2023-03-13 11:00:00,71.66,71.96,71.61,71.92,131715.0,71.66,71.96,71.61,71.92,131715.0
2023-03-13 11:30:00,71.9,71.95,71.51,71.73,85980.0,71.9,71.95,71.51,71.73,85980.0
2023-03-13 12:00:00,71.75,71.99,71.35,71.47,58709.0,71.75,71.99,71.35,71.47,58709.0
2023-03-13 12:30:00,71.44,71.69,71.16,71.26,77383.0,71.44,71.69,71.16,71.26,77383.0
2023-03-13 13:00:00,71.23,71.69,71.11,71.36,38998.0,71.23,71.69,71.11,71.36,38998.0
2023-03-13 13:30:00,71.38,71.64,71.14,71.55,59947.0,71.38,71.64,71.14,71.55,59947.0
2023-03-13 14:00:00,71.55,71.81,71.53,71.59,60046.0,71.55,71.81,71.53,71.59,60046.0
2023-03-13 14:30:00,71.6,71.8,71.49,71.6,89772.0,71.6,71.8,71.49,71.6,89772.0
2023-03-13 15:00:00,71.59,71.62,70.98,71.05,77312.0,71.59,71.62,70.98,71.05,77312.0
2023-03-13 15:30:00,71.05,71.26,70.65,70.73,308423.0,71.05,71.26,70.65,70.73,308423.0
2023-03-14 09:30:00,71.74,72.58,71.18,72.33,138244.0,71.74,72.58,71.18,72.33,138244.0
2023-03-14 10:00:00,72.31,72.49,72.07,72.45,85292.0,72.31,72.49,72.07,72.45,85292.0
2023-03-14 10:30:00,72.45,72.49,72.23,72.25,71985.0,72.45,72.49,72.23,72.25,71985.0
2023-03-14 11:00:00,72.27,72.6,72.26,72.52,77354.0,72.27,72.6,72.26,72.52,77354.0
2023-03-14 11:30:00,72.54,72.65,72.49,72.51,56486.0,72.54,72.65,72.49,72.51,56486.0
2023-03-14 12:00:00,72.52,72.58,72.29,72.41,160481.0,72.52,72.58,72.29,72.41,160481.0
2023-03-14 12:30:00,72.39,72.52,72.07,72.09,94477.0,72.39,72.52,72.07,72.09,94477.0
2023-03-14 13:00:00,72.09,72.09,71.43,71.6,77464.0,72.09,72.09,71.43,71.6,77464.0
2023-03-14 13:30:00,71.58,71.74,71.5,71.59,74874.0,71.58,71.74,71.5,71.59,74874.0
2023-03-14 14:00:00,71.58,71.67,71.21,71.63,86640.0,71.58,71.67,71.21,71.63,86640.0
2023-03-14 14:30:00,71.64,71.72,71.5,71.51,73287.0,71.64,71.72,71.5,71.51,73287.0
2023-03-14 15:00:00,71.52,71.59,71.09,71.24,116203.0,71.52,71.59,71.09,71.24,116203.0
2023-03-14 15:30:00,71.24,71.9,71.18,71.82,382835.0,71.24,71.9,71.18,71.82,382835.0
2023-03-15 09:30:00,71.32,72.14,71.2,71.96,115701.0,71.32,72.14,71.2,71.96,115701.0
2023-03-15 10:00:00,71.93,72.42,71.79,72.27,59649.0,71.93,72.42,71.79,72.27,59649.0
2023-03-15 10:30:00,72.28,72.32,71.98,72.21,61107.0,72.28,72.32,71.98,72.21,61107.0
2023-03-15 11:00:00,72.2,72.53,72.09,72.3,49446.0,72.2,72.53,72.09,72.3,49446.0
2023-03-15 11:30:00,72.27,72.46,72.22,72.26,47912.0,72.27,72.46,72.22,72.26,47912.0
2023-03-15 12:00:00,72.29,72.32,72.08,72.22,52115.0,72.29,72.32,72.08,72.22,52115.0
2023-03-15 12:30:00,72.21,72.43,72.15,72.2,45329.0,72.21,72.43,72.15,72.2,45329.0
2023-03-15 13:00:00,72.2,72.25,71.94,72.2,42428.0,72.2,72.25,71.94,72.2,42428.0
2023-03-15 13:30:00,72.18,72.18,71.63,71.84,64637.0,72.18,72.18,71.63,71.84,64637.0
2023-03-15 14:00:00,71.84,72.28,71.62,72.15,49953.0,71.84,72.28,71.62,72.15,49953.0
2023-03-15 14:30:00,72.17,72.32,71.99,72.28,54595.0,72.17,72.32,71.99,72.28,54595.0
2023-03-15 15:00:00,72.3,72.45,72.1,72.25,75385.0,72.3,72.45,72.1,72.25,75385.0
2023-03-15 15:30:00,72.23,72.33,71.55,71.97,288556.0,72.23,72.33,71.55,71.97,288556.0
2023-03-16 09:30:00,72.14,72.22,71.59,71.87,75547.0,72.14,72.22,71.59,71.87,75547.0
2023-03-16 10:00:00,71.87,71.91,71.36,71.5,189682.0,71.87,71.91,71.36,71.5,189682.0
2023-03-16 10:30:00,71.5,72.26,71.38,72.12,135251.0,71.5,72.26,71.38,72.12,135251.0
2023-03-16 11:00:00,72.12,72.28,71.75,72.21,199254.0,72.12,72.28,71.75,72.21,199254.0
2023-03-16 11:30:00,72.27,72.4,72.14,72.28,66122.0,72.27,72.4,72.14,72.28,66122.0
2023-03-16 12:00:00,72.29,72.33,71.99,72.28,50130.0,72.29,72.33,71.99,72.28,50130.0
2023-03-16 12:30:00,72.31,72.38,72.07,72.26,63534.0,72.31,72.38,72.07,72.26,63534.0
2023-03-16 13:00:00,72.29,72.38,72.08,72.2,71366.0,72.29,72.38,72.08,72.2,71366.0
2023-03-16 13:30:00,72.2,72.37,72.04,72.23,106701.0,72.2,72.37,72.04,72.23,106701.0
2023-03-16 14:00:00,72.25,72.31,72.14,72.26,61698.0,72.25,72.31,72.14,72.26,61698.0
2023-03-16 14:30:00,72.26,72.49,72.15,72.43,66506.0,72.26,72.49,72.15,72.43,66506.0
2023-03-16 15:00:00,72.45,72.66,72.42,72.62,130574.0,72.45,72.66,72.42,72.62,130574.0
2023-03-16 15:30:00,72.64,72.67,72.28,72.52,239429.0,72.64,72.67,72.28,72.52,239429.0
2023-03-17 09:30:00,72.82,73.36,72.48,73.31,227126.0,72.82,73.36,72.48,73.31,227126.0
2023-03-17 10:00:00,73.35,73.61,72.89,73.05,107363.0,73.35,73.61,72.89,73.05,107363.0
2023-03-17 10:30:00,73.04,73.18,72.83,73.12,87453.0,73.04,73.18,72.83,73.12,87453.0
2023-03-17 11:00:00,73.15,73.49,72.95,73.2,87120.0,73.15,73.49,72.95,73.2,87120.0
2023-03-17 11:30:00,73.2,73.52,73.17,73.18,67034.0,73.2,73.52,73.17,73.18,67034.0
2023-03-17 12:00:00,73.17,73.55,73.17,73.41,50862.0,73.17,73.55,73.17,73.41,50862.0
2023-03-17 12:30:00,73.4,73.52,73.31,73.44,40773.0,73.4,73.52,73.31,73.44,40773.0
2023-03-17 13:00:00,73.45,73.81,73.45,73.72,45494.0,73.45,73.81,73.45,73.72,45494.0
2023-03-17 13:30:00,73.7,73.85,73.52,73.75,68556.0,73.7,73.85,73.52,73.75,68556.0
2023-03-17 14:00:00,73.76,73.8,73.22,73.29,54898.0,73.76,73.8,73.22,73.29,54898.0
2023-03-17 14:30:00,73.27,73.55,73.24,73.46,68271.0,73.27,73.55,73.24,73.46,68271.0
2023-03-17 15:00:00,73.48,73.64,73.34,73.58,93745.0,73.48,73.64,73.34,73.58,93745.0
2023-03-17 15:30:00,73.57,73.93,73.37,73.63,407344.0,73.57,73.93,73.37,73.63,407344.0
2023-03-20 09:30:00,73.45,73.76,72.86,73.6,67894.0,73.45,73.76,72.86,73.6,67894.0
2023-03-20 10:00:00,73.61,73.96,73.56,73.93,53903.0,73.61,73.96,73.56,73.93,53903.0
2023-03-20 10:30:00,73.94,74.05,73.78,73.95,120312.0,73.94,74.05,73.78,73.95,120312.0
2023-03-20 11:00:00,73.97,74.01,73.6,73.73,113439.0,73.97,74.01,73.6,73.73,113439.0
2023-03-20 11:30:00,73.73,74.08,73.53,74.02,113998.0,73.73,74.08,73.53,74.02,113998.0
2023-03-20 12:00:00,74.04,74.12,73.88,74.02,71602.0,74.04,74.12,73.88,74.02,71602.0
2023-03-20 12:30:00,74.01,74.18,73.99,74.17,36420.0,74.01,74.18,73.99,74.17,36420.0
2023-03-20 13:00:00,74.19,74.47,74.19,74.45,86621.0,74.19,74.47,74.19,74.45,86621.0
2023-03-20 13:30:00,74.44,74.66,74.42,74.63,60668.0,74.44,74.66,74.42,74.63,60668.0
2023-03-20 14:00:00,74.62,74.65,74.33,74.55,98493.0,74.62,74.65,74.33,74.55,98493.0
2023-03-20 14:30:00,74.56,74.77,74.49,74.74,91803.0,74.56,74.77,74.49,74.74,91803.0
2023-03-20 15:00:00,74.74,74.77,74.58,74.72,77039.0,74.74,74.77,74.58,74.72,77039.0
2023-03-20 15:30:00,74.73,75.24,74.69,75.15,286088.0,74.73,75.24,74.69,75.15,286088.0
2023-03-21 09:30:00,75.06,75.69,75.06,75.38,81707.0,75.06,75.69,75.06,75.38,81707.0
2023-03-21 10:00:00,75.41,75.58,75.11,75.17,56144.0,75.41,75.58,75.11,75.17,56144.0
2023-03-21 10:30:00,75.17,75.24,75.01,75.14,59858.0,75.17,75.24,75.01,75.14,59858.0
2023-03-21 11:00:00,75.13,75.45,75.13,75.36,59315.0,75.13,75.45,75.13,75.36,59315.0
2023-03-21 11:30:00,75.36,75.44,75.14,75.23,51578.0,75.36,75.44,75.14,75.23,51578.0
2023-03-21 12:00:00,75.23,75.38,75.04,75.08,48275.0,75.23,75.38,75.04,75.08,48275.0
2023-03-21 12:30:00,75.08,75.2,74.95,75.12,44689.0,75.08,75.2,74.95,75.12,44689.0
2023-03-21 13:00:00,75.12,75.14,75.02,75.09,39773.0,75.12,75.14,75.02,75.09,39773.0
2023-03-21 13:30:00,75.1,75.22,74.8,74.84,61583.0,75.1,75.22,74.8,74.84,61583.0
2023-03-21 14:00:00,74.84,75.09,74.71,74.98,106448.0,74.84,75.09,74.71,74.98,106448.0
2023-03-21 14:30:00,75.0,75.18,74.99,75.16,47258.0,75.0,75.18,74.99,75.16,47258.0
2023-03-21 15:00:00,75.16,75.52,75.16,75.44,109354.0,75.16,75.52,75.16,75.44,109354.0
2023-03-21 15:30:00,75.44,75.98,75.43,75.72,247662.0,75.44,75.98,75.43,75.72,247662.0
2023-03-22 09:30:00,75.27,75.67,74.87,74.97,48597.0,75.27,75.67,74.87,74.97,48597.0
2023-03-22 10:00:00,75.0,75.22,74.74,75.22,93538.0,75.0,75.22,74.74,75.22,93538.0
2023-03-22 10:30:00,75.19,75.44,75.08,75.22,54382.0,75.19,75.44,75.08,75.22,54382.0
2023-03-22 11:00:00,75.23,75.34,75.05,75.31,40883.0,75.23,75.34,75.05,75.31,40883.0
2023-03-22 11:30:00,75.32,75.44,75.21,75.28,27199.0,75.32,75.44,75.21,75.28,27199.0
2023-03-22 12:00:00,75.28,75.31,75.18,75.24,22122.0,75.28,75.31,75.18,75.24,22122.0
2023-03-22 12:30:00,75.23,75.38,75.2,75.3,24591.0,75.23,75.38,75.2,75.3,24591.0
2023-03-22 13:00:00,75.3,75.4,75.22,75.4,21401.0,75.3,75.4,75.22,75.4,21401.0
2023-03-22 13:30:00,75.41,75.57,75.38,75.57,31345.0,75.41,75.57,75.38,75.57,31345.0
2023-03-22 14:00:00,75.58,76.08,75.57,75.79,48375.0,75.58,76.08,75.57,75.79,48375.0
2023-03-22 14:30:00,75.78,76.25,75.27,75.5,61275.0,75.78,76.25,75.27,75.5,61275.0
2023-03-22 15:00:00,75.49,75.74,75.03,75.55,72490.0,75.49,75.74,75.03,75.55,72490.0
2023-03-22 15:30:00,75.58,75.58,74.08,74.19,264194.0,75.58,75.58,74.08,74.19,264194.0
2023-03-23 09:30:00,74.74,75.1,74.5,75.09,63291.0,74.74,75.1,74.5,75.09,63291.0
2023-03-23 10:00:00,75.12,75.49,75.07,75.46,54585.0,75.12,75.49,75.07,75.46,54585.0
2023-03-23 10:30:00,75.45,75.82,75.35,75.81,42578.0,75.45,75.82,75.35,75.81,42578.0
2023-03-23 11:00:00,75.82,75.97,75.8,75.81,34935.0,75.82,75.97,75.8,75.81,34935.0
2023-03-23 11:30:00,75.84,76.01,75.73,75.92,35827.0,75.84,76.01,75.73,75.92,35827.0
2023-03-23 12:00:00,75.9,75.91,75.63,75.76,35113.0,75.9,75.91,75.63,75.76,35113.0
2023-03-23 12:30:00,75.77,75.84,75.4,75.48,46981.0,75.77,75.84,75.4,75.48,46981.0
2023-03-23 13:00:00,75.48,75.62,75.25,75.4,42905.0,75.48,75.62,75.25,75.4,42905.0
2023-03-23 13:30:00,75.4,75.56,75.28,75.38,46263.0,75.4,75.56,75.28,75.38,46263.0
2023-03-23 14:00:00,75.38,75.51,74.97,74.97,55315.0,75.38,75.51,74.97,74.97,55315.0
2023-03-23 14:30:00,74.98,75.06,74.64,74.87,56007.0,74.98,75.06,74.64,74.87,56007.0
2023-03-23 15:00:00,74.89,75.3,74.58,74.8,88025.0,74.89,75.3,74.58,74.8,88025.0
2023-03-23 15:30:00,74.8,75.34,74.68,75.02,178326.0,74.8,75.34,74.68,75.02,178326.0
2023-03-24 09:30:00,75.16,75.18,74.07,74.81,65210.0,75.16,75.18,74.07,74.81,65210.0
2023-03-24 10:00:00,74.81,75.0,74.64,74.91,46234.0,74.81,75.0,74.64,74.91,46234.0
2023-03-24 10:30:00,74.91,74.98,74.67,74.97,31383.0,74.91,74.98,74.67,74.97,31383.0
2023-03-24 11:00:00,74.97,75.06,74.72,75.06,46793.0,74.97,75.06,74.72,75.06,46793.0
2023-03-24 11:30:00,75.05,75.57,74.94,75.56,61258.0,75.05,75.57,74.94,75.56,61258.0
2023-03-24 12:00:00,75.57,75.67,75.37,75.6,77239.0,75.57,75.67,75.37,75.6,77239.0
2023-03-24 12:30:00,75.6,75.87,75.53,75.79,34327.0,75.6,75.87,75.53,75.79,34327.0
2023-03-24 13:00:00,75.78,75.89,75.67,75.82,25263.0,75.78,75.89,75.67,75.82,25263.0
2023-03-24 13:30:00,75.84,76.02,75.64,75.68,33560.0,75.84,76.02,75.64,75.68,33560.0
2023-03-24 14:00:00,75.68,75.77,75.55,75.65,25020.0,75.68,75.77,75.55,75.65,25020.0
2023-03-24 14:30:00,75.68,76.0,75.67,75.88,36698.0,75.68,76.0,75.67,75.88,36698.0
2023-03-24 15:00:00,75.88,76.11,75.77,76.08,55707.0,75.88,76.11,75.77,76.08,55707.0
2023-03-24 15:30:00,76.07,76.15,75.8,76.08,156289.0,76.07,76.15,75.8,76.08,156289.0
2023-03-27 09:30:00,76.6,76.94,76.42,76.42,66210.0,76.6,76.94,76.42,76.42,66210.0
2023-03-27 10:00:00,76.44,76.47,76.18,76.32,55855.0,76.44,76.47,76.18,76.32,55855.0
2023-03-27 10:30:00,76.33,76.57,76.14,76.45,39939.0,76.33,76.57,76.14,76.45,39939.0
2023-03-27 11:00:00,76.47,76.67,76.39,76.65,40026.0,76.47,76.67,76.39,76.65,40026.0
2023-03-27 11:30:00,76.64,76.66,76.25,76.33,44584.0,76.64,76.66,76.25,76.33,44584.0
2023-03-27 12:00:00,76.34,76.64,76.34,76.6,39949.0,76.34,76.64,76.34,76.6,39949.0
2023-03-27 12:30:00,76.63,76.65,76.01,76.17,59553.0,76.63,76.65,76.01,76.17,59553.0
2023-03-27 13:00:00,76.19,76.43,76.15,76.41,26577.0,76.19,76.43,76.15,76.41,26577.0
2023-03-27 13:30:00,76.43,76.56,76.3,76.31,40518.0,76.43,76.56,76.3,76.31,40518.0
2023-03-27 14:00:00,76.28,76.4,76.09,76.27,37716.0,76.28,76.4,76.09,76.27,37716.0
2023-03-27 14:30:00,76.28,76.54,76.25,76.52,36789.0,76.28,76.54,76.25,76.52,36789.0
2023-03-27 15:00:00,76.54,76.71,76.44,76.68,55668.0,76.54,76.71,76.44,76.68,55668.0
2023-03-27 15:30:00,76.69,76.71,76.29,76.34,168356.0,76.69,76.71,76.29,76.34,168356.0
2023-03-28 09:30:00,76.05,76.5,75.88,76.37,79341.0,76.05,76.5,75.88,76.37,79341.0
2023-03-28 10:00:00,76.42,76.42,76.15,76.27,44882.0,76.42,76.42,76.15,76.27,44882.0
2023-03-28 10:30:00,76.28,76.28,76.01,76.18,44243.0,76.28,76.28,76.01,76.18,44243.0
2023-03-28 11:00:00,76.19,76.47,76.17,76.42,42206.0,76.19,76.47,76.17,76.42,42206.0
2023-03-28 11:30:00,76.42,76.58,76.38,76.45,28328.0,76.42,76.58,76.38,76.45,28328.0
2023-03-28 12:00:00,76.48,76.52,76.35,76.37,21393.0,76.48,76.52,76.35,76.37,21393.0
2023-03-28 12:30:00,76.34,76.36,76.23,76.29,28839.0,76.34,76.36,76.23,76.29,28839.0
2023-03-28 13:00:00,76.3,76.31,76.11,76.16,21806.0,76.3,76.31,76.11,76.16,21806.0
2023-03-28 13:30:00,76.18,76.19,75.92,75.93,27852.0,76.18,76.19,75.92,75.93,27852.0
2023-03-28 14:00:00,75.92,76.25,75.91,76.25,30690.0,75.92,76.25,75.91,76.25,30690.0
2023-03-28 14:30:00,76.25,76.32,76.13,76.3,25989.0,76.25,76.32,76.13,76.3,25989.0
2023-03-28 15:00:00,76.33,76.44,76.3,76.31,46206.0,76.33,76.44,76.3,76.31,46206.0
2023-03-28 15:30:00,76.33,76.69,76.25,76.58,150507.0,76.33,76.69,76.25,76.58,150507.0
2023-03-29 09:30:00,76.87,77.21,76.87,77.02,89456.0,76.87,77.21,76.87,77.02,89456.0
2023-03-29 10:00:00,76.98,76.99,76.46,76.5,70583.0,76.98,76.99,76.46,76.5,70583.0
2023-03-29 10:30:00,76.48,76.6,76.33,76.33,65741.0,76.48,76.6,76.33,76.33,65741.0
2023-03-29 11:00:00,76.33,76.54,76.33,76.45,43380.0,76.33,76.54,76.33,76.45,43380.0
2023-03-29 11:30:00,76.45,76.69,76.41,76.69,45430.0,76.45,76.69,76.41,76.69,45430.0
2023-03-29 12:00:00,76.71,76.73,76.51,76.57,45760.0,76.71,76.73,76.51,76.57,45760.0
2023-03-29 12:30:00,76.59,76.67,76.38,76.42,41658.0,76.59,76.67,76.38,76.42,41658.0
2023-03-29 13:00:00,76.42,76.63,76.39,76.62,40659.0,76.42,76.63,76.39,76.62,40659.0
2023-03-29 13:30:00,76.61,76.73,76.55,76.73,47109.0,76.61,76.73,76.55,76.73,47109.0
2023-03-29 14:00:00,76.71,76.74,76.57,76.58,53773.0,76.71,76.74,76.57,76.58,53773.0
2023-03-29 14:30:00,76.58,76.81,76.58,76.74,68619.0,76.58,76.81,76.58,76.74,68619.0
2023-03-29 15:00:00,76.74,77.15,76.63,77.07,70107.0,76.74,77.15,76.63,77.07,70107.0
2023-03-29 15:30:00,77.06,77.06,76.58,76.73,244699.0,77.06,77.06,76.58,76.73,244699.0
2023-03-30 09:30:00,76.97,77.06,76.54,76.9,65312.0,76.97,77.06,76.54,76.9,65312.0
2023-03-30 10:00:00,76.88,76.89,76.57,76.81,25472.0,76.88,76.89,76.57,76.81,25472.0
2023-03-30 10:30:00,76.81,76.85,76.52,76.53,29617.0,76.81,76.85,76.52,76.53,29617.0
2023-03-30 11:00:00,76.53,76.63,76.46,76.5,24439.0,76.53,76.63,76.46,76.5,24439.0
2023-03-30 11:30:00,76.49,76.55,76.36,76.47,27358.0,76.49,76.55,76.36,76.47,27358.0
2023-03-30 12:00:00,76.46,76.64,76.35,76.62,37185.0,76.46,76.64,76.35,76.62,37185.0
2023-03-30 12:30:00,76.63,76.76,76.57,76.69,32381.0,76.63,76.76,76.57,76.69,32381.0
2023-03-30 13:00:00,76.69,76.71,76.42,76.44,45916.0,76.69,76.71,76.42,76.44,45916.0
2023-03-30 13:30:00,76.44,76.48,76.34,76.41,22527.0,76.44,76.48,76.34,76.41,22527.0
2023-03-30 14:00:00,76.45,76.61,76.44,76.57,19133.0,76.45,76.61,76.44,76.57,19133.0
2023-03-30 14:30:00,76.58,76.62,76.41,76.43,22295.0,76.58,76.62,76.41,76.43,22295.0
2023-03-30 15:00:00,76.43,76.53,76.28,76.33,48407.0,76.43,76.53,76.28,76.33,48407.0
2023-03-30 15:30:00,76.33,76.56,76.31,76.56,111214.0,76.33,76.56,76.31,76.56,111214.0
2023-03-31 09:30:00,76.85,77.19,76.76,77.02,39102.0,76.85,77.19,76.76,77.02,39102.0
2023-03-31 10:00:00,77.02,77.29,76.98,77.22,35601.0,77.02,77.29,76.98,77.22,35601.0
2023-03-31 10:30:00,77.25,77.71,77.25,77.68,47751.0,77.25,77.71,77.25,77.68,47751.0
2023-03-31 11:00:00,77.68,77.77,77.6,77.69,31282.0,77.68,77.77,77.6,77.69,31282.0
2023-03-31 11:30:00,77.71,77.77,77.66,77.72,16316.0,77.71,77.77,77.66,77.72,16316.0
2023-03-31 12:00:00,77.78,77.87,77.75,77.81,22649.0,77.78,77.87,77.75,77.81,22649.0
2023-03-31 12:30:00,77.82,77.83,77.63,77.75,13698.0,77.82,77.83,77.63,77.75,13698.0
2023-03-31 13:00:00,77.75,77.82,77.67,77.72,16503.0,77.75,77.82,77.67,77.72,16503.0
2023-03-31 13:30:00,77.73,77.74,77.56,77.67,9531.0,77.73,77.74,77.56,77.67,9531.0
2023-03-31 14:00:00,77.67,77.81,77.66,77.72,13454.0,77.67,77.81,77.66,77.72,13454.0
2023-03-31 14:30:00,77.7,77.82,77.69,77.8,20288.0,77.7,77.82,77.69,77.8,20288.0
2023-03-31 15:00:00,77.81,78.19,77.78,78.09,50109.0,77.81,78.19,77.78,78.09,50109.0
2023-03-31 15:30:00,78.09,78.4,77.94,78.28,182104.0,78.09,78.4,77.94,78.28,182104.0
2023-04-03 09:30:00,78.3,78.5,78.0,78.29,68745.0,78.3,78.5,78.0,78.29,68745.0
2023-04-03 10:00:00,78.28,78.42,78.13,78.36,47701.0,78.28,78.42,78.13,78.36,47701.0
2023-04-03 10:30:00,78.37,78.39,77.91,77.93,56752.0,78.37,78.39,77.91,77.93,56752.0
2023-04-03 11:00:00,77.94,78.04,77.8,77.95,38141.0,77.94,78.04,77.8,77.95,38141.0
2023-04-03 11:30:00,77.94,77.98,77.88,77.96,28323.0,77.94,77.98,77.88,77.96,28323.0
2023-04-03 12:00:00,78.01,78.13,77.99,78.08,54781.0,78.01,78.13,77.99,78.08,54781.0
2023-04-03 12:30:00,78.07,78.13,77.66,77.67,31104.0,78.07,78.13,77.66,77.67,31104.0
2023-04-03 13:00:00,77.66,77.68,77.52,77.53,28109.0,77.66,77.68,77.52,77.53,28109.0
2023-04-03 13:30:00,77.52,77.7,77.52,77.66,25025.0,77.52,77.7,77.52,77.66,25025.0
2023-04-03 14:00:00,77.66,77.85,77.64,77.84,23676.0,77.66,77.85,77.64,77.84,23676.0
2023-04-03 14:30:00,77.84,77.95,77.8,77.89,26934.0,77.84,77.95,77.8,77.89,26934.0
2023-04-03 15:00:00,77.88,78.08,77.87,78.05,43371.0,77.88,78.08,77.87,78.05,43371.0
2023-04-03 15:30:00,78.02,78.12,77.83,77.87,128310.0,78.02,78.12,77.83,77.87,128310.0
2023-04-04 09:30:00,77.88,77.99,77.41,77.47,51061.0,77.88,77.99,77.41,77.47,51061.0
2023-04-04 10:00:00,77.42,77.69,77.42,77.58,29434.0,77.42,77.69,77.42,77.58,29434.0
2023-04-04 10:30:00,77.6,77.74,77.32,77.35,26001.0,77.6,77.74,77.32,77.35,26001.0
2023-04-04 11:00:00,77.32,77.33,77.13,77.22,23235.0,77.32,77.33,77.13,77.22,23235.0
2023-04-04 11:30:00,77.23,77.55,77.14,77.5,17519.0,77.23,77.55,77.14,77.5,17519.0
2023-04-04 12:00:00,77.54,77.64,77.31,77.64,13276.0,77.54,77.64,77.31,77.64,13276.0
2023-04-04 12:30:00,77.63,77.65,77.51,77.56,10546.0,77.63,77.65,77.51,77.56,10546.0
2023-04-04 13:00:00,77.54,77.71,77.47,77.7,13523.0,77.54,77.71,77.47,77.7,13523.0
2023-04-04 13:30:00,77.7,77.77,77.51,77.55,20650.0,77.7,77.77,77.51,77.55,20650.0
2023-04-04 14:00:00,77.52,77.71,77.44,77.47,15175.0,77.52,77.71,77.44,77.47,15175.0
2023-04-04 14:30:00,77.43,77.58,77.36,77.36,15967.0,77.43,77.58,77.36,77.36,15967.0
2023-04-04 15:00:00,77.37,77.58,77.34,77.54,36161.0,77.37,77.58,77.34,77.54,36161.0
2023-04-04 15:30:00,77.54,77.57,77.36,77.57,114434.0,77.54,77.57,77.36,77.57,114434.0
2023-04-05 09:30:00,77.71,77.71,77.21,77.64,26518.0,77.71,77.71,77.21,77.64,26518.0
2023-04-05 10:00:00,77.67,77.75,77.48,77.59,21707.0,77.67,77.75,77.48,77.59,21707.0
2023-04-05 10:30:00,77.59,77.71,77.11,77.17,22637.0,77.59,77.71,77.11,77.17,22637.0
2023-04-05 11:00:00,77.17,77.19,77.01,77.1,27013.0,77.17,77.19,77.01,77.1,27013.0
2023-04-05 11:30:00,77.09,77.25,77.03,77.09,24236.0,77.09,77.25,77.03,77.09,24236.0
2023-04-05 12:00:00,77.09,77.19,76.93,77.08,28950.0,77.09,77.19,76.93,77.08,28950.0
2023-04-05 12:30:00,77.09,77.1,76.88,76.93,35006.0,77.09,77.1,76.88,76.93,35006.0
2023-04-05 13:00:00,76.92,77.24,76.9,77.18,16133.0,76.92,77.24,76.9,77.18,16133.0
2023-04-05 13:30:00,77.2,77.39,77.19,77.31,21420.0,77.2,77.39,77.19,77.31,21420.0
2023-04-05 14:00:00,77.3,77.35,77.19,77.21,16690.0,77.3,77.35,77.19,77.21,16690.0
2023-04-05 14:30:00,77.22,77.38,77.22,77.29,46394.0,77.22,77.38,77.22,77.29,46394.0
2023-04-05 15:00:00,77.28,77.34,77.13,77.26,26546.0,77.28,77.34,77.13,77.26,26546.0
2023-04-05 15:30:00,77.28,77.46,77.03,77.45,120542.0,77.28,77.46,77.03,77.45,120542.0
2023-04-06 09:30:00,77.28,77.44,77.08,77.34,61533.0,77.28,77.44,77.08,77.34,61533.0
2023-04-06 10:00:00,77.37,77.69,77.37,77.65,27579.0,77.37,77.69,77.37,77.65,27579.0
2023-04-06 10:30:00,77.7,77.85,77.61,77.65,37614.0,77.7,77.85,77.61,77.65,37614.0
2023-04-06 11:00:00,77.69,77.92,77.66,77.79,21154.0,77.69,77.92,77.66,77.79,21154.0
2023-04-06 11:30:00,77.81,77.97,77.77,77.97,14998.0,77.81,77.97,77.77,77.97,14998.0
2023-04-06 12:00:00,78.0,78.13,78.0,78.12,20831.0,78.0,78.13,78.0,78.12,20831.0
2023-04-06 12:30:00,78.12,78.4,78.12,78.35,45136.0,78.12,78.4,78.12,78.35,45136.0
2023-04-06 13:00:00,78.34,78.59,78.34,78.46,19566.0,78.34,78.59,78.34,78.46,19566.0
2023-04-06 13:30:00,78.45,78.64,78.37,78.63,71253.0,78.45,78.64,78.37,78.63,71253.0
2023-04-06 14:00:00,78.64,78.81,78.62,78.76,33302.0,78.64,78.81,78.62,78.76,33302.0
2023-04-06 14:30:00,78.76,78.89,78.74,78.84,39831.0,78.76,78.89,78.74,78.84,39831.0
2023-04-06 15:00:00,78.84,78.97,78.78,78.96,58776.0,78.84,78.97,78.78,78.96,58776.0
2023-04-06 15:30:00,78.96,78.99,78.84,78.91,131041.0,78.96,78.99,78.84,78.91,131041.0
2023-04-10 09:30:00,78.26,78.61,77.72,77.75,58852.0,78.26,78.61,77.72,77.75,58852.0
2023-04-10 10:00:00,77.78,77.93,77.51,77.81,29651.0,77.78,77.93,77.51,77.81,29651.0
2023-04-10 10:30:00,77.83,78.08,77.79,77.79,23700.0,77.83,78.08,77.79,77.79,23700.0
2023-04-10 11:00:00,77.8,78.15,77.8,78.04,18923.0,77.8,78.15,77.8,78.04,18923.0
2023-04-10 11:30:00,78.07,78.15,77.93,77.93,17239.0,78.07,78.15,77.93,77.93,17239.0
2023-04-10 12:00:00,77.91,77.91,77.57,77.72,23384.0,77.91,77.91,77.57,77.72,23384.0
2023-04-10 12:30:00,77.72,78.12,77.72,78.12,14930.0,77.72,78.12,77.72,78.12,14930.0
2023-04-10 13:00:00,78.09,78.22,78.07,78.22,17020.0,78.09,78.22,78.07,78.22,17020.0
2023-04-10 13:30:00,78.25,78.32,78.12,78.21,17901.0,78.25,78.32,78.12,78.21,17901.0
2023-04-10 14:00:00,78.22,78.33,78.18,78.29,25012.0,78.22,78.33,78.18,78.29,25012.0
2023-04-10 14:30:00,78.29,78.31,78.11,78.31,13641.0,78.29,78.31,78.11,78.31,13641.0
2023-04-10 15:00:00,78.35,78.46,78.32,78.32,24205.0,78.35,78.46,78.32,78.32,24205.0
2023-04-10 15:30:00,78.33,78.63,78.19,78.23,202581.0,78.33,78.63,78.19,78.23,202581.0
2023-04-11 09:30:00,79.83,79.92,79.2,79.43,167677.0,79.83,79.92,79.2,79.43,167677.0
2023-04-11 10:00:00,79.45,80.15,79.45,79.89,119613.0,79.45,80.15,79.45,79.89,119613.0
2023-04-11 10:30:00,79.9,79.98,79.56,79.71,57396.0,79.9,79.98,79.56,79.71,57396.0
2023-04-11 11:00:00,79.72,79.74,79.41,79.41,43837.0,79.72,79.74,79.41,79.41,43837.0
2023-04-11 11:30:00,79.4,79.68,79.19,79.68,47003.0,79.4,79.68,79.19,79.68,47003.0
2023-04-11 12:00:00,79.7,80.36,79.7,80.35,60098.0,79.7,80.36,79.7,80.35,60098.0
2023-04-11 12:30:00,80.36,80.41,80.16,80.23,37118.0,80.36,80.41,80.16,80.23,37118.0
2023-04-11 13:00:00,80.23,80.49,80.22,80.48,24510.0,80.23,80.49,80.22,80.48,24510.0
2023-04-11 13:30:00,80.5,80.79,80.49,80.64,50838.0,80.5,80.79,80.49,80.64,50838.0
2023-04-11 14:00:00,80.64,80.95,80.61,80.88,96099.0,80.64,80.95,80.61,80.88,96099.0
2023-04-11 14:30:00,80.89,81.2,80.82,81.17,106211.0,80.89,81.2,80.82,81.17,106211.0
2023-04-11 15:00:00,81.17,81.19,81.02,81.13,95859.0,81.17,81.19,81.02,81.13,95859.0
2023-04-11 15:30:00,81.14,81.24,80.65,80.75,202972.0,81.14,81.24,80.65,80.75,202972.0
2023-04-12 09:30:00,81.12,81.24,80.63,80.81,116116.0,81.12,81.24,80.63,80.81,116116.0
2023-04-12 10:00:00,80.81,81.21,80.68,81.18,64604.0,80.81,81.21,80.68,81.18,64604.0
2023-04-12 10:30:00,81.2,81.38,81.0,81.13,73047.0,81.2,81.38,81.0,81.13,73047.0
2023-04-12 11:00:00,81.19,81.21,81.0,81.11,44613.0,81.19,81.21,81.0,81.11,44613.0
2023-04-12 11:30:00,81.13,81.61,81.06,81.48,48268.0,81.13,81.61,81.06,81.48,48268.0
2023-04-12 12:00:00,81.52,81.63,81.46,81.53,22734.0,81.52,81.63,81.46,81.53,22734.0
2023-04-12 12:30:00,81.53,81.6,81.47,81.57,14057.0,81.53,81.6,81.47,81.57,14057.0
2023-04-12 13:00:00,81.59,81.69,81.48,81.58,17741.0,81.59,81.69,81.48,81.58,17741.0
2023-04-12 13:30:00,81.61,81.72,81.57,81.68,19650.0,81.61,81.72,81.57,81.68,19650.0
2023-04-12 14:00:00,81.64,81.69,81.2,81.27,30856.0,81.64,81.69,81.2,81.27,30856.0
2023-04-12 14:30:00,81.27,81.5,81.2,81.45,37989.0,81.27,81.5,81.2,81.45,37989.0
2023-04-12 15:00:00,81.45,81.54,81.16,81.23,85848.0,81.45,81.54,81.16,81.23,85848.0
2023-04-12 15:30:00,81.25,81.41,81.07,81.16,138483.0,81.25,81.41,81.07,81.16,138483.0
2023-04-13 09:30:00,81.48,82.22,81.28,81.89,52837.0,81.48,82.22,81.28,81.89,52837.0
2023-04-13 10:00:00,81.91,82.74,81.87,82.71,48979.0,81.91,82.74,81.87,82.71,48979.0
2023-04-13 10:30:00,82.74,82.74,82.3,82.36,44370.0,82.74,82.74,82.3,82.36,44370.0
2023-04-13 11:00:00,82.37,82.42,82.23,82.37,24119.0,82.37,82.42,82.23,82.37,24119.0
2023-04-13 11:30:00,82.35,82.37,82.16,82.36,28616.0,82.35,82.37,82.16,82.36,28616.0
2023-04-13 12:00:00,82.37,82.71,82.34,82.63,46422.0,82.37,82.71,82.34,82.63,46422.0
2023-04-13 12:30:00,82.61,82.61,82.46,82.5,20098.0,82.61,82.61,82.46,82.5,20098.0
2023-04-13 13:00:00,82.53,82.71,82.44,82.67,19646.0,82.53,82.71,82.44,82.67,19646.0
2023-04-13 13:30:00,82.66,82.8,82.59,82.76,26065.0,82.66,82.8,82.59,82.76,26065.0
2023-04-13 14:00:00,82.79,82.99,82.73,82.95,23046.0,82.79,82.99,82.73,82.95,23046.0
2023-04-13 14:30:00,82.95,83.09,82.9,83.03,34342.0,82.95,83.09,82.9,83.03,34342.0
2023-04-13 15:00:00,83.04,83.14,82.96,83.13,61308.0,83.04,83.14,82.96,83.13,61308.0
2023-04-13 15:30:00,83.14,83.34,83.09,83.18,212525.0,83.14,83.34,83.09,83.18,212525.0
2023-04-14 09:30:00,82.54,83.0,82.5,82.78,75286.0,82.54,83.0,82.5,82.78,75286.0
2023-04-14 10:00:00,82.79,82.79,82.32,82.37,85336.0,82.79,82.79,82.32,82.37,85336.0
2023-04-14 10:30:00,82.36,82.51,82.23,82.48,73779.0,82.36,82.51,82.23,82.48,73779.0
2023-04-14 11:00:00,82.5,82.53,82.33,82.36,42103.0,82.5,82.53,82.33,82.36,42103.0
2023-04-14 11:30:00,82.38,82.43,82.03,82.17,22787.0,82.38,82.43,82.03,82.17,22787.0
2023-04-14 12:00:00,82.2,82.32,82.17,82.26,29898.0,82.2,82.32,82.17,82.26,29898.0
2023-04-14 12:30:00,82.26,82.29,82.1,82.2,26836.0,82.26,82.29,82.1,82.2,26836.0
2023-04-14 13:00:00,82.2,82.35,82.18,82.26,15328.0,82.2,82.35,82.18,82.26,15328.0
2023-04-14 13:30:00,82.25,82.57,82.23,82.52,20624.0,82.25,82.57,82.23,82.52,20624.0
2023-04-14 14:00:00,82.54,82.62,82.4,82.48,43755.0,82.54,82.62,82.4,82.48,43755.0
2023-04-14 14:30:00,82.5,82.59,82.47,82.53,20477.0,82.5,82.59,82.47,82.53,20477.0
2023-04-14 15:00:00,82.52,82.52,82.22,82.46,31234.0,82.52,82.52,82.22,82.46,31234.0
2023-04-14 15:30:00,82.44,82.68,82.42,82.57,152225.0,82.44,82.68,82.42,82.57,152225.0
2023-04-17 09:30:00,82.72,83.03,82.46,82.95,37857.0,82.72,83.03,82.46,82.95,37857.0
2023-04-17 10:00:00,82.94,83.07,82.74,82.94,22622.0,82.94,83.07,82.74,82.94,22622.0
2023-04-17 10:30:00,82.93,83.05,82.88,82.97,24978.0,82.93,83.05,82.88,82.97,24978.0
2023-04-17 11:00:00,82.98,83.03,82.76,82.77,25230.0,82.98,83.03,82.76,82.77,25230.0
2023-04-17 11:30:00,82.75,82.98,82.64,82.93,47902.0,82.75,82.98,82.64,82.93,47902.0
2023-04-17 12:00:00,82.92,83.02,82.8,83.01,62238.0,82.92,83.02,82.8,83.01,62238.0
2023-04-17 12:30:00,83.0,83.14,82.88,83.08,50257.0,83.0,83.14,82.88,83.08,50257.0
2023-04-17 13:00:00,83.08,83.1,82.92,83.01,24719.0,83.08,83.1,82.92,83.01,24719.0
2023-04-17 13:30:00,83.03,83.05,82.58,82.64,29092.0,83.03,83.05,82.58,82.64,29092.0
2023-04-17 14:00:00,82.64,82.78,82.6,82.76,21720.0,82.64,82.78,82.6,82.76,21720.0
2023-04-17 14:30:00,82.76,82.89,82.7,82.84,29916.0,82.76,82.89,82.7,82.84,29916.0
2023-04-17 15:00:00,82.85,83.08,82.85,83.06,39490.0,82.85,83.08,82.85,83.06,39490.0
2023-04-17 15:30:00,83.06,83.07,82.85,82.95,162653.0,83.06,83.07,82.85,82.95,162653.0
2023-04-18 09:30:00,83.29,83.35,82.78,83.18,48864.0,83.29,83.35,82.78,83.18,48864.0
2023-04-18 10:00:00,83.17,83.17,82.75,82.75,24289.0,83.17,83.17,82.75,82.75,24289.0
2023-04-18 10:30:00,82.74,82.84,82.67,82.78,20176.0,82.74,82.84,82.67,82.78,20176.0
2023-04-18 11:00:00,82.78,82.82,82.59,82.66,19276.0,82.78,82.82,82.59,82.66,19276.0
2023-04-18 11:30:00,82.66,82.74,82.49,82.49,13772.0,82.66,82.74,82.49,82.49,13772.0
2023-04-18 12:00:00,82.49,82.69,82.48,82.69,11657.0,82.49,82.69,82.48,82.69,11657.0
2023-04-18 12:30:00,82.71,82.79,82.52,82.63,32069.0,82.71,82.79,82.52,82.63,32069.0
2023-04-18 13:00:00,82.65,82.68,82.4,82.53,14644.0,82.65,82.68,82.4,82.53,14644.0
2023-04-18 13:30:00,82.51,82.72,82.5,82.62,13891.0,82.51,82.72,82.5,82.62,13891.0
2023-04-18 14:00:00,82.63,82.8,82.57,82.75,16089.0,82.63,82.8,82.57,82.75,16089.0
2023-04-18 14:30:00,82.76,82.8,82.51,82.61,13039.0,82.76,82.8,82.51,82.61,13039.0
2023-04-18 15:00:00,82.63,82.72,82.58,82.61,18632.0,82.63,82.72,82.58,82.61,18632.0
2023-04-18 15:30:00,82.6,82.92,82.59,82.81,93492.0,82.6,82.92,82.59,82.81,93492.0
2023-04-19 09:30:00,82.8,83.24,82.47,82.66,60165.0,82.8,83.24,82.47,82.66,60165.0
2023-04-19 10:00:00,82.64,82.84,82.46,82.78,29129.0,82.64,82.84,82.46,82.78,29129.0
2023-04-19 10:30:00,82.78,82.95,82.72,82.83,25538.0,82.78,82.95,82.72,82.83,25538.0
2023-04-19 11:00:00,82.84,82.9,82.74,82.87,24591.0,82.84,82.9,82.74,82.87,24591.0
2023-04-19 11:30:00,82.88,82.98,82.77,82.97,23579.0,82.88,82.98,82.77,82.97,23579.0
2023-04-19 12:00:00,82.98,83.11,82.93,83.11,73292.0,82.98,83.11,82.93,83.11,73292.0
2023-04-19 12:30:00,83.12,83.28,82.9,83.03,40492.0,83.12,83.28,82.9,83.03,40492.0
2023-04-19 13:00:00,83.01,83.22,82.82,82.87,57185.0,83.01,83.22,82.82,82.87,57185.0
2023-04-19 13:30:00,82.87,82.87,82.42,82.46,38795.0,82.87,82.87,82.42,82.46,38795.0
2023-04-19 14:00:00,82.5,82.57,82.29,82.41,28327.0,82.5,82.57,82.29,82.41,28327.0
2023-04-19 14:30:00,82.41,82.41,82.16,82.19,35849.0,82.41,82.41,82.16,82.19,35849.0
2023-04-19 15:00:00,82.21,82.5,82.11,82.45,33293.0,82.21,82.5,82.11,82.45,33293.0
2023-04-19 15:30:00,82.45,82.46,82.05,82.23,189844.0,82.45,82.46,82.05,82.23,189844.0
2023-04-20 09:30:00,81.84,82.0,81.27,81.39,43186.0,81.84,82.0,81.27,81.39,43186.0
2023-04-20 10:00:00,81.42,81.58,81.29,81.31,22754.0,81.42,81.58,81.29,81.31,22754.0
2023-04-20 10:30:00,81.33,81.52,81.22,81.42,25496.0,81.33,81.52,81.22,81.42,25496.0
2023-04-20 11:00:00,81.43,81.46,81.02,81.17,22691.0,81.43,81.46,81.02,81.17,22691.0
2023-04-20 11:30:00,81.17,81.17,81.01,81.03,12507.0,81.17,81.17,81.01,81.03,12507.0
2023-04-20 12:00:00,81.03,81.14,80.99,81.05,19776.0,81.03,81.14,80.99,81.05,19776.0
2023-04-20 12:30:00,81.05,81.24,81.03,81.15,14898.0,81.05,81.24,81.03,81.15,14898.0
2023-04-20 13:00:00,81.16,81.28,81.11,81.27,11950.0,81.16,81.28,81.11,81.27,11950.0
2023-04-20 13:30:00,81.3,81.31,81.19,81.21,16827.0,81.3,81.31,81.19,81.21,16827.0
2023-04-20 14:00:00,81.2,81.2,80.77,80.77,21045.0,81.2,81.2,80.77,80.77,21045.0
2023-04-20 14:30:00,80.76,80.83,80.54,80.75,35790.0,80.76,80.83,80.54,80.75,35790.0
2023-04-20 15:00:00,80.74,80.78,80.54,80.56,62079.0,80.74,80.78,80.54,80.56,62079.0
2023-04-20 15:30:00,80.55,80.91,80.55,80.87,130221.0,80.55,80.91,80.55,80.87,130221.0
2023-04-21 09:30:00,80.99,81.32,80.8,80.99,46691.0,80.99,81.32,80.8,80.99,46691.0
2023-04-21 10:00:00,81.0,81.28,80.95,81.19,26465.0,81.0,81.28,80.95,81.19,26465.0
2023-04-21 10:30:00,81.22,81.28,80.81,80.88,25542.0,81.22,81.28,80.81,80.88,25542.0
2023-04-21 11:00:00,80.95,81.18,80.95,81.08,25129.0,80.95,81.18,80.95,81.08,25129.0
2023-04-21 11:30:00,81.14,81.14,80.77,80.98,35041.0,81.14,81.14,80.77,80.98,35041.0
2023-04-21 12:00:00,81.0,81.0,80.74,80.77,18050.0,81.0,81.0,80.74,80.77,18050.0
2023-04-21 12:30:00,80.79,80.91,80.73,80.85,14719.0,80.79,80.91,80.73,80.85,14719.0
2023-04-21 13:00:00,80.86,80.93,80.74,80.75,17282.0,80.86,80.93,80.74,80.75,17282.0
2023-04-21 13:30:00,80.75,80.95,80.75,80.86,23063.0,80.75,80.95,80.75,80.86,23063.0
2023-04-21 14:00:00,80.87,81.09,80.84,80.99,19808.0,80.87,81.09,80.84,80.99,19808.0
2023-04-21 14:30:00,80.98,81.0,80.83,80.92,18101.0,80.98,81.0,80.83,80.92,18101.0
2023-04-21 15:00:00,80.94,81.0,80.81,81.0,17761.0,80.94,81.0,80.81,81.0,17761.0
2023-04-21 15:30:00,80.98,81.02,80.78,80.93,100846.0,80.98,81.02,80.78,80.93,100846.0
2023-04-24 09:30:00,80.91,81.14,80.64,80.97,30306.0,80.91,81.14,80.64,80.97,30306.0
2023-04-24 10:00:00,80.98,81.03,80.87,80.87,13604.0,80.98,81.03,80.87,80.87,13604.0
2023-04-24 10:30:00,80.92,80.92,80.54,80.58,10405.0,80.92,80.92,80.54,80.58,10405.0
2023-04-24 11:00:00,80.59,80.6,80.32,80.42,14609.0,80.59,80.6,80.32,80.42,14609.0
2023-04-24 11:30:00,80.43,80.6,80.43,80.56,13417.0,80.43,80.6,80.43,80.56,13417.0
2023-04-24 12:00:00,80.55,80.66,80.42,80.66,12868.0,80.55,80.66,80.42,80.66,12868.0
2023-04-24 12:30:00,80.65,80.8,80.57,80.75,10915.0,80.65,80.8,80.57,80.75,10915.0
2023-04-24 13:00:00,80.74,80.84,80.7,80.78,9933.0,80.74,80.84,80.7,80.78,9933.0
2023-04-24 13:30:00,80.8,80.89,80.75,80.87,13166.0,80.8,80.89,80.75,80.87,13166.0
2023-04-24 14:00:00,80.9,80.94,80.85,80.88,11940.0,80.9,80.94,80.85,80.88,11940.0
2023-04-24 14:30:00,80.88,80.91,80.76,80.85,9727.0,80.88,80.91,80.76,80.85,9727.0
2023-04-24 15:00:00,80.87,80.89,80.69,80.69,17255.0,80.87,80.89,80.69,80.69,17255.0
2023-04-24 15:30:00,80.71,80.71,80.58,80.65,160666.0,80.71,80.71,80.58,80.65,160666.0
2023-04-25 09:30:00,80.31,80.64,80.01,80.25,28229.0,80.31,80.64,80.01,80.25,28229.0
2023-04-25 10:00:00,80.28,80.31,79.92,80.13,27132.0,80.28,80.31,79.92,80.13,27132.0
2023-04-25 10:30:00,80.11,80.47,80.06,80.46,57353.0,80.11,80.47,80.06,80.46,57353.0
2023-04-25 11:00:00,80.42,80.49,80.24,80.34,78782.0,80.42,80.49,80.24,80.34,78782.0
2023-04-25 11:30:00,80.32,80.36,80.21,80.27,21366.0,80.32,80.36,80.21,80.27,21366.0
2023-04-25 12:00:00,80.29,80.33,80.23,80.25,24638.0,80.29,80.33,80.23,80.25,24638.0
2023-04-25 12:30:00,80.26,80.26,80.16,80.21,14760.0,80.26,80.26,80.16,80.21,14760.0
2023-04-25 13:00:00,80.2,80.27,79.95,80.11,26564.0,80.2,80.27,79.95,80.11,26564.0
2023-04-25 13:30:00,80.12,80.12,79.83,80.05,19795.0,80.12,80.12,79.83,80.05,19795.0
2023-04-25 14:00:00,80.09,80.17,80.04,80.15,31218.0,80.09,80.17,80.04,80.15,31218.0
2023-04-25 14:30:00,80.15,80.18,79.82,79.84,51546.0,80.15,80.18,79.82,79.84,51546.0
2023-04-25 15:00:00,79.8,79.86,79.68,79.68,38495.0,79.8,79.86,79.68,79.68,38495.0
2023-04-25 15:30:00,79.68,79.74,79.46,79.47,146413.0,79.68,79.74,79.46,79.47,146413.0
2023-04-26 09:30:00,79.58,80.09,79.41,79.98,43076.0,79.58,80.09,79.41,79.98,43076.0
2023-04-26 10:00:00,79.92,79.95,79.36,79.39,29482.0,79.92,79.95,79.36,79.39,29482.0
2023-04-26 10:30:00,79.36,79.59,79.32,79.48,34031.0,79.36,79.59,79.32,79.48,34031.0
2023-04-26 11:00:00,79.49,79.64,79.42,79.51,24415.0,79.49,79.64,79.42,79.51,24415.0
2023-04-26 11:30:00,79.53,79.59,79.44,79.56,23073.0,79.53,79.59,79.44,79.56,23073.0
2023-04-26 12:00:00,79.56,79.65,79.36,79.39,14497.0,79.56,79.65,79.36,79.39,14497.0
2023-04-26 12:30:00,79.38,79.43,79.28,79.32,15908.0,79.38,79.43,79.28,79.32,15908.0
2023-04-26 13:00:00,79.32,79.38,79.2,79.22,12020.0,79.32,79.38,79.2,79.22,12020.0
2023-04-26 13:30:00,79.2,79.21,78.87,78.92,14110.0,79.2,79.21,78.87,78.92,14110.0
2023-04-26 14:00:00,78.93,78.96,78.69,78.79,30866.0,78.93,78.96,78.69,78.79,30866.0
2023-04-26 14:30:00,78.77,78.78,78.57,78.67,31390.0,78.77,78.78,78.57,78.67,31390.0
2023-04-26 15:00:00,78.66,78.7,78.55,78.61,48672.0,78.66,78.7,78.55,78.61,48672.0
2023-04-26 15:30:00,78.6,78.77,78.26,78.7,202627.0,78.6,78.77,78.26,78.7,202627.0
2023-04-27 09:30:00,79.66,79.94,79.49,79.67,39410.0,79.66,79.94,79.49,79.67,39410.0
2023-04-27 10:00:00,79.7,79.97,79.64,79.86,23439.0,79.7,79.97,79.64,79.86,23439.0
2023-04-27 10:30:00,79.86,79.98,79.65,79.84,32102.0,79.86,79.98,79.65,79.84,32102.0
2023-04-27 11:00:00,79.86,80.22,79.7,80.21,40184.0,79.86,80.22,79.7,80.21,40184.0
2023-04-27 11:30:00,80.23,80.58,80.23,80.56,24168.0,80.23,80.58,80.23,80.56,24168.0
2023-04-27 12:00:00,80.59,80.89,80.58,80.84,29600.0,80.59,80.89,80.58,80.84,29600.0
2023-04-27 12:30:00,80.82,80.88,80.75,80.76,27932.0,80.82,80.88,80.75,80.76,27932.0
2023-04-27 13:00:00,80.76,80.98,80.75,80.97,37534.0,80.76,80.98,80.75,80.97,37534.0
2023-04-27 13:30:00,80.97,81.1,80.93,81.03,24467.0,80.97,81.1,80.93,81.03,24467.0
2023-04-27 14:00:00,81.04,81.35,81.04,81.34,25143.0,81.04,81.35,81.04,81.34,25143.0
2023-04-27 14:30:00,81.32,81.55,81.32,81.55,30769.0,81.32,81.55,81.32,81.55,30769.0
2023-04-27 15:00:00,81.55,81.82,81.52,81.73,63414.0,81.55,81.82,81.52,81.73,63414.0
2023-04-27 15:30:00,81.73,81.91,81.64,81.75,181326.0,81.73,81.91,81.64,81.75,181326.0
2023-04-28 09:30:00,81.2,81.64,81.11,81.5,48866.0,81.2,81.64,81.11,81.5,48866.0
2023-04-28 10:00:00,81.33,81.7,81.29,81.68,27837.0,81.33,81.7,81.29,81.68,27837.0
2023-04-28 10:30:00,81.68,81.8,81.18,81.47,55099.0,81.68,81.8,81.18,81.47,55099.0
2023-04-28 11:00:00,81.46,81.54,81.26,81.54,20175.0,81.46,81.54,81.26,81.54,20175.0
2023-04-28 11:30:00,81.54,81.91,81.54,81.91,28566.0,81.54,81.91,81.54,81.91,28566.0
2023-04-28 12:00:00,81.91,81.99,81.72,81.81,19002.0,81.91,81.99,81.72,81.81,19002.0
2023-04-28 12:30:00,81.82,81.91,81.76,81.89,37690.0,81.82,81.91,81.76,81.89,37690.0
2023-04-28 13:00:00,81.86,81.87,81.75,81.8,17630.0,81.86,81.87,81.75,81.8,17630.0
2023-04-28 13:30:00,81.79,81.88,81.67,81.7,23136.0,81.79,81.88,81.67,81.7,23136.0
2023-04-28 14:00:00,81.7,81.78,81.49,81.56,25644.0,81.7,81.78,81.49,81.56,25644.0
2023-04-28 14:30:00,81.56,81.59,81.43,81.51,28486.0,81.56,81.59,81.43,81.51,28486.0
2023-04-28 15:00:00,81.53,81.56,81.2,81.32,42795.0,81.53,81.56,81.2,81.32,42795.0
2023-04-28 15:30:00,81.33,82.03,81.27,81.99,160121.0,81.33,82.03,81.27,81.99,160121.0
2023-05-01 09:30:00,81.75,81.94,81.42,81.62,33934.0,81.75,81.94,81.42,81.62,33934.0
2023-05-01 10:00:00,81.61,81.64,81.15,81.16,17606.0,81.61,81.64,81.15,81.16,17606.0
2023-05-01 10:30:00,81.17,81.44,81.13,81.41,25253.0,81.17,81.44,81.13,81.41,25253.0
2023-05-01 11:00:00,81.44,81.48,81.15,81.2,14750.0,81.44,81.48,81.15,81.2,14750.0
2023-05-01 11:30:00,81.19,81.36,81.14,81.36,15378.0,81.19,81.36,81.14,81.36,15378.0
2023-05-01 12:00:00,81.38,81.46,81.35,81.41,17118.0,81.38,81.46,81.35,81.41,17118.0
2023-05-01 12:30:00,81.4,81.51,81.37,81.47,16452.0,81.4,81.51,81.37,81.47,16452.0
2023-05-01 13:00:00,81.49,81.56,81.46,81.49,11004.0,81.49,81.56,81.46,81.49,11004.0
2023-05-01 13:30:00,81.48,81.57,81.31,81.35,22412.0,81.48,81.57,81.31,81.35,22412.0
2023-05-01 14:00:00,81.39,81.39,81.05,81.05,17545.0,81.39,81.39,81.05,81.05,17545.0
2023-05-01 14:30:00,81.05,81.05,80.9,80.96,55281.0,81.05,81.05,80.9,80.96,55281.0
2023-05-01 15:00:00,80.97,80.98,80.46,80.54,89931.0,80.97,80.98,80.46,80.54,89931.0
2023-05-01 15:30:00,80.54,80.7,80.36,80.53,190267.0,80.54,80.7,80.36,80.53,190267.0
2023-05-02 09:30:00,80.15,80.15,79.75,79.81,91891.0,80.15,80.15,79.75,79.81,91891.0
2023-05-02 10:00:00,79.86,79.88,79.23,79.35,50873.0,79.86,79.88,79.23,79.35,50873.0
2023-05-02 10:30:00,79.34,79.41,79.13,79.13,29554.0,79.34,79.41,79.13,79.13,29554.0
2023-05-02 11:00:00,79.1,79.24,78.97,79.23,39763.0,79.1,79.24,78.97,79.23,39763.0
2023-05-02 11:30:00,79.25,79.3,79.08,79.14,36857.0,79.25,79.3,79.08,79.14,36857.0
2023-05-02 12:00:00,79.13,79.31,79.05,79.31,36183.0,79.13,79.31,79.05,79.31,36183.0
2023-05-02 12:30:00,79.31,79.33,79.08,79.19,28388.0,79.31,79.33,79.08,79.19,28388.0
2023-05-02 13:00:00,79.17,79.23,79.1,79.13,19380.0,79.17,79.23,79.1,79.13,19380.0
2023-05-02 13:30:00,79.12,79.4,79.02,79.23,21860.0,79.12,79.4,79.02,79.23,21860.0
2023-05-02 14:00:00,79.23,79.23,78.92,79.13,26408.0,79.23,79.23,78.92,79.13,26408.0
2023-05-02 14:30:00,79.15,79.3,79.09,79.25,24036.0,79.15,79.3,79.09,79.25,24036.0
2023-05-02 15:00:00,79.25,79.35,79.18,79.3,40989.0,79.25,79.35,79.18,79.3,40989.0
2023-05-02 15:30:00,79.28,79.29,78.85,79.0,229918.0,79.28,79.29,78.85,79.0,229918.0
2023-05-03 09:30:00,79.3,79.46,79.01,79.05,62201.0,79.3,79.46,79.01,79.05,62201.0
2023-05-03 10:00:00,79.02,79.06,78.58,78.6,29644.0,79.02,79.06,78.58,78.6,29644.0
2023-05-03 10:30:00,78.6,78.86,78.6,78.78,25598.0,78.6,78.86,78.6,78.78,25598.0
2023-05-03 11:00:00,78.72,78.9,78.52,78.87,27468.0,78.72,78.9,78.52,78.87,27468.0
2023-05-03 11:30:00,78.86,78.96,78.81,78.92,27961.0,78.86,78.96,78.81,78.92,27961.0
2023-05-03 12:00:00,78.92,79.01,78.74,78.9,26846.0,78.92,79.01,78.74,78.9,26846.0
2023-05-03 12:30:00,78.9,79.18,78.89,79.15,22639.0,78.9,79.18,78.89,79.15,22639.0
2023-05-03 13:00:00,79.14,79.21,79.08,79.16,26867.0,79.14,79.21,79.08,79.16,26867.0
2023-05-03 13:30:00,79.17,79.2,79.04,79.19,23353.0,79.17,79.2,79.04,79.19,23353.0
2023-05-03 14:00:00,79.1,79.5,79.0,79.38,50593.0,79.1,79.5,79.0,79.38,50593.0
2023-05-03 14:30:00,79.37,79.65,78.91,79.48,64648.0,79.37,79.65,78.91,79.48,64648.0
2023-05-03 15:00:00,79.46,79.55,78.59,78.64,70254.0,79.46,79.55,78.59,78.64,70254.0
2023-05-03 15:30:00,78.62,78.74,78.35,78.46,189465.0,78.62,78.74,78.35,78.46,189465.0
2023-05-04 09:30:00,78.34,78.76,78.16,78.61,32885.0,78.34,78.76,78.16,78.61,32885.0
2023-05-04 10:00:00,78.62,78.74,78.19,78.2,23241.0,78.62,78.74,78.19,78.2,23241.0
2023-05-04 10:30:00,78.16,78.41,78.1,78.16,47430.0,78.16,78.41,78.1,78.16,47430.0
2023-05-04 11:00:00,78.16,78.62,78.16,78.29,18829.0,78.16,78.62,78.16,78.29,18829.0
2023-05-04 11:30:00,78.28,78.29,77.83,77.89,13163.0,78.28,78.29,77.83,77.89,13163.0
2023-05-04 12:00:00,77.91,78.16,77.77,78.14,30585.0,77.91,78.16,77.77,78.14,30585.0
2023-05-04 12:30:00,78.15,78.15,77.91,78.12,23787.0,78.15,78.15,77.91,78.12,23787.0
2023-05-04 13:00:00,78.12,78.12,77.95,77.98,34309.0,78.12,78.12,77.95,77.98,34309.0
2023-05-04 13:30:00,78.0,78.0,77.62,77.65,57633.0,78.0,78.0,77.62,77.65,57633.0
2023-05-04 14:00:00,77.65,77.67,77.45,77.46,51580.0,77.65,77.67,77.45,77.46,51580.0
2023-05-04 14:30:00,77.44,77.46,77.18,77.26,56178.0,77.44,77.46,77.18,77.26,56178.0
2023-05-04 15:00:00,77.25,77.28,76.84,77.0,127209.0,77.25,77.28,76.84,77.0,127209.0
2023-05-04 15:30:00,76.99,77.31,76.93,77.03,238096.0,76.99,77.31,76.93,77.03,238096.0
2023-05-05 09:30:00,77.53,78.43,77.25,77.96,56454.0,77.53,78.43,77.25,77.96,56454.0
2023-05-05 10:00:00,77.99,78.29,77.96,78.0,50299.0,77.99,78.29,77.96,78.0,50299.0
2023-05-05 10:30:00,78.01,78.26,77.98,78.24,54130.0,78.01,78.26,77.98,78.24,54130.0
2023-05-05 11:00:00,78.32,78.32,77.97,78.11,43394.0,78.32,78.32,77.97,78.11,43394.0
2023-05-05 11:30:00,78.1,78.36,78.08,78.08,27015.0,78.1,78.36,78.08,78.08,27015.0
2023-05-05 12:00:00,78.08,78.17,77.98,78.14,39620.0,78.08,78.17,77.98,78.14,39620.0
2023-05-05 12:30:00,78.14,78.24,77.84,77.98,84348.0,78.14,78.24,77.84,77.98,84348.0
2023-05-05 13:00:00,77.99,78.26,77.96,78.22,73910.0,77.99,78.26,77.96,78.22,73910.0
2023-05-05 13:30:00,78.24,78.38,78.2,78.25,38471.0,78.24,78.38,78.2,78.25,38471.0
2023-05-05 14:00:00,78.24,78.42,78.05,78.42,47989.0,78.24,78.42,78.05,78.42,47989.0
2023-05-05 14:30:00,78.44,78.73,78.44,78.49,50311.0,78.44,78.73,78.44,78.49,50311.0
2023-05-05 15:00:00,78.46,78.68,78.46,78.58,57385.0,78.46,78.68,78.46,78.58,57385.0
2023-05-05 15:30:00,78.58,78.82,78.47,78.55,209397.0,78.58,78.82,78.47,78.55,209397.0
2023-05-08 09:30:00,78.88,78.95,78.55,78.59,42128.0,78.88,78.95,78.55,78.59,42128.0
2023-05-08 10:00:00,78.56,78.68,78.35,78.42,34389.0,78.56,78.68,78.35,78.42,34389.0
2023-05-08 10:30:00,78.41,78.67,78.41,78.56,30607.0,78.41,78.67,78.41,78.56,30607.0
2023-05-08 11:00:00,78.56,79.01,78.55,78.74,23948.0,78.56,79.01,78.55,78.74,23948.0
2023-05-08 11:30:00,78.72,78.86,78.7,78.86,32492.0,78.72,78.86,78.7,78.86,32492.0
2023-05-08 12:00:00,78.88,79.03,78.75,79.02,28040.0,78.88,79.03,78.75,79.02,28040.0
2023-05-08 12:30:00,79.04,79.11,78.86,79.05,17081.0,79.04,79.11,78.86,79.05,17081.0
2023-05-08 13:00:00,79.02,79.17,79.01,79.16,12509.0,79.02,79.17,79.01,79.16,12509.0
2023-05-08 13:30:00,79.17,79.49,79.17,79.46,30538.0,79.17,79.49,79.17,79.46,30538.0
2023-05-08 14:00:00,79.48,79.49,79.07,79.49,27588.0,79.48,79.49,79.07,79.49,27588.0
2023-05-08 14:30:00,79.5,79.59,79.45,79.52,41418.0,79.5,79.59,79.45,79.52,41418.0
2023-05-08 15:00:00,79.51,79.51,79.12,79.16,76283.0,79.51,79.51,79.12,79.16,76283.0
2023-05-08 15:30:00,79.15,79.48,79.11,79.37,261770.0,79.15,79.48,79.11,79.37,261770.0
2023-05-09 09:30:00,79.0,79.12,78.85,78.88,45899.0,79.0,79.12,78.85,78.88,45899.0
2023-05-09 10:00:00,78.9,78.91,78.48,78.88,27350.0,78.9,78.91,78.48,78.88,27350.0
2023-05-09 10:30:00,78.87,78.95,78.78,78.8,28379.0,78.87,78.95,78.78,78.8,28379.0
2023-05-09 11:00:00,78.81,79.13,78.72,79.01,145032.0,78.81,79.13,78.72,79.01,145032.0
2023-05-09 11:30:00,78.95,78.96,78.8,78.84,33817.0,78.95,78.96,78.8,78.84,33817.0
2023-05-09 12:00:00,78.83,78.97,78.83,78.87,17730.0,78.83,78.97,78.83,78.87,17730.0
2023-05-09 12:30:00,78.88,78.94,78.74,78.89,28747.0,78.88,78.94,78.74,78.89,28747.0
2023-05-09 13:00:00,78.9,79.12,78.86,79.12,41612.0,78.9,79.12,78.86,79.12,41612.0
2023-05-09 13:30:00,79.15,79.35,79.05,79.27,38755.0,79.15,79.35,79.05,79.27,38755.0
2023-05-09 14:00:00,79.27,79.28,79.01,79.06,47437.0,79.27,79.28,79.01,79.06,47437.0
2023-05-09 14:30:00,79.05,79.17,78.95,79.1,49396.0,79.05,79.17,78.95,79.1,49396.0
2023-05-09 15:00:00,79.1,79.19,78.97,79.02,76005.0,79.1,79.19,78.97,79.02,76005.0
2023-05-09 15:30:00,79.01,79.04,78.82,78.96,212495.0,79.01,79.04,78.82,78.96,212495.0
2023-05-10 09:30:00,83.16,86.35,83.12,85.91,658055.0,83.16,86.35,83.12,85.91,658055.0
2023-05-10 10:00:00,85.92,86.5,85.2,85.31,276410.0,85.92,86.5,85.2,85.31,276410.0
2023-05-10 10:30:00,85.34,85.78,84.3,84.67,202121.0,85.34,85.78,84.3,84.67,202121.0
2023-05-10 11:00:00,84.56,84.78,84.06,84.39,128734.0,84.56,84.78,84.06,84.39,128734.0
2023-05-10 11:30:00,84.38,84.74,84.16,84.56,114827.0,84.38,84.74,84.16,84.56,114827.0
2023-05-10 12:00:00,84.56,85.25,84.55,84.96,122054.0,84.56,85.25,84.55,84.96,122054.0
2023-05-10 12:30:00,84.99,85.37,84.95,85.19,63073.0,84.99,85.37,84.95,85.19,63073.0
2023-05-10 13:00:00,85.19,85.42,84.76,84.92,117377.0,85.19,85.42,84.76,84.92,117377.0
2023-05-10 13:30:00,84.92,85.12,84.86,85.07,112275.0,84.92,85.12,84.86,85.07,112275.0
2023-05-10 14:00:00,85.08,85.09,84.87,84.98,96183.0,85.08,85.09,84.87,84.98,96183.0
2023-05-10 14:30:00,85.0,85.38,84.95,85.37,149994.0,85.0,85.38,84.95,85.37,149994.0
2023-05-10 15:00:00,85.38,86.03,85.34,85.98,158254.0,85.38,86.03,85.34,85.98,158254.0
2023-05-10 15:30:00,85.98,86.06,85.46,85.55,431703.0,85.98,86.06,85.46,85.55,431703.0
2023-05-11 09:30:00,85.32,85.63,85.18,85.47,178833.0,85.32,85.63,85.18,85.47,178833.0
2023-05-11 10:00:00,85.5,85.85,85.21,85.52,161345.0,85.5,85.85,85.21,85.52,161345.0
2023-05-11 10:30:00,85.51,85.55,84.91,85.46,77954.0,85.51,85.55,84.91,85.46,77954.0
2023-05-11 11:00:00,85.48,85.62,85.42,85.56,68731.0,85.48,85.62,85.42,85.56,68731.0
2023-05-11 11:30:00,85.57,85.75,85.53,85.63,66568.0,85.57,85.75,85.53,85.63,66568.0
2023-05-11 12:00:00,85.62,85.64,85.35,85.45,78240.0,85.62,85.64,85.35,85.45,78240.0
2023-05-11 12:30:00,85.43,85.94,85.43,85.81,46836.0,85.43,85.94,85.43,85.81,46836.0
2023-05-11 13:00:00,85.81,85.86,85.7,85.8,56721.0,85.81,85.86,85.7,85.8,56721.0
2023-05-11 13:30:00,85.79,85.86,85.49,85.65,59886.0,85.79,85.86,85.49,85.65,59886.0
2023-05-11 14:00:00,85.68,85.72,85.49,85.55,42983.0,85.68,85.72,85.49,85.55,42983.0
2023-05-11 14:30:00,85.53,85.69,85.45,85.58,120705.0,85.53,85.69,85.45,85.58,120705.0
2023-05-11 15:00:00,85.56,85.9,85.5,85.88,75385.0,85.56,85.9,85.5,85.88,75385.0
2023-05-11 15:30:00,85.87,86.05,85.73,85.98,208345.0,85.87,86.05,85.73,85.98,208345.0
2023-05-12 09:30:00,86.05,86.22,85.25,85.25,51782.0,86.05,86.22,85.25,85.25,51782.0
2023-05-12 10:00:00,85.18,85.33,84.76,85.08,81586.0,85.18,85.33,84.76,85.08,81586.0
2023-05-12 10:30:00,85.08,85.08,84.63,84.96,64215.0,85.08,85.08,84.63,84.96,64215.0
2023-05-12 11:00:00,84.97,84.97,84.48,84.53,33012.0,84.97,84.97,84.48,84.53,33012.0
2023-05-12 11:30:00,84.54,84.66,84.33,84.62,24178.0,84.54,84.66,84.33,84.62,24178.0
2023-05-12 12:00:00,84.62,84.67,84.19,84.33,25358.0,84.62,84.67,84.19,84.33,25358.0
2023-05-12 12:30:00,84.33,84.58,84.24,84.37,24241.0,84.33,84.58,84.24,84.37,24241.0
2023-05-12 13:00:00,84.36,84.76,84.35,84.73,41642.0,84.36,84.76,84.35,84.73,41642.0
2023-05-12 13:30:00,84.73,84.92,84.71,84.87,37764.0,84.73,84.92,84.71,84.87,37764.0
2023-05-12 14:00:00,84.82,84.99,84.76,84.94,22594.0,84.82,84.99,84.76,84.94,22594.0
2023-05-12 14:30:00,84.96,85.06,84.81,84.95,39752.0,84.96,85.06,84.81,84.95,39752.0
2023-05-12 15:00:00,84.98,85.06,84.91,85.03,39361.0,84.98,85.06,84.91,85.03,39361.0
2023-05-12 15:30:00,85.03,85.35,84.99,85.33,155095.0,85.03,85.35,84.99,85.33,155095.0
2023-05-15 09:30:00,85.23,85.68,85.23,85.47,50227.0,85.23,85.68,85.23,85.47,50227.0
2023-05-15 10:00:00,85.5,85.68,85.14,85.23,63763.0,85.5,85.68,85.14,85.23,63763.0
2023-05-15 10:30:00,85.26,85.46,85.25,85.36,39713.0,85.26,85.46,85.25,85.36,39713.0
2023-05-15 11:00:00,85.34,85.62,85.3,85.57,39931.0,85.34,85.62,85.3,85.57,39931.0
2023-05-15 11:30:00,85.57,85.76,85.52,85.67,25240.0,85.57,85.76,85.52,85.67,25240.0
2023-05-15 12:00:00,85.66,85.8,85.56,85.68,20755.0,85.66,85.8,85.56,85.68,20755.0
2023-05-15 12:30:00,85.69,85.85,85.66,85.84,17188.0,85.69,85.85,85.66,85.84,17188.0
2023-05-15 13:00:00,85.86,86.09,85.84,86.04,34434.0,85.86,86.09,85.84,86.04,34434.0
2023-05-15 13:30:00,86.07,86.13,85.96,86.09,24110.0,86.07,86.13,85.96,86.09,24110.0
2023-05-15 14:00:00,86.09,86.19,85.84,85.84,33674.0,86.09,86.19,85.84,85.84,33674.0
2023-05-15 14:30:00,85.82,85.89,85.75,85.76,13496.0,85.82,85.89,85.75,85.76,13496.0
2023-05-15 15:00:00,85.77,85.94,85.77,85.91,28193.0,85.77,85.94,85.77,85.91,28193.0
2023-05-15 15:30:00,85.91,85.95,85.77,85.92,95412.0,85.91,85.95,85.77,85.92,95412.0
2023-05-16 09:30:00,85.5,86.53,85.35,86.49,87859.0,85.5,86.53,85.35,86.49,87859.0
2023-05-16 10:00:00,86.45,86.56,86.22,86.44,57933.0,86.45,86.56,86.22,86.44,57933.0
2023-05-16 10:30:00,86.47,86.54,86.21,86.31,50432.0,86.47,86.54,86.21,86.31,50432.0
2023-05-16 11:00:00,86.31,86.77,86.27,86.75,74864.0,86.31,86.77,86.27,86.75,74864.0
2023-05-16 11:30:00,86.73,86.73,86.35,86.63,16901.0,86.73,86.73,86.35,86.63,16901.0
2023-05-16 12:00:00,86.63,86.69,86.56,86.68,16003.0,86.63,86.69,86.56,86.68,16003.0
2023-05-16 12:30:00,86.69,86.8,86.58,86.75,22840.0,86.69,86.8,86.58,86.75,22840.0
2023-05-16 13:00:00,86.76,86.77,86.42,86.43,16916.0,86.76,86.77,86.42,86.43,16916.0
2023-05-16 13:30:00,86.43,86.66,86.43,86.63,29821.0,86.43,86.66,86.43,86.63,29821.0
2023-05-16 14:00:00,86.68,86.7,86.47,86.63,18335.0,86.68,86.7,86.47,86.63,18335.0
2023-05-16 14:30:00,86.65,86.98,86.61,86.91,27278.0,86.65,86.98,86.61,86.91,27278.0
2023-05-16 15:00:00,86.9,87.09,86.9,87.03,45405.0,86.9,87.09,86.9,87.03,45405.0
2023-05-16 15:30:00,87.03,87.09,86.79,86.89,169302.0,87.03,87.09,86.79,86.89,169302.0
2023-05-17 09:30:00,86.84,87.36,86.52,86.55,78301.0,86.84,87.36,86.52,86.55,78301.0
2023-05-17 10:00:00,86.59,86.71,86.42,86.5,33948.0,86.59,86.71,86.42,86.5,33948.0
2023-05-17 10:30:00,86.54,86.78,86.52,86.67,41705.0,86.54,86.78,86.52,86.67,41705.0
2023-05-17 11:00:00,86.68,86.87,86.61,86.8,43600.0,86.68,86.87,86.61,86.8,43600.0
2023-05-17 11:30:00,86.86,87.02,86.83,86.94,33984.0,86.86,87.02,86.83,86.94,33984.0
2023-05-17 12:00:00,86.94,86.94,86.78,86.79,28265.0,86.94,86.94,86.78,86.79,28265.0
2023-05-17 12:30:00,86.83,87.13,86.75,87.13,39482.0,86.83,87.13,86.75,87.13,39482.0
2023-05-17 13:00:00,87.11,87.17,86.91,87.08,43316.0,87.11,87.17,86.91,87.08,43316.0
2023-05-17 13:30:00,87.1,87.15,86.75,86.79,34792.0,87.1,87.15,86.75,86.79,34792.0
2023-05-17 14:00:00,86.8,87.01,86.61,86.94,51152.0,86.8,87.01,86.61,86.94,51152.0
2023-05-17 14:30:00,86.96,86.96,86.79,86.8,23936.0,86.96,86.96,86.79,86.8,23936.0
2023-05-17 15:00:00,86.81,86.99,86.73,86.77,34635.0,86.81,86.99,86.73,86.77,34635.0
2023-05-17 15:30:00,86.77,86.95,86.68,86.76,138906.0,86.77,86.95,86.68,86.76,138906.0
2023-05-18 09:30:00,86.52,86.88,86.26,86.65,62244.0,86.52,86.88,86.26,86.65,62244.0
2023-05-18 10:00:00,86.73,86.99,86.59,86.78,69726.0,86.73,86.99,86.59,86.78,69726.0
2023-05-18 10:30:00,86.75,86.96,86.72,86.96,26470.0,86.75,86.96,86.72,86.96,26470.0
2023-05-18 11:00:00,86.98,87.19,86.94,87.04,35505.0,86.98,87.19,86.94,87.04,35505.0
2023-05-18 11:30:00,87.07,87.19,86.89,87.0,26047.0,87.07,87.19,86.89,87.0,26047.0
2023-05-18 12:00:00,87.01,87.02,86.8,86.81,19248.0,87.01,87.02,86.8,86.81,19248.0
2023-05-18 12:30:00,86.84,86.99,86.8,86.97,41684.0,86.84,86.99,86.8,86.97,41684.0
2023-05-18 13:00:00,87.0,87.13,86.93,86.94,25676.0,87.0,87.13,86.93,86.94,25676.0
2023-05-18 13:30:00,86.95,87.13,86.94,87.04,19901.0,86.95,87.13,86.94,87.04,19901.0
2023-05-18 14:00:00,87.05,87.45,87.05,87.38,38115.0,87.05,87.45,87.05,87.38,38115.0
2023-05-18 14:30:00,87.38,87.6,87.37,87.57,30433.0,87.38,87.6,87.37,87.57,30433.0
2023-05-18 15:00:00,87.57,87.78,87.55,87.7,43826.0,87.57,87.78,87.55,87.7,43826.0
2023-05-18 15:30:00,87.72,87.91,87.61,87.81,103727.0,87.72,87.91,87.61,87.81,103727.0
2023-05-19 09:30:00,87.73,88.1,87.5,87.92,53618.0,87.73,88.1,87.5,87.92,53618.0
2023-05-19 10:00:00,87.95,88.33,87.53,88.05,127341.0,87.95,88.33,87.53,88.05,127341.0
2023-05-19 10:30:00,88.09,88.11,87.78,87.9,16802.0,88.09,88.11,87.78,87.9,16802.0
2023-05-19 11:00:00,87.92,88.02,87.78,87.79,25479.0,87.92,88.02,87.78,87.79,25479.0
2023-05-19 11:30:00,87.77,87.84,87.55,87.75,19692.0,87.77,87.84,87.55,87.75,19692.0
2023-05-19 12:00:00,87.78,87.78,87.57,87.57,17416.0,87.78,87.78,87.57,87.57,17416.0
2023-05-19 12:30:00,87.55,87.66,87.35,87.59,22237.0,87.55,87.66,87.35,87.59,22237.0
2023-05-19 13:00:00,87.65,87.78,87.59,87.69,23857.0,87.65,87.78,87.59,87.69,23857.0
2023-05-19 13:30:00,87.7,87.73,87.48,87.49,17676.0,87.7,87.73,87.48,87.49,17676.0
2023-05-19 14:00:00,87.48,87.77,87.47,87.57,86580.0,87.48,87.77,87.47,87.57,86580.0
2023-05-19 14:30:00,87.52,87.61,87.39,87.5,23511.0,87.52,87.61,87.39,87.5,23511.0
2023-05-19 15:00:00,87.5,87.6,87.39,87.54,32937.0,87.5,87.6,87.39,87.54,32937.0
2023-05-19 15:30:00,87.55,87.64,87.25,87.27,148213.0,87.55,87.64,87.25,87.27,148213.0
2023-05-22 09:30:00,87.34,87.7,87.22,87.55,41984.0,87.34,87.7,87.22,87.55,41984.0
2023-05-22 10:00:00,87.56,87.9,87.53,87.76,42189.0,87.56,87.9,87.53,87.76,42189.0
2023-05-22 10:30:00,87.76,88.09,87.75,88.09,29326.0,87.76,88.09,87.75,88.09,29326.0
2023-05-22 11:00:00,88.14,88.3,88.08,88.25,50038.0,88.14,88.3,88.08,88.25,50038.0
2023-05-22 11:30:00,88.25,88.29,88.04,88.07,25487.0,88.25,88.29,88.04,88.07,25487.0
2023-05-22 12:00:00,88.09,88.16,88.0,88.05,15771.0,88.09,88.16,88.0,88.05,15771.0
2023-05-22 12:30:00,88.03,88.11,88.01,88.11,14416.0,88.03,88.11,88.01,88.11,14416.0
2023-05-22 13:00:00,88.09,88.16,87.95,88.13,18173.0,88.09,88.16,87.95,88.13,18173.0
2023-05-22 13:30:00,88.14,88.21,88.01,88.04,24275.0,88.14,88.21,88.01,88.04,24275.0
2023-05-22 14:00:00,88.04,88.13,87.98,88.13,23864.0,88.04,88.13,87.98,88.13,23864.0
2023-05-22 14:30:00,88.15,88.32,88.11,88.21,30579.0,88.15,88.32,88.11,88.21,30579.0
2023-05-22 15:00:00,88.22,88.25,88.04,88.12,23400.0,88.22,88.25,88.04,88.12,23400.0
2023-05-22 15:30:00,88.11,88.2,87.89,87.97,85560.0,88.11,88.2,87.89,87.97,85560.0
2023-05-23 09:30:00,87.7,88.05,87.56,87.88,83978.0,87.7,88.05,87.56,87.88,83978.0
2023-05-23 10:00:00,87.9,88.0,87.81,87.92,21813.0,87.9,88.0,87.81,87.92,21813.0
2023-05-23 10:30:00,87.9,87.98,87.82,87.92,30130.0,87.9,87.98,87.82,87.92,30130.0
2023-05-23 11:00:00,87.92,88.14,87.92,88.14,16121.0,87.92,88.14,87.92,88.14,16121.0
2023-05-23 11:30:00,88.11,88.27,88.05,88.08,16995.0,88.11,88.27,88.05,88.08,16995.0
2023-05-23 12:00:00,88.09,88.1,87.82,87.93,19817.0,88.09,88.1,87.82,87.93,19817.0
2023-05-23 12:30:00,87.93,87.93,87.77,87.83,24470.0,87.93,87.93,87.77,87.83,24470.0
2023-05-23 13:00:00,87.83,87.96,87.76,87.77,16489.0,87.83,87.96,87.76,87.77,16489.0
2023-05-23 13:30:00,87.78,87.94,87.6,87.66,20933.0,87.78,87.94,87.6,87.66,20933.0
2023-05-23 14:00:00,87.69,87.82,87.17,87.35,14976.0,87.69,87.82,87.17,87.35,14976.0
2023-05-23 14:30:00,87.36,87.47,87.29,87.46,17906.0,87.36,87.47,87.29,87.46,17906.0
2023-05-23 15:00:00,87.5,87.5,87.28,87.42,33087.0,87.5,87.5,87.28,87.42,33087.0
2023-05-23 15:30:00,87.43,87.5,87.0,87.04,141858.0,87.43,87.5,87.0,87.04,141858.0
2023-05-24 09:30:00,86.65,86.98,86.42,86.7,32112.0,86.65,86.98,86.42,86.7,32112.0
2023-05-24 10:00:00,86.7,86.71,86.31,86.37,17887.0,86.7,86.71,86.31,86.37,17887.0
2023-05-24 10:30:00,86.38,86.65,86.36,86.41,29606.0,86.38,86.65,86.36,86.41,29606.0
2023-05-24 11:00:00,86.42,86.91,86.34,86.86,34777.0,86.42,86.91,86.34,86.86,34777.0
2023-05-24 11:30:00,86.89,87.03,86.85,86.95,51023.0,86.89,87.03,86.85,86.95,51023.0
2023-05-24 12:00:00,86.95,87.05,86.89,87.0,23336.0,86.95,87.05,86.89,87.0,23336.0
2023-05-24 12:30:00,86.98,87.15,86.98,86.99,23714.0,86.98,87.15,86.98,86.99,23714.0
2023-05-24 13:00:00,87.0,87.13,86.92,87.04,26343.0,87.0,87.13,86.92,87.04,26343.0
2023-05-24 13:30:00,87.07,87.44,87.07,87.38,21589.0,87.07,87.44,87.07,87.38,21589.0
2023-05-24 14:00:00,87.41,87.52,87.27,87.37,22330.0,87.41,87.52,87.27,87.37,22330.0
2023-05-24 14:30:00,87.36,87.59,87.31,87.5,31126.0,87.36,87.59,87.31,87.5,31126.0
2023-05-24 15:00:00,87.51,87.96,87.45,87.87,46201.0,87.51,87.96,87.45,87.87,46201.0
2023-05-24 15:30:00,87.86,87.94,87.59,87.66,207229.0,87.86,87.94,87.59,87.66,207229.0
2023-05-25 09:30:00,88.03,88.7,87.86,87.92,51919.0,88.03,88.7,87.86,87.92,51919.0
2023-05-25 10:00:00,87.92,88.11,87.84,88.04,32359.0,87.92,88.11,87.84,88.04,32359.0
2023-05-25 10:30:00,88.02,88.57,88.01,88.57,28731.0,88.02,88.57,88.01,88.57,28731.0
2023-05-25 11:00:00,88.63,88.95,88.6,88.73,38696.0,88.63,88.95,88.6,88.73,38696.0
2023-05-25 11:30:00,88.78,88.79,88.32,88.7,42574.0,88.78,88.79,88.32,88.7,42574.0
2023-05-25 12:00:00,88.7,89.17,88.7,89.0,24808.0,88.7,89.17,88.7,89.0,24808.0
2023-05-25 12:30:00,89.02,89.05,88.74,88.76,38084.0,89.02,89.05,88.74,88.76,38084.0
2023-05-25 13:00:00,88.75,88.98,88.72,88.94,25331.0,88.75,88.98,88.72,88.94,25331.0
2023-05-25 13:30:00,88.93,89.2,88.92,89.15,33623.0,88.93,89.2,88.92,89.15,33623.0
2023-05-25 14:00:00,89.18,89.36,89.07,89.11,30136.0,89.18,89.36,89.07,89.11,30136.0
2023-05-25 14:30:00,89.1,89.1,88.79,88.88,40777.0,89.1,89.1,88.79,88.88,40777.0
2023-05-25 15:00:00,88.89,89.18,88.82,89.18,67801.0,88.89,89.18,88.82,89.18,67801.0
2023-05-25 15:30:00,89.17,89.36,89.05,89.07,288585.0,89.17,89.36,89.05,89.07,288585.0
2023-05-26 09:30:00,89.07,89.86,89.07,89.84,50500.0,89.07,89.86,89.07,89.84,50500.0
2023-05-26 10:00:00,89.9,90.24,89.79,90.21,48162.0,89.9,90.24,89.79,90.21,48162.0
2023-05-26 10:30:00,90.22,90.63,90.22,90.45,48972.0,90.22,90.63,90.22,90.45,48972.0
2023-05-26 11:00:00,90.45,90.46,89.96,90.11,25701.0,90.45,90.46,89.96,90.11,25701.0
2023-05-26 11:30:00,90.1,90.45,90.09,90.37,23327.0,90.1,90.45,90.09,90.37,23327.0
2023-05-26 12:00:00,90.36,90.61,90.36,90.54,28496.0,90.36,90.61,90.36,90.54,28496.0
2023-05-26 12:30:00,90.54,90.54,90.39,90.46,22019.0,90.54,90.54,90.39,90.46,22019.0
2023-05-26 13:00:00,90.47,90.66,90.45,90.5,18546.0,90.47,90.66,90.45,90.5,18546.0
2023-05-26 13:30:00,90.51,90.62,90.29,90.34,21607.0,90.51,90.62,90.29,90.34,21607.0
2023-05-26 14:00:00,90.35,90.45,90.31,90.4,28622.0,90.35,90.45,90.31,90.4,28622.0
2023-05-26 14:30:00,90.4,90.52,90.36,90.36,30991.0,90.4,90.52,90.36,90.36,30991.0
2023-05-26 15:00:00,90.37,90.6,90.36,90.54,44482.0,90.37,90.6,90.36,90.54,44482.0
2023-05-26 15:30:00,90.53,90.67,90.47,90.56,154760.0,90.53,90.67,90.47,90.56,154760.0
2023-05-30 09:30:00,91.05,91.76,91.05,91.25,111703.0,91.05,91.76,91.05,91.25,111703.0
2023-05-30 10:00:00,91.2,91.45,91.11,91.15,125421.0,91.2,91.45,91.11,91.15,125421.0
2023-05-30 10:30:00,91.14,91.84,91.14,91.71,37625.0,91.14,91.84,91.14,91.71,37625.0
2023-05-30 11:00:00,91.73,92.02,91.57,91.73,42992.0,91.73,92.02,91.57,91.73,42992.0
2023-05-30 11:30:00,91.73,91.91,91.64,91.79,35488.0,91.73,91.91,91.64,91.79,35488.0
2023-05-30 12:00:00,91.79,92.1,91.74,91.91,32589.0,91.79,92.1,91.74,91.91,32589.0
2023-05-30 12:30:00,91.9,91.94,91.68,91.75,29673.0,91.9,91.94,91.68,91.75,29673.0
2023-05-30 13:00:00,91.75,91.93,91.72,91.82,53586.0,91.75,91.93,91.72,91.82,53586.0
2023-05-30 13:30:00,91.83,92.0,91.65,91.85,31118.0,91.83,92.0,91.65,91.85,31118.0
2023-05-30 14:00:00,91.88,92.5,91.82,92.47,29490.0,91.88,92.5,91.82,92.47,29490.0
2023-05-30 14:30:00,92.47,92.67,92.38,92.51,34083.0,92.47,92.67,92.38,92.51,34083.0
2023-05-30 15:00:00,92.51,92.64,92.41,92.58,58305.0,92.51,92.64,92.41,92.58,58305.0
2023-05-30 15:30:00,92.59,92.72,92.09,92.11,190212.0,92.59,92.72,92.09,92.11,190212.0
2023-05-31 09:30:00,91.55,92.9,91.53,92.48,70167.0,91.55,92.9,91.53,92.48,70167.0
2023-05-31 10:00:00,92.47,92.48,92.14,92.28,71753.0,92.47,92.48,92.14,92.28,71753.0
2023-05-31 10:30:00,92.28,92.34,91.88,92.04,52626.0,92.28,92.34,91.88,92.04,52626.0
2023-05-31 11:00:00,92.06,92.24,91.81,91.98,49768.0,92.06,92.24,91.81,91.98,49768.0
2023-05-31 11:30:00,91.99,92.15,91.93,92.14,37515.0,91.99,92.15,91.93,92.14,37515.0
2023-05-31 12:00:00,92.13,92.27,92.07,92.17,33207.0,92.13,92.27,92.07,92.17,33207.0
2023-05-31 12:30:00,92.19,92.3,92.04,92.14,25657.0,92.19,92.3,92.04,92.14,25657.0
2023-05-31 13:00:00,92.12,92.19,92.05,92.11,22583.0,92.12,92.19,92.05,92.11,22583.0
2023-05-31 13:30:00,92.14,92.36,92.09,92.3,28014.0,92.14,92.36,92.09,92.3,28014.0
2023-05-31 14:00:00,92.31,92.31,92.03,92.17,39127.0,92.31,92.31,92.03,92.17,39127.0
2023-05-31 14:30:00,92.17,92.22,91.98,92.12,28249.0,92.17,92.22,91.98,92.12,28249.0
2023-05-31 15:00:00,92.14,92.33,92.05,92.33,45491.0,92.14,92.33,92.05,92.33,45491.0
2023-05-31 15:30:00,92.33,92.33,91.98,92.14,189802.0,92.33,92.33,91.98,92.14,189802.0
2023-06-01 09:30:00,91.89,92.03,91.53,91.95,101074.0,91.89,92.03,91.53,91.95,101074.0
2023-06-01 10:00:00,91.97,92.04,91.69,91.87,42406.0,91.97,92.04,91.69,91.87,42406.0
2023-06-01 10:30:00,91.89,92.03,91.77,91.79,44740.0,91.89,92.03,91.77,91.79,44740.0
2023-06-01 11:00:00,91.79,91.81,91.29,91.43,65601.0,91.79,91.81,91.29,91.43,65601.0
2023-06-01 11:30:00,91.44,92.06,91.44,92.02,40846.0,91.44,92.06,91.44,92.02,40846.0
2023-06-01 12:00:00,92.02,92.1,91.99,92.04,31692.0,92.02,92.1,91.99,92.04,31692.0
2023-06-01 12:30:00,92.02,92.02,91.72,91.74,12773.0,92.02,92.02,91.72,91.74,12773.0
2023-06-01 13:00:00,91.78,91.82,91.68,91.75,25210.0,91.78,91.82,91.68,91.75,25210.0
2023-06-01 13:30:00,91.75,91.97,91.75,91.86,27717.0,91.75,91.97,91.75,91.86,27717.0
2023-06-01 14:00:00,91.86,91.96,91.74,91.74,16924.0,91.86,91.96,91.74,91.74,16924.0
2023-06-01 14:30:00,91.73,91.97,91.64,91.97,38913.0,91.73,91.97,91.64,91.97,38913.0
2023-06-01 15:00:00,91.99,92.02,91.63,91.66,78244.0,91.99,92.02,91.63,91.66,78244.0
2023-06-01 15:30:00,91.66,91.66,91.33,91.44,122442.0,91.66,91.66,91.33,91.44,122442.0
2023-06-02 09:30:00,91.85,92.6,91.85,92.18,62744.0,91.85,92.6,91.85,92.18,62744.0
2023-06-02 10:00:00,92.2,92.6,92.05,92.35,37334.0,92.2,92.6,92.05,92.35,37334.0
2023-06-02 10:30:00,92.39,92.71,92.2,92.63,35826.0,92.39,92.71,92.2,92.63,35826.0
2023-06-02 11:00:00,92.63,92.87,92.62,92.84,25417.0,92.63,92.87,92.62,92.84,25417.0
2023-06-02 11:30:00,92.83,92.9,92.72,92.77,35976.0,92.83,92.9,92.72,92.77,35976.0
2023-06-02 12:00:00,92.79,92.96,92.71,92.96,30019.0,92.79,92.96,92.71,92.96,30019.0
2023-06-02 12:30:00,92.99,93.25,92.99,93.02,28562.0,92.99,93.25,92.99,93.02,28562.0
2023-06-02 13:00:00,93.03,93.06,92.9,93.01,23327.0,93.03,93.06,92.9,93.01,23327.0
2023-06-02 13:30:00,93.02,93.09,92.86,93.08,21907.0,93.02,93.09,92.86,93.08,21907.0
2023-06-02 14:00:00,93.09,93.34,93.02,93.29,27489.0,93.09,93.34,93.02,93.29,27489.0
2023-06-02 14:30:00,93.3,93.58,93.24,93.55,37295.0,93.3,93.58,93.24,93.55,37295.0
2023-06-02 15:00:00,93.58,93.69,93.4,93.46,52762.0,93.58,93.69,93.4,93.46,52762.0
2023-06-02 15:30:00,93.5,93.67,93.44,93.47,183505.0,93.5,93.67,93.44,93.47,183505.0
2023-06-05 09:30:00,92.88,93.42,92.51,93.28,39607.0,92.88,93.42,92.51,93.28,39607.0
2023-06-05 10:00:00,93.28,93.52,92.97,92.99,74460.0,93.28,93.52,92.97,92.99,74460.0
2023-06-05 10:30:00,92.99,93.18,92.69,93.13,26123.0,92.99,93.18,92.69,93.13,26123.0
2023-06-05 11:00:00,93.12,93.41,93.02,93.34,21594.0,93.12,93.41,93.02,93.34,21594.0
2023-06-05 11:30:00,93.36,93.65,93.33,93.56,26678.0,93.36,93.65,93.33,93.56,26678.0
2023-06-05 12:00:00,93.57,94.16,93.56,94.12,46275.0,93.57,94.16,93.56,94.12,46275.0
2023-06-05 12:30:00,94.09,94.12,93.94,93.98,41706.0,94.09,94.12,93.94,93.98,41706.0
2023-06-05 13:00:00,93.97,94.05,93.77,93.81,38105.0,93.97,94.05,93.77,93.81,38105.0
2023-06-05 13:30:00,93.82,94.19,93.81,94.19,59380.0,93.82,94.19,93.81,94.19,59380.0
2023-06-05 14:00:00,94.19,94.19,93.9,94.03,47893.0,94.19,94.19,93.9,94.03,47893.0
2023-06-05 14:30:00,94.03,94.14,93.66,94.12,61131.0,94.03,94.14,93.66,94.12,61131.0
2023-06-05 15:00:00,94.15,94.18,93.81,94.03,73181.0,94.15,94.18,93.81,94.03,73181.0
2023-06-05 15:30:00,94.03,94.07,93.79,93.84,170226.0,94.03,94.07,93.79,93.84,170226.0
2023-06-06 09:30:00,93.82,93.82,93.09,93.16,41502.0,93.82,93.82,93.09,93.16,41502.0
2023-06-06 10:00:00,93.15,93.3,92.97,93.16,80094.0,93.15,93.3,92.97,93.16,80094.0
2023-06-06 10:30:00,93.16,93.7,93.12,93.69,43569.0,93.16,93.7,93.12,93.69,43569.0
2023-06-06 11:00:00,93.69,93.81,93.19,93.37,32772.0,93.69,93.81,93.19,93.37,32772.0
2023-06-06 11:30:00,93.39,93.73,93.39,93.6,26019.0,93.39,93.73,93.39,93.6,26019.0
2023-06-06 12:00:00,93.57,93.57,93.13,93.19,22591.0,93.57,93.57,93.13,93.19,22591.0
2023-06-06 12:30:00,93.19,93.23,92.95,92.98,25520.0,93.19,93.23,92.95,92.98,25520.0
2023-06-06 13:00:00,92.98,93.21,92.93,93.1,26734.0,92.98,93.21,92.93,93.1,26734.0
2023-06-06 13:30:00,93.1,93.19,93.03,93.12,20419.0,93.1,93.19,93.03,93.12,20419.0
2023-06-06 14:00:00,93.14,93.46,93.1,93.46,25757.0,93.14,93.46,93.1,93.46,25757.0
2023-06-06 14:30:00,93.49,93.6,93.35,93.6,45594.0,93.49,93.6,93.35,93.6,45594.0
2023-06-06 15:00:00,93.58,93.74,93.56,93.64,52240.0,93.58,93.74,93.56,93.64,52240.0
2023-06-06 15:30:00,93.64,93.66,93.22,93.33,87370.0,93.64,93.66,93.22,93.33,87370.0
2023-06-07 09:30:00,93.51,93.76,93.06,93.76,46415.0,93.51,93.76,93.06,93.76,46415.0
2023-06-07 10:00:00,93.76,93.88,93.52,93.84,49175.0,93.76,93.88,93.52,93.84,49175.0
2023-06-07 10:30:00,93.82,93.88,93.24,93.72,41756.0,93.82,93.88,93.24,93.72,41756.0
2023-06-07 11:00:00,93.75,93.8,93.37,93.48,23570.0,93.75,93.8,93.37,93.48,23570.0
2023-06-07 11:30:00,93.46,93.52,93.17,93.19,20131.0,93.46,93.52,93.17,93.19,20131.0
2023-06-07 12:00:00,93.21,93.38,92.95,92.95,24403.0,93.21,93.38,92.95,92.95,24403.0
2023-06-07 12:30:00,92.94,93.12,92.84,92.91,22998.0,92.94,93.12,92.84,92.91,22998.0
2023-06-07 13:00:00,92.93,92.95,92.77,92.9,24241.0,92.93,92.95,92.77,92.9,24241.0
2023-06-07 13:30:00,92.86,93.27,92.76,93.22,27068.0,92.86,93.27,92.76,93.22,27068.0
2023-06-07 14:00:00,93.26,93.46,93.09,93.14,38169.0,93.26,93.46,93.09,93.14,38169.0
2023-06-07 14:30:00,93.14,93.15,92.93,92.96,30829.0,93.14,93.15,92.93,92.96,30829.0
2023-06-07 15:00:00,92.95,93.09,92.89,93.0,35508.0,92.95,93.09,92.89,93.0,35508.0
2023-06-07 15:30:00,93.01,93.11,92.83,92.87,133125.0,93.01,93.11,92.83,92.87,133125.0
2023-06-08 09:30:00,93.8,93.8,92.53,92.8,31145.0,93.8,93.8,92.53,92.8,31145.0
2023-06-08 10:00:00,92.82,93.07,92.69,93.07,20087.0,92.82,93.07,92.69,93.07,20087.0
2023-06-08 10:30:00,93.11,93.18,92.93,93.11,11814.0,93.11,93.18,92.93,93.11,11814.0
2023-06-08 11:00:00,93.14,93.24,93.02,93.13,14463.0,93.14,93.24,93.02,93.13,14463.0
2023-06-08 11:30:00,93.21,93.21,93.01,93.09,10920.0,93.21,93.21,93.01,93.09,10920.0
2023-06-08 12:00:00,93.07,93.13,92.89,93.02,19311.0,93.07,93.13,92.89,93.02,19311.0
2023-06-08 12:30:00,93.02,93.02,92.69,92.74,17952.0,93.02,93.02,92.69,92.74,17952.0
2023-06-08 13:00:00,92.75,92.92,92.69,92.7,15789.0,92.75,92.92,92.69,92.7,15789.0
2023-06-08 13:30:00,92.69,92.72,92.49,92.65,41714.0,92.69,92.72,92.49,92.65,41714.0
2023-06-08 14:00:00,92.7,92.74,92.56,92.74,17833.0,92.7,92.74,92.56,92.74,17833.0
2023-06-08 14:30:00,92.77,92.79,92.64,92.64,30234.0,92.77,92.79,92.64,92.64,30234.0
2023-06-08 15:00:00,92.64,92.92,92.59,92.87,39898.0,92.64,92.92,92.59,92.87,39898.0
2023-06-08 15:30:00,92.86,92.87,92.59,92.61,137161.0,92.86,92.87,92.59,92.61,137161.0
2023-06-09 09:30:00,92.5,93.24,92.02,92.96,60788.0,92.5,93.24,92.02,92.96,60788.0
2023-06-09 10:00:00,92.97,93.19,92.84,93.14,44081.0,92.97,93.19,92.84,93.14,44081.0
2023-06-09 10:30:00,93.17,93.18,92.63,92.7,17993.0,93.17,93.18,92.63,92.7,17993.0
2023-06-09 11:00:00,92.69,92.79,92.35,92.39,16769.0,92.69,92.79,92.35,92.39,16769.0
2023-06-09 11:30:00,92.39,92.44,92.01,92.08,99356.0,92.39,92.44,92.01,92.08,99356.0
2023-06-09 12:00:00,92.06,92.31,91.88,92.1,52886.0,92.06,92.31,91.88,92.1,52886.0
2023-06-09 12:30:00,92.09,92.53,92.03,92.47,33164.0,92.09,92.53,92.03,92.47,33164.0
2023-06-09 13:00:00,92.44,92.71,92.41,92.57,41626.0,92.44,92.71,92.41,92.57,41626.0
2023-06-09 13:30:00,92.58,92.7,92.46,92.53,24311.0,92.58,92.7,92.46,92.53,24311.0
2023-06-09 14:00:00,92.54,92.68,92.48,92.58,16342.0,92.54,92.68,92.48,92.58,16342.0
2023-06-09 14:30:00,92.59,92.59,92.4,92.54,29367.0,92.59,92.59,92.4,92.54,29367.0
2023-06-09 15:00:00,92.56,92.64,92.36,92.45,46543.0,92.56,92.64,92.36,92.45,46543.0
2023-06-09 15:30:00,92.45,92.5,92.23,92.48,147032.0,92.45,92.5,92.23,92.48,147032.0
2023-06-12 09:30:00,92.42,92.59,92.11,92.25,51191.0,92.42,92.59,92.11,92.25,51191.0
2023-06-12 10:00:00,92.28,92.39,92.07,92.16,40827.0,92.28,92.39,92.07,92.16,40827.0
2023-06-12 10:30:00,92.15,92.28,91.9,91.9,26307.0,92.15,92.28,91.9,91.9,26307.0
2023-06-12 11:00:00,91.89,92.13,91.88,91.96,26498.0,91.89,92.13,91.88,91.96,26498.0
2023-06-12 11:30:00,91.98,92.17,91.9,92.0,47166.0,91.98,92.17,91.9,92.0,47166.0
2023-06-12 12:00:00,92.0,92.04,91.75,91.98,65982.0,92.0,92.04,91.75,91.98,65982.0
2023-06-12 12:30:00,91.98,92.1,91.94,92.08,28753.0,91.98,92.1,91.94,92.08,28753.0
2023-06-12 13:00:00,92.09,92.16,91.95,91.95,49178.0,92.09,92.16,91.95,91.95,49178.0
2023-06-12 13:30:00,91.93,91.93,91.63,91.93,108664.0,91.93,91.93,91.63,91.93,108664.0
2023-06-12 14:00:00,91.93,91.93,91.61,91.66,60878.0,91.93,91.93,91.61,91.66,60878.0
2023-06-12 14:30:00,91.68,92.03,91.65,92.03,47177.0,91.68,92.03,91.65,92.03,47177.0
2023-06-12 15:00:00,92.03,92.26,92.0,92.21,67749.0,92.03,92.26,92.0,92.21,67749.0
2023-06-12 15:30:00,92.21,92.4,92.13,92.4,232853.0,92.21,92.4,92.13,92.4,232853.0
2023-06-13 09:30:00,92.89,92.96,92.5,92.6,44056.0,92.89,92.96,92.5,92.6,44056.0
2023-06-13 10:00:00,92.62,92.79,92.29,92.39,32149.0,92.62,92.79,92.29,92.39,32149.0
2023-06-13 10:30:00,92.41,92.6,92.27,92.31,30820.0,92.41,92.6,92.27,92.31,30820.0
2023-06-13 11:00:00,92.32,92.56,92.25,92.45,19019.0,92.32,92.56,92.25,92.45,19019.0
2023-06-13 11:30:00,92.45,92.55,92.25,92.25,48232.0,92.45,92.55,92.25,92.25,48232.0
2023-06-13 12:00:00,92.22,92.28,92.12,92.18,18134.0,92.22,92.28,92.12,92.18,18134.0
2023-06-13 12:30:00,92.18,92.36,92.17,92.3,27958.0,92.18,92.36,92.17,92.3,27958.0
2023-06-13 13:00:00,92.31,92.36,92.11,92.22,19668.0,92.31,92.36,92.11,92.22,19668.0
2023-06-13 13:30:00,92.22,92.31,92.02,92.03,21183.0,92.22,92.31,92.02,92.03,21183.0
2023-06-13 14:00:00,92.05,92.09,91.82,91.88,21592.0,92.05,92.09,91.82,91.88,21592.0
2023-06-13 14:30:00,91.86,91.86,91.61,91.8,43847.0,91.86,91.86,91.61,91.8,43847.0
2023-06-13 15:00:00,91.81,91.88,91.62,91.62,61299.0,91.81,91.88,91.62,91.62,61299.0
2023-06-13 15:30:00,91.62,91.78,91.57,91.78,166320.0,91.62,91.78,91.57,91.78,166320.0
2023-06-14 09:30:00,91.74,92.1,91.6,91.61,43990.0,91.74,92.1,91.6,91.61,43990.0
2023-06-14 10:00:00,91.6,91.87,91.6,91.77,31935.0,91.6,91.87,91.6,91.77,31935.0
2023-06-14 10:30:00,91.78,91.89,91.65,91.83,26906.0,91.78,91.89,91.65,91.83,26906.0
2023-06-14 11:00:00,91.82,92.16,91.76,92.12,23658.0,91.82,92.16,91.76,92.12,23658.0
2023-06-14 11:30:00,92.16,92.21,92.08,92.13,23240.0,92.16,92.21,92.08,92.13,23240.0
2023-06-14 12:00:00,92.15,92.28,91.95,92.23,64781.0,92.15,92.28,91.95,92.23,64781.0
2023-06-14 12:30:00,92.24,92.24,91.96,92.04,12571.0,92.24,92.24,91.96,92.04,12571.0
2023-06-14 13:00:00,92.03,92.03,91.83,91.86,17626.0,92.03,92.03,91.83,91.86,17626.0
2023-06-14 13:30:00,91.85,91.85,91.67,91.68,25803.0,91.85,91.85,91.67,91.68,25803.0
2023-06-14 14:00:00,91.64,91.64,91.1,91.23,63004.0,91.64,91.64,91.1,91.23,63004.0
2023-06-14 14:30:00,91.2,91.59,91.06,91.45,55198.0,91.2,91.59,91.06,91.45,55198.0
2023-06-14 15:00:00,91.51,91.84,91.37,91.66,49844.0,91.51,91.84,91.37,91.66,49844.0
2023-06-14 15:30:00,91.67,92.0,91.58,91.99,156528.0,91.67,92.0,91.58,91.99,156528.0
2023-06-15 09:30:00,91.19,91.83,91.18,91.69,74999.0,91.19,91.83,91.18,91.69,74999.0
2023-06-15 10:00:00,91.68,91.89,91.58,91.68,39257.0,91.68,91.89,91.58,91.68,39257.0
2023-06-15 10:30:00,91.65,91.65,91.37,91.45,29077.0,91.65,91.65,91.37,91.45,29077.0
2023-06-15 11:00:00,91.45,91.61,91.33,91.61,51820.0,91.45,91.61,91.33,91.61,51820.0
2023-06-15 11:30:00,91.62,91.72,91.2,91.25,52718.0,91.62,91.72,91.2,91.25,52718.0
2023-06-15 12:00:00,91.29,91.85,91.27,91.72,78367.0,91.29,91.85,91.27,91.72,78367.0
2023-06-15 12:30:00,91.7,91.82,91.64,91.81,18006.0,91.7,91.82,91.64,91.81,18006.0
2023-06-15 13:00:00,91.81,91.83,91.53,91.75,16468.0,91.81,91.83,91.53,91.75,16468.0
2023-06-15 13:30:00,91.74,91.93,91.69,91.87,36915.0,91.74,91.93,91.69,91.87,36915.0
2023-06-15 14:00:00,91.88,91.95,91.66,91.86,28775.0,91.88,91.95,91.66,91.86,28775.0
2023-06-15 14:30:00,91.86,92.51,91.81,92.45,44988.0,91.86,92.51,91.81,92.45,44988.0
2023-06-15 15:00:00,92.47,92.51,92.09,92.12,82641.0,92.47,92.51,92.09,92.12,82641.0
2023-06-15 15:30:00,92.15,92.23,91.92,92.07,162101.0,92.15,92.23,91.92,92.07,162101.0
2023-06-16 09:30:00,92.31,92.69,92.04,92.33,195724.0,92.31,92.69,92.04,92.33,195724.0
2023-06-16 10:00:00,92.34,92.53,92.06,92.2,32682.0,92.34,92.53,92.06,92.2,32682.0
2023-06-16 10:30:00,92.19,92.19,91.81,92.01,27345.0,92.19,92.19,91.81,92.01,27345.0
2023-06-16 11:00:00,92.0,92.04,91.67,91.73,30961.0,92.0,92.04,91.67,91.73,30961.0
2023-06-16 11:30:00,91.74,91.9,91.7,91.87,15971.0,91.74,91.9,91.7,91.87,15971.0
2023-06-16 12:00:00,91.88,92.08,91.83,91.98,22080.0,91.88,92.08,91.83,91.98,22080.0
2023-06-16 12:30:00,91.98,92.23,91.92,92.16,19608.0,91.98,92.23,91.92,92.16,19608.0
2023-06-16 13:00:00,92.17,92.23,91.96,91.96,12206.0,92.17,92.23,91.96,91.96,12206.0
2023-06-16 13:30:00,91.94,92.01,91.7,91.84,17851.0,91.94,92.01,91.7,91.84,17851.0
2023-06-16 14:00:00,91.85,91.85,91.7,91.78,16055.0,91.85,91.85,91.7,91.78,16055.0
2023-06-16 14:30:00,91.78,91.78,91.52,91.58,30603.0,91.78,91.78,91.52,91.58,30603.0
2023-06-16 15:00:00,91.59,91.66,91.47,91.5,28770.0,91.59,91.66,91.47,91.5,28770.0
2023-06-16 15:30:00,91.53,91.72,91.14,91.5,221664.0,91.53,91.72,91.14,91.5,221664.0
2023-06-20 09:30:00,91.18,91.91,90.65,91.17,70888.0,91.18,91.91,90.65,91.17,70888.0
2023-06-20 10:00:00,91.13,91.14,90.51,90.59,39807.0,91.13,91.14,90.51,90.59,39807.0
2023-06-20 10:30:00,90.57,90.57,90.25,90.5,47589.0,90.57,90.57,90.25,90.5,47589.0
2023-06-20 11:00:00,90.5,90.81,90.41,90.79,34216.0,90.5,90.81,90.41,90.79,34216.0
2023-06-20 11:30:00,90.79,90.9,90.69,90.81,38908.0,90.79,90.9,90.69,90.81,38908.0
2023-06-20 12:00:00,90.83,91.07,90.8,91.03,16857.0,90.83,91.07,90.8,91.03,16857.0
2023-06-20 12:30:00,91.02,91.12,90.97,91.07,15921.0,91.02,91.12,90.97,91.07,15921.0
2023-06-20 13:00:00,91.1,91.26,91.02,91.12,28179.0,91.1,91.26,91.02,91.12,28179.0
2023-06-20 13:30:00,91.18,91.18,90.88,90.92,39184.0,91.18,91.18,90.88,90.92,39184.0
2023-06-20 14:00:00,90.92,91.13,90.92,91.08,31713.0,90.92,91.13,90.92,91.08,31713.0
2023-06-20 14:30:00,91.07,91.08,90.86,90.93,25783.0,91.07,91.08,90.86,90.93,25783.0
2023-06-20 15:00:00,90.89,90.94,90.84,90.91,34532.0,90.89,90.94,90.84,90.91,34532.0
2023-06-20 15:30:00,90.92,90.93,90.65,90.66,126625.0,90.92,90.93,90.65,90.66,126625.0
2023-06-21 09:30:00,90.24,90.49,89.82,90.05,34782.0,90.24,90.49,89.82,90.05,34782.0
2023-06-21 10:00:00,90.07,90.08,89.67,89.77,29385.0,90.07,90.08,89.67,89.77,29385.0
2023-06-21 10:30:00,89.79,89.8,89.12,89.38,29202.0,89.79,89.8,89.12,89.38,29202.0
2023-06-21 11:00:00,89.37,89.46,88.96,88.96,50485.0,89.37,89.46,88.96,88.96,50485.0
2023-06-21 11:30:00,88.96,89.13,88.81,88.82,61126.0,88.96,89.13,88.81,88.82,61126.0
2023-06-21 12:00:00,88.82,88.92,88.43,88.46,46079.0,88.82,88.92,88.43,88.46,46079.0
2023-06-21 12:30:00,88.49,88.73,88.4,88.45,33942.0,88.49,88.73,88.4,88.45,33942.0
2023-06-21 13:00:00,88.44,88.53,88.21,88.25,32524.0,88.44,88.53,88.21,88.25,32524.0
2023-06-21 13:30:00,88.26,88.43,88.22,88.34,59132.0,88.26,88.43,88.22,88.34,59132.0
2023-06-21 14:00:00,88.37,88.37,88.22,88.3,30660.0,88.37,88.37,88.22,88.3,30660.0
2023-06-21 14:30:00,88.32,88.37,88.11,88.2,69629.0,88.32,88.37,88.11,88.2,69629.0
2023-06-21 15:00:00,88.21,88.24,88.03,88.07,97652.0,88.21,88.24,88.03,88.07,97652.0
2023-06-21 15:30:00,88.07,88.31,87.81,88.08,264774.0,88.07,88.31,87.81,88.08,264774.0
2023-06-22 09:30:00,87.64,87.68,87.06,87.26,35873.0,87.64,87.68,87.06,87.26,35873.0
2023-06-22 10:00:00,87.25,87.53,86.94,87.39,37085.0,87.25,87.53,86.94,87.39,37085.0
2023-06-22 10:30:00,87.38,87.51,87.11,87.28,44813.0,87.38,87.51,87.11,87.28,44813.0
2023-06-22 11:00:00,87.26,87.68,87.26,87.68,45052.0,87.26,87.68,87.26,87.68,45052.0
2023-06-22 11:30:00,87.69,87.93,87.61,87.93,34270.0,87.69,87.93,87.61,87.93,34270.0
2023-06-22 12:00:00,87.95,87.95,87.7,87.88,32508.0,87.95,87.95,87.7,87.88,32508.0
2023-06-22 12:30:00,87.9,88.01,87.74,87.78,25612.0,87.9,88.01,87.74,87.78,25612.0
2023-06-22 13:00:00,87.78,87.87,87.7,87.84,30656.0,87.78,87.87,87.7,87.84,30656.0
2023-06-22 13:30:00,87.83,87.88,87.72,87.75,27831.0,87.83,87.88,87.72,87.75,27831.0
2023-06-22 14:00:00,87.76,88.05,87.73,88.05,29921.0,87.76,88.05,87.73,88.05,29921.0
2023-06-22 14:30:00,88.04,88.21,88.04,88.11,41812.0,88.04,88.21,88.04,88.11,41812.0
2023-06-22 15:00:00,88.13,88.19,87.98,88.16,32844.0,88.13,88.19,87.98,88.16,32844.0
2023-06-22 15:30:00,88.15,88.37,88.08,88.25,137717.0,88.15,88.37,88.08,88.25,137717.0
2023-06-23 09:30:00,87.78,88.29,87.54,88.17,61934.0,87.78,88.29,87.54,88.17,61934.0
2023-06-23 10:00:00,88.17,88.75,88.17,88.43,65974.0,88.17,88.75,88.17,88.43,65974.0
2023-06-23 10:30:00,88.46,88.61,88.22,88.37,63828.0,88.46,88.61,88.22,88.37,63828.0
2023-06-23 11:00:00,88.34,88.4,88.16,88.24,36734.0,88.34,88.4,88.16,88.24,36734.0
2023-06-23 11:30:00,88.23,88.29,88.11,88.16,39656.0,88.23,88.29,88.11,88.16,39656.0
2023-06-23 12:00:00,88.14,88.51,88.13,88.48,30993.0,88.14,88.51,88.13,88.48,30993.0
2023-06-23 12:30:00,88.49,88.65,88.42,88.61,22581.0,88.49,88.65,88.42,88.61,22581.0
2023-06-23 13:00:00,88.6,88.72,88.52,88.65,25457.0,88.6,88.72,88.52,88.65,25457.0
2023-06-23 13:30:00,88.68,88.68,88.43,88.44,37472.0,88.68,88.68,88.43,88.44,37472.0
2023-06-23 14:00:00,88.44,88.49,88.33,88.36,27377.0,88.44,88.49,88.33,88.36,27377.0
2023-06-23 14:30:00,88.35,88.41,88.22,88.34,81108.0,88.35,88.41,88.22,88.34,81108.0
2023-06-23 15:00:00,88.34,88.47,88.24,88.37,49622.0,88.34,88.47,88.24,88.37,49622.0
2023-06-23 15:30:00,88.39,88.94,88.37,88.61,201375.0,88.39,88.94,88.37,88.61,201375.0
2023-06-26 09:30:00,88.37,88.55,88.17,88.52,50558.0,88.37,88.55,88.17,88.52,50558.0
2023-06-26 10:00:00,88.51,88.84,88.45,88.8,26108.0,88.51,88.84,88.45,88.8,26108.0
2023-06-26 10:30:00,88.81,88.84,88.6,88.76,24451.0,88.81,88.84,88.6,88.76,24451.0
2023-06-26 11:00:00,88.79,88.84,88.57,88.6,23939.0,88.79,88.84,88.57,88.6,23939.0
2023-06-26 11:30:00,88.6,88.74,88.54,88.73,19172.0,88.6,88.74,88.54,88.73,19172.0
2023-06-26 12:00:00,88.73,88.74,88.55,88.74,23232.0,88.73,88.74,88.55,88.74,23232.0
2023-06-26 12:30:00,88.72,88.89,88.7,88.87,23845.0,88.72,88.89,88.7,88.87,23845.0
2023-06-26 13:00:00,88.86,88.86,88.52,88.74,18781.0,88.86,88.86,88.52,88.74,18781.0
2023-06-26 13:30:00,88.75,88.81,88.68,88.75,23512.0,88.75,88.81,88.68,88.75,23512.0
2023-06-26 14:00:00,88.74,88.8,88.49,88.67,74246.0,88.74,88.8,88.49,88.67,74246.0
2023-06-26 14:30:00,88.67,88.8,88.58,88.65,29408.0,88.67,88.8,88.58,88.65,29408.0
2023-06-26 15:00:00,88.64,88.68,88.49,88.57,25246.0,88.64,88.68,88.49,88.57,25246.0
2023-06-26 15:30:00,88.56,88.68,88.43,88.45,102594.0,88.56,88.68,88.43,88.45,102594.0
2023-06-27 09:30:00,88.67,88.76,88.54,88.7,21948.0,88.67,88.76,88.54,88.7,21948.0
2023-06-27 10:00:00,88.7,88.78,88.61,88.68,22513.0,88.7,88.78,88.61,88.68,22513.0
2023-06-27 10:30:00,88.67,88.98,88.65,88.84,32799.0,88.67,88.98,88.65,88.84,32799.0
2023-06-27 11:00:00,88.84,88.9,88.74,88.86,19405.0,88.84,88.9,88.74,88.86,19405.0
2023-06-27 11:30:00,88.86,88.97,88.86,88.9,9785.0,88.86,88.97,88.86,88.9,9785.0
2023-06-27 12:00:00,88.92,89.02,88.88,89.02,19227.0,88.92,89.02,88.88,89.02,19227.0
2023-06-27 12:30:00,89.05,89.3,89.03,89.3,26028.0,89.05,89.3,89.03,89.3,26028.0
2023-06-27 13:00:00,89.33,89.62,89.32,89.55,27964.0,89.33,89.62,89.32,89.55,27964.0
2023-06-27 13:30:00,89.61,89.8,89.58,89.77,16476.0,89.61,89.8,89.58,89.77,16476.0
2023-06-27 14:00:00,89.78,89.78,89.52,89.59,17105.0,89.78,89.78,89.52,89.59,17105.0
2023-06-27 14:30:00,89.58,89.74,89.52,89.55,33522.0,89.58,89.74,89.52,89.55,33522.0
2023-06-27 15:00:00,89.52,89.86,89.51,89.83,101746.0,89.52,89.86,89.51,89.83,101746.0
2023-06-27 15:30:00,89.83,89.88,89.34,89.34,355427.0,89.83,89.88,89.34,89.34,355427.0
2023-06-28 09:30:00,89.35,89.35,88.81,88.86,55525.0,89.35,89.35,88.81,88.86,55525.0
2023-06-28 10:00:00,88.86,88.94,88.56,88.64,33835.0,88.86,88.94,88.56,88.64,33835.0
2023-06-28 10:30:00,88.64,88.9,88.55,88.57,23088.0,88.64,88.9,88.55,88.57,23088.0
2023-06-28 11:00:00,88.61,88.8,88.61,88.8,22731.0,88.61,88.8,88.61,88.8,22731.0
2023-06-28 11:30:00,88.81,88.82,88.67,88.73,23886.0,88.81,88.82,88.67,88.73,23886.0
2023-06-28 12:00:00,88.72,89.15,88.7,89.07,29377.0,88.72,89.15,88.7,89.07,29377.0
2023-06-28 12:30:00,89.06,89.11,88.81,88.91,33200.0,89.06,89.11,88.81,88.91,33200.0
2023-06-28 13:00:00,88.91,88.98,88.72,88.96,22124.0,88.91,88.98,88.72,88.96,22124.0
2023-06-28 13:30:00,88.97,89.14,88.96,89.07,35715.0,88.97,89.14,88.96,89.07,35715.0
2023-06-28 14:00:00,89.08,89.11,88.75,88.76,63620.0,89.08,89.11,88.75,88.76,63620.0
2023-06-28 14:30:00,88.77,88.96,88.77,88.96,28000.0,88.77,88.96,88.77,88.96,28000.0
2023-06-28 15:00:00,88.99,89.16,88.86,89.01,25135.0,88.99,89.16,88.86,89.01,25135.0
2023-06-28 15:30:00,88.99,89.09,88.88,89.07,146187.0,88.99,89.09,88.88,89.07,146187.0
2023-06-29 09:30:00,88.66,88.77,88.4,88.66,33522.0,88.66,88.77,88.4,88.66,33522.0
2023-06-29 10:00:00,88.63,88.76,88.42,88.62,38231.0,88.63,88.76,88.42,88.62,38231.0
2023-06-29 10:30:00,88.62,88.73,88.48,88.69,25438.0,88.62,88.73,88.48,88.69,25438.0
2023-06-29 11:00:00,88.69,89.0,88.68,88.93,19475.0,88.69,89.0,88.68,88.93,19475.0
2023-06-29 11:30:00,88.93,88.93,88.75,88.85,15189.0,88.93,88.93,88.75,88.85,15189.0
2023-06-29 12:00:00,88.88,89.0,88.7,88.97,17308.0,88.88,89.0,88.7,88.97,17308.0
2023-06-29 12:30:00,88.97,89.03,88.83,88.9,17063.0,88.97,89.03,88.83,88.9,17063.0
2023-06-29 13:00:00,88.88,89.01,88.83,88.97,13056.0,88.88,89.01,88.83,88.97,13056.0
2023-06-29 13:30:00,88.96,89.03,88.82,88.87,15007.0,88.96,89.03,88.82,88.87,15007.0
2023-06-29 14:00:00,88.86,89.01,88.74,88.97,20544.0,88.86,89.01,88.74,88.97,20544.0
2023-06-29 14:30:00,88.97,88.98,88.84,88.89,18843.0,88.97,88.98,88.84,88.89,18843.0
2023-06-29 15:00:00,88.93,89.09,88.85,89.07,28546.0,88.93,89.09,88.85,89.07,28546.0
2023-06-29 15:30:00,89.06,89.27,88.98,89.22,116621.0,89.06,89.27,88.98,89.22,116621.0
2023-06-30 09:30:00,90.0,90.77,89.48,90.48,94147.0,90.0,90.77,89.48,90.48,94147.0
2023-06-30 10:00:00,90.45,90.71,90.44,90.51,53115.0,90.45,90.71,90.44,90.51,53115.0
2023-06-30 10:30:00,90.52,90.65,90.43,90.59,41238.0,90.52,90.65,90.43,90.59,41238.0
2023-06-30 11:00:00,90.6,90.62,90.4,90.44,31994.0,90.6,90.62,90.4,90.44,31994.0
2023-06-30 11:30:00,90.42,90.42,90.08,90.37,19132.0,90.42,90.42,90.08,90.37,19132.0
2023-06-30 12:00:00,90.37,90.46,90.27,90.34,66660.0,90.37,90.46,90.27,90.34,66660.0
2023-06-30 12:30:00,90.35,90.53,90.3,90.53,15642.0,90.35,90.53,90.3,90.53,15642.0
2023-06-30 13:00:00,90.52,90.52,90.28,90.45,19591.0,90.52,90.52,90.28,90.45,19591.0
2023-06-30 13:30:00,90.46,90.68,90.43,90.63,21494.0,90.46,90.68,90.43,90.63,21494.0
2023-06-30 14:00:00,90.62,90.62,90.38,90.54,25070.0,90.62,90.62,90.38,90.54,25070.0
2023-06-30 14:30:00,90.53,90.61,90.33,90.36,27468.0,90.53,90.61,90.33,90.36,27468.0
2023-06-30 15:00:00,90.39,90.48,90.3,90.41,31869.0,90.39,90.48,90.3,90.41,31869.0
2023-06-30 15:30:00,90.44,90.45,89.83,89.87,142363.0,90.44,90.45,89.83,89.87,142363.0
2023-07-03 09:30:00,89.49,90.19,89.44,90.18,42015.0,89.49,90.19,89.44,90.18,42015.0
2023-07-03 10:00:00,90.3,90.73,90.22,90.42,53343.0,90.3,90.73,90.22,90.42,53343.0
2023-07-03 10:30:00,90.41,90.5,90.31,90.36,47168.0,90.41,90.5,90.31,90.36,47168.0
2023-07-03 11:00:00,90.34,90.52,90.27,90.52,31372.0,90.34,90.52,90.27,90.52,31372.0
2023-07-03 11:30:00,90.53,90.7,90.47,90.66,38667.0,90.53,90.7,90.47,90.66,38667.0
2023-07-03 12:00:00,90.66,91.05,90.66,91.04,54349.0,90.66,91.05,90.66,91.04,54349.0
2023-07-03 12:30:00,91.02,91.39,91.01,91.3,158588.0,91.02,91.39,91.01,91.3,158588.0
2023-07-05 09:30:00,90.62,90.81,90.45,90.73,38801.0,90.62,90.81,90.45,90.73,38801.0
2023-07-05 10:00:00,90.72,90.78,90.56,90.68,36209.0,90.72,90.78,90.56,90.68,36209.0
2023-07-05 10:30:00,90.68,90.84,90.67,90.79,31573.0,90.68,90.84,90.67,90.79,31573.0
2023-07-05 11:00:00,90.8,90.81,90.68,90.7,36522.0,90.8,90.81,90.68,90.7,36522.0
2023-07-05 11:30:00,90.69,90.84,90.58,90.65,38475.0,90.69,90.84,90.58,90.65,38475.0
2023-07-05 12:00:00,90.66,90.78,90.55,90.56,35602.0,90.66,90.78,90.55,90.56,35602.0
2023-07-05 12:30:00,90.53,90.54,90.06,90.28,53134.0,90.53,90.54,90.06,90.28,53134.0
2023-07-05 13:00:00,90.29,90.42,90.2,90.29,22965.0,90.29,90.42,90.2,90.29,22965.0
2023-07-05 13:30:00,90.3,90.45,90.23,90.45,22921.0,90.3,90.45,90.23,90.45,22921.0
2023-07-05 14:00:00,90.46,90.52,90.23,90.41,32461.0,90.46,90.52,90.23,90.41,32461.0
2023-07-05 14:30:00,90.42,90.47,90.2,90.35,39848.0,90.42,90.47,90.2,90.35,39848.0
2023-07-05 15:00:00,90.34,90.48,90.34,90.38,36148.0,90.34,90.48,90.34,90.38,36148.0
2023-07-05 15:30:00,90.37,90.41,90.11,90.23,140935.0,90.37,90.41,90.11,90.23,140935.0
2023-07-06 09:30:00,89.41,89.44,89.01,89.37,46131.0,89.41,89.44,89.01,89.37,46131.0
2023-07-06 10:00:00,89.44,89.47,88.9,89.34,34352.0,89.44,89.47,88.9,89.34,34352.0
2023-07-06 10:30:00,89.37,89.44,89.23,89.3,45251.0,89.37,89.44,89.23,89.3,45251.0
2023-07-06 11:00:00,89.3,89.35,89.23,89.24,37698.0,89.3,89.35,89.23,89.24,37698.0
2023-07-06 11:30:00,89.24,89.36,89.22,89.31,31868.0,89.24,89.36,89.22,89.31,31868.0
2023-07-06 12:00:00,89.31,89.41,89.31,89.39,14798.0,89.31,89.41,89.31,89.39,14798.0
2023-07-06 12:30:00,89.39,89.65,89.35,89.65,16756.0,89.39,89.65,89.35,89.65,16756.0
2023-07-06 13:00:00,89.65,89.7,89.37,89.39,30750.0,89.65,89.7,89.37,89.39,30750.0
2023-07-06 13:30:00,89.39,89.47,89.28,89.29,17172.0,89.39,89.47,89.28,89.29,17172.0
2023-07-06 14:00:00,89.3,89.42,89.24,89.37,28183.0,89.3,89.42,89.24,89.37,28183.0
2023-07-06 14:30:00,89.4,89.44,89.36,89.43,22451.0,89.4,89.44,89.36,89.43,22451.0
2023-07-06 15:00:00,89.44,89.44,89.3,89.36,39138.0,89.44,89.44,89.3,89.36,39138.0
2023-07-06 15:30:00,89.36,89.55,89.21,89.5,187556.0,89.36,89.55,89.21,89.5,187556.0
2023-07-07 09:30:00,89.22,89.86,89.08,89.85,18911.0,89.22,89.86,89.08,89.85,18911.0
2023-07-07 10:00:00,89.84,89.89,89.64,89.74,14751.0,89.84,89.89,89.64,89.74,14751.0
2023-07-07 10:30:00,89.7,89.76,89.57,89.76,16968.0,89.7,89.76,89.57,89.76,16968.0
2023-07-07 11:00:00,89.76,89.76,89.63,89.72,10006.0,89.76,89.76,89.63,89.72,10006.0
2023-07-07 11:30:00,89.72,90.0,89.65,89.96,82699.0,89.72,90.0,89.65,89.96,82699.0
2023-07-07 12:00:00,89.98,90.21,89.93,90.21,20440.0,89.98,90.21,89.93,90.21,20440.0
2023-07-07 12:30:00,90.23,90.39,90.22,90.37,16166.0,90.23,90.39,90.22,90.37,16166.0
2023-07-07 13:00:00,90.37,90.49,90.32,90.36,17443.0,90.37,90.49,90.32,90.36,17443.0
2023-07-07 13:30:00,90.37,90.4,90.12,90.21,20965.0,90.37,90.4,90.12,90.21,20965.0
2023-07-07 14:00:00,90.22,90.31,90.14,90.31,15100.0,90.22,90.31,90.14,90.31,15100.0
2023-07-07 14:30:00,90.3,90.32,90.11,90.18,18992.0,90.3,90.32,90.11,90.18,18992.0
2023-07-07 15:00:00,90.17,90.19,90.0,90.01,24099.0,90.17,90.19,90.0,90.01,24099.0
2023-07-07 15:30:00,90.0,90.04,89.69,89.77,133347.0,90.0,90.04,89.69,89.77,133347.0
2023-07-10 09:30:00,89.51,90.16,89.4,90.14,24138.0,89.51,90.16,89.4,90.14,24138.0
2023-07-10 10:00:00,90.16,90.53,90.16,90.37,22184.0,90.16,90.53,90.16,90.37,22184.0
2023-07-10 10:30:00,90.38,90.4,90.2,90.3,38084.0,90.38,90.4,90.2,90.3,38084.0
2023-07-10 11:00:00,90.31,90.6,90.24,90.59,22843.0,90.31,90.6,90.24,90.59,22843.0
2023-07-10 11:30:00,90.59,90.68,90.45,90.6,20812.0,90.59,90.68,90.45,90.6,20812.0
2023-07-10 12:00:00,90.58,90.59,90.41,90.58,13871.0,90.58,90.59,90.41,90.58,13871.0
2023-07-10 12:30:00,90.59,90.63,90.51,90.56,14363.0,90.59,90.63,90.51,90.56,14363.0
2023-07-10 13:00:00,90.56,90.58,90.41,90.51,25138.0,90.56,90.58,90.41,90.51,25138.0
2023-07-10 13:30:00,90.52,90.71,90.45,90.7,27261.0,90.52,90.71,90.45,90.7,27261.0
2023-07-10 14:00:00,90.72,90.72,90.54,90.7,28061.0,90.72,90.72,90.54,90.7,28061.0
2023-07-10 14:30:00,90.69,90.78,90.6,90.75,30440.0,90.69,90.78,90.6,90.75,30440.0
2023-07-10 15:00:00,90.77,90.92,90.74,90.88,44415.0,90.77,90.92,90.74,90.88,44415.0
2023-07-10 15:30:00,90.88,90.93,90.69,90.84,178285.0,90.88,90.93,90.69,90.84,178285.0
2023-07-11 09:30:00,91.0,91.05,90.69,91.05,42084.0,91.0,91.05,90.69,91.05,42084.0
2023-07-11 10:00:00,91.04,91.17,90.92,91.09,27887.0,91.04,91.17,90.92,91.09,27887.0
2023-07-11 10:30:00,91.1,91.18,91.04,91.14,45868.0,91.1,91.18,91.04,91.14,45868.0
2023-07-11 11:00:00,91.14,91.23,91.02,91.11,25069.0,91.14,91.23,91.02,91.11,25069.0
2023-07-11 11:30:00,91.11,91.33,91.07,91.3,27736.0,91.11,91.33,91.07,91.3,27736.0
2023-07-11 12:00:00,91.32,91.32,91.09,91.19,23447.0,91.32,91.32,91.09,91.19,23447.0
2023-07-11 12:30:00,91.22,91.3,91.2,91.27,17382.0,91.22,91.3,91.2,91.27,17382.0
2023-07-11 13:00:00,91.29,91.38,91.27,91.31,14847.0,91.29,91.38,91.27,91.31,14847.0
2023-07-11 13:30:00,91.31,91.33,91.11,91.12,28281.0,91.31,91.33,91.11,91.12,28281.0
2023-07-11 14:00:00,91.12,91.17,91.01,91.1,71561.0,91.12,91.17,91.01,91.1,71561.0
2023-07-11 14:30:00,91.09,91.12,90.66,90.73,60375.0,91.09,91.12,90.66,90.73,60375.0
2023-07-11 15:00:00,90.73,90.89,90.57,90.89,81737.0,90.73,90.89,90.57,90.89,81737.0
2023-07-11 15:30:00,90.89,91.03,90.72,90.93,172290.0,90.89,91.03,90.72,90.93,172290.0
2023-07-12 09:30:00,91.93,91.93,91.21,91.43,60317.0,91.93,91.93,91.21,91.43,60317.0
2023-07-12 10:00:00,91.36,91.65,91.36,91.53,25739.0,91.36,91.65,91.36,91.53,25739.0
2023-07-12 10:30:00,91.54,91.58,90.95,90.97,38076.0,91.54,91.58,90.95,90.97,38076.0
2023-07-12 11:00:00,90.97,91.03,90.82,90.85,14932.0,90.97,91.03,90.82,90.85,14932.0
2023-07-12 11:30:00,90.84,90.96,90.58,90.58,30758.0,90.84,90.96,90.58,90.58,30758.0
2023-07-12 12:00:00,90.61,90.67,90.38,90.5,78135.0,90.61,90.67,90.38,90.5,78135.0
2023-07-12 12:30:00,90.48,90.88,90.46,90.8,66489.0,90.48,90.88,90.46,90.8,66489.0
2023-07-12 13:00:00,90.83,91.07,90.8,91.01,22161.0,90.83,91.07,90.8,91.01,22161.0
2023-07-12 13:30:00,91.0,91.29,91.0,91.16,23912.0,91.0,91.29,91.0,91.16,23912.0
2023-07-12 14:00:00,91.16,91.23,91.1,91.11,19842.0,91.16,91.23,91.1,91.11,19842.0
2023-07-12 14:30:00,91.11,91.19,90.94,91.01,85319.0,91.11,91.19,90.94,91.01,85319.0
2023-07-12 15:00:00,90.99,91.01,90.74,90.87,56151.0,90.99,91.01,90.74,90.87,56151.0
2023-07-12 15:30:00,90.87,91.13,90.83,91.03,209971.0,90.87,91.13,90.83,91.03,209971.0
2023-07-13 09:30:00,91.53,91.96,91.34,91.92,54156.0,91.53,91.96,91.34,91.92,54156.0
2023-07-13 10:00:00,91.92,92.44,91.92,92.41,18991.0,91.92,92.44,91.92,92.41,18991.0
2023-07-13 10:30:00,92.43,92.67,92.31,92.67,42765.0,92.43,92.67,92.31,92.67,42765.0
2023-07-13 11:00:00,92.67,93.24,92.63,93.19,74327.0,92.67,93.24,92.63,93.19,74327.0
2023-07-13 11:30:00,93.24,93.68,93.12,93.66,43742.0,93.24,93.68,93.12,93.66,43742.0
2023-07-13 12:00:00,93.68,93.68,93.3,93.41,48465.0,93.68,93.68,93.3,93.41,48465.0
2023-07-13 12:30:00,93.36,93.45,93.34,93.44,26646.0,93.36,93.45,93.34,93.44,26646.0
2023-07-13 13:00:00,93.43,93.49,93.36,93.45,12192.0,93.43,93.49,93.36,93.45,12192.0
2023-07-13 13:30:00,93.46,93.47,93.08,93.11,19411.0,93.46,93.47,93.08,93.11,19411.0
2023-07-13 14:00:00,93.11,93.11,92.86,92.94,16655.0,93.11,93.11,92.86,92.94,16655.0
2023-07-13 14:30:00,92.92,92.96,92.81,92.89,18217.0,92.92,92.96,92.81,92.89,18217.0
2023-07-13 15:00:00,92.9,93.04,92.88,93.0,36273.0,92.9,93.04,92.88,93.0,36273.0
2023-07-13 15:30:00,93.01,93.1,92.89,93.02,184206.0,93.01,93.1,92.89,93.02,184206.0
2023-07-14 09:30:00,92.81,92.87,92.47,92.83,32427.0,92.81,92.87,92.47,92.83,32427.0
2023-07-14 10:00:00,92.78,92.94,92.69,92.77,30737.0,92.78,92.94,92.69,92.77,30737.0
2023-07-14 10:30:00,92.76,92.89,92.47,92.62,25619.0,92.76,92.89,92.47,92.62,25619.0
2023-07-14 11:00:00,92.6,92.85,92.6,92.74,36286.0,92.6,92.85,92.6,92.74,36286.0
2023-07-14 11:30:00,92.76,92.95,92.76,92.95,16180.0,92.76,92.95,92.76,92.95,16180.0
2023-07-14 12:00:00,92.94,92.95,92.53,92.55,16414.0,92.94,92.95,92.53,92.55,16414.0
2023-07-14 12:30:00,92.55,93.06,92.5,92.8,24610.0,92.55,93.06,92.5,92.8,24610.0
2023-07-14 13:00:00,92.84,92.9,92.72,92.88,23266.0,92.84,92.9,92.72,92.88,23266.0
2023-07-14 13:30:00,92.88,92.95,92.57,92.58,15926.0,92.88,92.95,92.57,92.58,15926.0
2023-07-14 14:00:00,92.59,92.66,92.48,92.49,24234.0,92.59,92.66,92.48,92.49,24234.0
2023-07-14 14:30:00,92.5,92.65,92.49,92.53,26033.0,92.5,92.65,92.49,92.53,26033.0
2023-07-14 15:00:00,92.53,92.83,92.44,92.59,74216.0,92.53,92.83,92.44,92.59,74216.0
2023-07-14 15:30:00,92.6,92.61,91.99,92.32,232917.0,92.6,92.61,91.99,92.32,232917.0
2023-07-17 09:30:00,92.18,92.53,92.14,92.53,18686.0,92.18,92.53,92.14,92.53,18686.0
2023-07-17 10:00:00,92.55,92.65,92.48,92.57,18770.0,92.55,92.65,92.48,92.57,18770.0
2023-07-17 10:30:00,92.58,92.62,92.32,92.47,23216.0,92.58,92.62,92.32,92.47,23216.0
2023-07-17 11:00:00,92.48,92.6,92.46,92.58,11324.0,92.48,92.6,92.46,92.58,11324.0
2023-07-17 11:30:00,92.58,92.69,92.52,92.69,10982.0,92.58,92.69,92.52,92.69,10982.0
2023-07-17 12:00:00,92.7,92.7,92.46,92.51,10039.0,92.7,92.7,92.46,92.51,10039.0
2023-07-17 12:30:00,92.54,92.69,92.5,92.64,10758.0,92.54,92.69,92.5,92.64,10758.0
2023-07-17 13:00:00,92.63,92.63,92.43,92.46,12691.0,92.63,92.63,92.43,92.46,12691.0
2023-07-17 13:30:00,92.47,92.49,92.36,92.43,13910.0,92.47,92.49,92.36,92.43,13910.0
2023-07-17 14:00:00,92.45,92.7,92.34,92.67,61470.0,92.45,92.7,92.34,92.67,61470.0
2023-07-17 14:30:00,92.64,92.74,92.59,92.7,13119.0,92.64,92.74,92.59,92.7,13119.0
2023-07-17 15:00:00,92.71,92.89,92.71,92.83,26274.0,92.71,92.89,92.71,92.83,26274.0
2023-07-17 15:30:00,92.83,92.83,92.43,92.45,87209.0,92.83,92.83,92.43,92.45,87209.0
2023-07-18 09:30:00,92.39,92.78,91.99,92.78,53869.0,92.39,92.78,91.99,92.78,53869.0
2023-07-18 10:00:00,92.74,92.99,92.74,92.78,20990.0,92.74,92.99,92.74,92.78,20990.0
2023-07-18 10:30:00,92.75,92.79,92.45,92.52,29713.0,92.75,92.79,92.45,92.52,29713.0
2023-07-18 11:00:00,92.55,92.61,92.31,92.31,21832.0,92.55,92.61,92.31,92.31,21832.0
2023-07-18 11:30:00,92.32,92.47,92.25,92.46,19410.0,92.32,92.47,92.25,92.46,19410.0
2023-07-18 12:00:00,92.49,92.49,92.1,92.24,17719.0,92.49,92.49,92.1,92.24,17719.0
2023-07-18 12:30:00,92.27,92.32,92.1,92.17,16986.0,92.27,92.32,92.1,92.17,16986.0
2023-07-18 13:00:00,92.18,92.67,92.18,92.67,23176.0,92.18,92.67,92.18,92.67,23176.0
2023-07-18 13:30:00,92.67,93.0,92.63,92.97,38367.0,92.67,93.0,92.63,92.97,38367.0
2023-07-18 14:00:00,92.99,93.15,92.98,93.12,46323.0,92.99,93.15,92.98,93.12,46323.0
2023-07-18 14:30:00,93.15,93.22,92.99,93.2,110747.0,93.15,93.22,92.99,93.2,110747.0
2023-07-18 15:00:00,93.19,93.57,93.16,93.55,74726.0,93.19,93.57,93.16,93.55,74726.0
2023-07-18 15:30:00,93.54,93.89,93.52,93.81,251130.0,93.54,93.89,93.52,93.81,251130.0
2023-07-19 09:30:00,93.84,94.47,93.78,94.06,39025.0,93.84,94.47,93.78,94.06,39025.0
2023-07-19 10:00:00,94.09,94.27,94.0,94.18,23678.0,94.09,94.27,94.0,94.18,23678.0
2023-07-19 10:30:00,94.13,94.2,93.79,93.88,18251.0,94.13,94.2,93.79,93.88,18251.0
2023-07-19 11:00:00,93.89,94.49,93.87,94.45,40949.0,93.89,94.49,93.87,94.45,40949.0
2023-07-19 11:30:00,94.46,94.65,94.32,94.64,53563.0,94.46,94.65,94.32,94.64,53563.0
2023-07-19 12:00:00,94.64,94.8,94.41,94.43,39661.0,94.64,94.8,94.41,94.43,39661.0
2023-07-19 12:30:00,94.4,94.4,93.87,94.05,29781.0,94.4,94.4,93.87,94.05,29781.0
2023-07-19 13:00:00,94.07,94.1,93.72,93.72,19395.0,94.07,94.1,93.72,93.72,19395.0
2023-07-19 13:30:00,93.74,93.98,93.71,93.89,19075.0,93.74,93.98,93.71,93.89,19075.0
2023-07-19 14:00:00,93.87,93.9,93.71,93.83,53831.0,93.87,93.9,93.71,93.83,53831.0
2023-07-19 14:30:00,93.83,94.09,93.83,93.97,24612.0,93.83,94.09,93.83,93.97,24612.0
2023-07-19 15:00:00,93.98,94.14,93.84,94.12,34586.0,93.98,94.14,93.84,94.12,34586.0
2023-07-19 15:30:00,94.11,94.21,93.94,93.96,103728.0,94.11,94.21,93.94,93.96,103728.0
2023-07-20 09:30:00,93.37,93.37,92.78,92.83,26214.0,93.37,93.37,92.78,92.83,26214.0
2023-07-20 10:00:00,92.97,93.03,92.23,92.26,51784.0,92.97,93.03,92.23,92.26,51784.0
2023-07-20 10:30:00,92.26,92.34,91.72,91.87,44406.0,92.26,92.34,91.72,91.87,44406.0
2023-07-20 11:00:00,91.88,92.19,91.88,92.08,24534.0,91.88,92.19,91.88,92.08,24534.0
2023-07-20 11:30:00,92.07,92.5,92.07,92.29,15968.0,92.07,92.5,92.07,92.29,15968.0
2023-07-20 12:00:00,92.33,92.39,92.21,92.29,25129.0,92.33,92.39,92.21,92.29,25129.0
2023-07-20 12:30:00,92.28,92.32,92.05,92.32,50505.0,92.28,92.32,92.05,92.32,50505.0
2023-07-20 13:00:00,92.33,92.51,92.02,92.07,61816.0,92.33,92.51,92.02,92.07,61816.0
2023-07-20 13:30:00,92.12,92.24,91.97,91.97,21318.0,92.12,92.24,91.97,91.97,21318.0
2023-07-20 14:00:00,91.94,92.04,91.77,91.82,59552.0,91.94,92.04,91.77,91.82,59552.0
2023-07-20 14:30:00,91.85,92.1,91.85,91.98,38160.0,91.85,92.1,91.85,91.98,38160.0
2023-07-20 15:00:00,91.98,92.17,91.92,92.0,60880.0,91.98,92.17,91.92,92.0,60880.0
2023-07-20 15:30:00,91.99,92.36,91.95,92.17,204942.0,91.99,92.36,91.95,92.17,204942.0
2023-07-21 09:30:00,92.77,93.06,92.6,92.79,30950.0,92.77,93.06,92.6,92.79,30950.0
2023-07-21 10:00:00,92.78,92.78,92.48,92.49,24796.0,92.78,92.78,92.48,92.49,24796.0
2023-07-21 10:30:00,92.53,92.74,92.53,92.68,49220.0,92.53,92.74,92.53,92.68,49220.0
2023-07-21 11:00:00,92.7,92.7,92.32,92.49,32669.0,92.7,92.7,92.32,92.49,32669.0
2023-07-21 11:30:00,92.54,92.78,92.41,92.61,49634.0,92.54,92.78,92.41,92.61,49634.0
2023-07-21 12:00:00,92.59,92.59,92.41,92.44,33890.0,92.59,92.59,92.41,92.44,33890.0
2023-07-21 12:30:00,92.42,92.52,92.39,92.42,42312.0,92.42,92.52,92.39,92.42,42312.0
2023-07-21 13:00:00,92.4,92.4,92.29,92.34,25490.0,92.4,92.4,92.29,92.34,25490.0
2023-07-21 13:30:00,92.34,92.48,92.34,92.46,21411.0,92.34,92.48,92.34,92.46,21411.0
2023-07-21 14:00:00,92.47,92.47,92.12,92.14,34847.0,92.47,92.47,92.12,92.14,34847.0
2023-07-21 14:30:00,92.13,92.23,92.01,92.06,28829.0,92.13,92.23,92.01,92.06,28829.0
2023-07-21 15:00:00,92.04,92.23,91.94,92.23,48305.0,92.04,92.23,91.94,92.23,48305.0
2023-07-21 15:30:00,92.24,92.49,92.22,92.35,235005.0,92.24,92.49,92.22,92.35,235005.0
2023-07-24 09:30:00,92.55,92.75,92.31,92.31,26834.0,92.55,92.75,92.31,92.31,26834.0
2023-07-24 10:00:00,92.32,92.45,92.01,92.44,31276.0,92.32,92.45,92.01,92.44,31276.0
2023-07-24 10:30:00,92.46,92.86,92.42,92.73,14635.0,92.46,92.86,92.42,92.73,14635.0
2023-07-24 11:00:00,92.75,92.75,92.17,92.22,17775.0,92.75,92.75,92.17,92.22,17775.0
2023-07-24 11:30:00,92.22,92.25,92.0,92.13,9661.0,92.22,92.25,92.0,92.13,9661.0
2023-07-24 12:00:00,92.18,92.36,92.15,92.36,17840.0,92.18,92.36,92.15,92.36,17840.0
2023-07-24 12:30:00,92.36,92.44,92.28,92.44,8610.0,92.36,92.44,92.28,92.44,8610.0
2023-07-24 13:00:00,92.43,92.54,92.39,92.51,16081.0,92.43,92.54,92.39,92.51,16081.0
2023-07-24 13:30:00,92.55,92.57,92.49,92.54,14794.0,92.55,92.57,92.49,92.54,14794.0
2023-07-24 14:00:00,92.55,92.57,92.45,92.5,14306.0,92.55,92.57,92.45,92.5,14306.0
2023-07-24 14:30:00,92.51,92.54,92.39,92.53,17533.0,92.51,92.54,92.39,92.53,17533.0
2023-07-24 15:00:00,92.53,92.76,92.53,92.66,27949.0,92.53,92.76,92.53,92.66,27949.0
2023-07-24 15:30:00,92.65,92.87,92.62,92.8,139647.0,92.65,92.87,92.62,92.8,139647.0
2023-07-25 09:30:00,92.89,93.28,92.86,93.18,22754.0,92.89,93.28,92.86,93.18,22754.0
2023-07-25 10:00:00,93.21,93.64,93.21,93.23,24377.0,93.21,93.64,93.21,93.23,24377.0
2023-07-25 10:30:00,93.24,93.3,93.01,93.11,18011.0,93.24,93.3,93.01,93.11,18011.0
2023-07-25 11:00:00,93.13,93.17,93.02,93.14,13507.0,93.13,93.17,93.02,93.14,13507.0
2023-07-25 11:30:00,93.15,93.16,92.96,93.11,15386.0,93.15,93.16,92.96,93.11,15386.0
2023-07-25 12:00:00,93.12,93.32,93.09,93.26,13843.0,93.12,93.32,93.09,93.26,13843.0
2023-07-25 12:30:00,93.27,93.38,93.26,93.28,13300.0,93.27,93.38,93.26,93.28,13300.0
2023-07-25 13:00:00,93.28,93.4,93.22,93.34,15780.0,93.28,93.4,93.22,93.34,15780.0
2023-07-25 13:30:00,93.35,93.68,93.33,93.6,20521.0,93.35,93.68,93.33,93.6,20521.0
2023-07-25 14:00:00,93.59,93.61,93.49,93.5,18876.0,93.59,93.61,93.49,93.5,18876.0
2023-07-25 14:30:00,93.5,93.66,93.5,93.55,16448.0,93.5,93.66,93.5,93.55,16448.0
2023-07-25 15:00:00,93.56,93.77,93.56,93.68,23560.0,93.56,93.77,93.56,93.68,23560.0
2023-07-25 15:30:00,93.67,93.77,93.51,93.56,123134.0,93.67,93.77,93.51,93.56,123134.0
2023-07-26 09:30:00,93.41,93.9,93.32,93.88,27445.0,93.41,93.9,93.32,93.88,27445.0
2023-07-26 10:00:00,93.84,93.95,93.76,93.84,18859.0,93.84,93.95,93.76,93.84,18859.0
2023-07-26 10:30:00,93.77,93.82,93.63,93.73,13195.0,93.77,93.82,93.63,93.73,13195.0
2023-07-26 11:00:00,93.74,93.76,93.5,93.57,14878.0,93.74,93.76,93.5,93.57,14878.0
2023-07-26 11:30:00,93.55,93.6,93.45,93.58,30852.0,93.55,93.6,93.45,93.58,30852.0
2023-07-26 12:00:00,93.56,93.68,93.5,93.6,14481.0,93.56,93.68,93.5,93.6,14481.0
2023-07-26 12:30:00,93.62,93.68,93.51,93.52,17677.0,93.62,93.68,93.51,93.52,17677.0
2023-07-26 13:00:00,93.56,93.69,93.56,93.68,18478.0,93.56,93.69,93.56,93.68,18478.0
2023-07-26 13:30:00,93.68,93.82,93.65,93.78,17512.0,93.68,93.82,93.65,93.78,17512.0
2023-07-26 14:00:00,93.79,93.95,93.73,93.85,25071.0,93.79,93.95,93.73,93.85,25071.0
2023-07-26 14:30:00,93.88,94.33,93.88,94.04,32988.0,93.88,94.33,93.88,94.04,32988.0
2023-07-26 15:00:00,94.06,94.13,93.74,93.92,37165.0,94.06,94.13,93.74,93.92,37165.0
2023-07-26 15:30:00,93.96,94.2,93.87,94.17,126301.0,93.96,94.2,93.87,94.17,126301.0
2023-07-27 09:30:00,95.0,95.36,94.89,94.95,71972.0,95.0,95.36,94.89,94.95,71972.0
2023-07-27 10:00:00,94.93,94.98,94.66,94.67,39305.0,94.93,94.98,94.66,94.67,39305.0
2023-07-27 10:30:00,94.66,94.88,94.58,94.7,26078.0,94.66,94.88,94.58,94.7,26078.0
2023-07-27 11:00:00,94.8,95.01,94.74,94.97,28916.0,94.8,95.01,94.74,94.97,28916.0
2023-07-27 11:30:00,94.98,94.99,94.56,94.73,15958.0,94.98,94.99,94.56,94.73,15958.0
2023-07-27 12:00:00,94.74,94.8,94.71,94.8,17398.0,94.74,94.8,94.71,94.8,17398.0
2023-07-27 12:30:00,94.8,94.93,94.78,94.9,16640.0,94.8,94.93,94.78,94.9,16640.0
2023-07-27 13:00:00,94.96,94.98,94.26,94.27,47352.0,94.96,94.98,94.26,94.27,47352.0
2023-07-27 13:30:00,94.26,94.3,94.02,94.2,26985.0,94.26,94.3,94.02,94.2,26985.0
2023-07-27 14:00:00,94.2,94.25,93.91,93.93,22462.0,94.2,94.25,93.91,93.93,22462.0
2023-07-27 14:30:00,93.96,94.01,93.76,93.77,48331.0,93.96,94.01,93.76,93.77,48331.0
2023-07-27 15:00:00,93.76,94.15,93.73,94.02,44355.0,93.76,94.15,93.73,94.02,44355.0
2023-07-27 15:30:00,94.02,94.12,93.68,94.0,132195.0,94.02,94.12,93.68,94.0,132195.0
2023-07-28 09:30:00,94.84,95.22,94.69,94.74,33481.0,94.84,95.22,94.69,94.74,33481.0
2023-07-28 10:00:00,94.68,94.79,94.56,94.65,25277.0,94.68,94.79,94.56,94.65,25277.0
2023-07-28 10:30:00,94.69,94.71,94.34,94.47,12353.0,94.69,94.71,94.34,94.47,12353.0
2023-07-28 11:00:00,94.5,94.62,94.38,94.61,13554.0,94.5,94.62,94.38,94.61,13554.0
2023-07-28 11:30:00,94.62,94.62,94.47,94.58,12489.0,94.62,94.62,94.47,94.58,12489.0
2023-07-28 12:00:00,94.62,94.64,94.46,94.62,10662.0,94.62,94.64,94.46,94.62,10662.0
2023-07-28 12:30:00,94.63,94.74,94.56,94.61,10445.0,94.63,94.74,94.56,94.61,10445.0
2023-07-28 13:00:00,94.61,94.61,94.4,94.4,9199.0,94.61,94.61,94.4,94.4,9199.0
2023-07-28 13:30:00,94.39,94.54,94.26,94.54,14372.0,94.39,94.54,94.26,94.54,14372.0
2023-07-28 14:00:00,94.55,94.62,94.49,94.52,16851.0,94.55,94.62,94.49,94.52,16851.0
2023-07-28 14:30:00,94.52,94.68,94.41,94.62,16641.0,94.52,94.68,94.41,94.62,16641.0
2023-07-28 15:00:00,94.64,94.65,94.44,94.47,23084.0,94.64,94.65,94.44,94.47,23084.0
2023-07-28 15:30:00,94.45,94.73,94.45,94.62,166158.0,94.45,94.73,94.45,94.62,166158.0
2023-07-31 09:30:00,94.23,95.21,94.13,94.96,37636.0,94.23,95.21,94.13,94.96,37636.0
2023-07-31 10:00:00,94.95,95.08,94.83,95.08,35994.0,94.95,95.08,94.83,95.08,35994.0
2023-07-31 10:30:00,95.11,95.11,94.68,94.68,18089.0,95.11,95.11,94.68,94.68,18089.0
2023-07-31 11:00:00,94.67,94.81,94.62,94.8,15327.0,94.67,94.81,94.62,94.8,15327.0
2023-07-31 11:30:00,94.79,95.06,94.67,94.95,21245.0,94.79,95.06,94.67,94.95,21245.0
2023-07-31 12:00:00,94.97,94.98,94.75,94.83,15153.0,94.97,94.98,94.75,94.83,15153.0
2023-07-31 12:30:00,94.82,94.84,94.64,94.71,25664.0,94.82,94.84,94.64,94.71,25664.0
2023-07-31 13:00:00,94.72,94.84,94.67,94.81,15407.0,94.72,94.84,94.67,94.81,15407.0
2023-07-31 13:30:00,94.8,94.89,94.76,94.79,13867.0,94.8,94.89,94.76,94.79,13867.0
2023-07-31 14:00:00,94.8,94.82,94.53,94.53,15065.0,94.8,94.82,94.53,94.53,15065.0
2023-07-31 14:30:00,94.54,94.58,94.48,94.56,16946.0,94.54,94.58,94.48,94.56,16946.0
2023-07-31 15:00:00,94.56,94.57,94.42,94.47,25589.0,94.56,94.57,94.42,94.47,25589.0
2023-07-31 15:30:00,94.49,94.57,94.33,94.54,120785.0,94.49,94.57,94.33,94.54,120785.0
2023-08-01 09:30:00,94.04,94.48,93.75,94.4,36568.0,94.04,94.48,93.75,94.4,36568.0
2023-08-01 10:00:00,94.33,94.46,94.22,94.4,15498.0,94.33,94.46,94.22,94.4,15498.0
2023-08-01 10:30:00,94.41,94.74,94.39,94.64,12215.0,94.41,94.74,94.39,94.64,12215.0
2023-08-01 11:00:00,94.72,94.72,94.41,94.57,11714.0,94.72,94.72,94.41,94.57,11714.0
2023-08-01 11:30:00,94.55,94.55,94.24,94.27,10405.0,94.55,94.55,94.24,94.27,10405.0
2023-08-01 12:00:00,94.27,94.29,93.92,93.93,11494.0,94.27,94.29,93.92,93.93,11494.0
2023-08-01 12:30:00,93.92,93.93,93.83,93.87,24148.0,93.92,93.93,93.83,93.87,24148.0
2023-08-01 13:00:00,93.87,93.94,93.82,93.88,13992.0,93.87,93.94,93.82,93.88,13992.0
2023-08-01 13:30:00,93.88,94.01,93.78,93.98,11222.0,93.88,94.01,93.78,93.98,11222.0
2023-08-01 14:00:00,93.99,94.19,93.96,94.17,13808.0,93.99,94.19,93.96,94.17,13808.0
2023-08-01 14:30:00,94.17,94.25,94.09,94.15,13952.0,94.17,94.25,94.09,94.15,13952.0
2023-08-01 15:00:00,94.19,94.22,94.06,94.13,20330.0,94.19,94.22,94.06,94.13,20330.0
2023-08-01 15:30:00,94.11,94.16,93.97,94.02,84580.0,94.11,94.16,93.97,94.02,84580.0
2023-08-02 09:30:00,93.2,93.2,92.51,92.78,31077.0,93.2,93.2,92.51,92.78,31077.0
2023-08-02 10:00:00,92.78,92.87,92.58,92.6,22658.0,92.78,92.87,92.58,92.6,22658.0
2023-08-02 10:30:00,92.6,92.77,92.32,92.41,41534.0,92.6,92.77,92.32,92.41,41534.0
2023-08-02 11:00:00,92.43,92.74,92.4,92.7,29422.0,92.43,92.74,92.4,92.7,29422.0
2023-08-02 11:30:00,92.72,92.78,92.59,92.59,32646.0,92.72,92.78,92.59,92.59,32646.0
2023-08-02 12:00:00,92.61,92.68,92.47,92.56,34319.0,92.61,92.68,92.47,92.56,34319.0
2023-08-02 12:30:00,92.57,92.86,92.55,92.84,14279.0,92.57,92.86,92.55,92.84,14279.0
2023-08-02 13:00:00,92.9,92.94,92.74,92.83,10966.0,92.9,92.94,92.74,92.83,10966.0
2023-08-02 13:30:00,92.81,92.84,92.64,92.7,10074.0,92.81,92.84,92.64,92.7,10074.0
2023-08-02 14:00:00,92.74,92.78,92.56,92.59,16425.0,92.74,92.78,92.56,92.59,16425.0
2023-08-02 14:30:00,92.57,92.64,92.48,92.6,20326.0,92.57,92.64,92.48,92.6,20326.0
2023-08-02 15:00:00,92.6,92.72,92.42,92.43,33825.0,92.6,92.72,92.42,92.43,33825.0
2023-08-02 15:30:00,92.45,92.54,92.26,92.42,111627.0,92.45,92.54,92.26,92.42,111627.0
2023-08-03 09:30:00,92.51,92.51,91.84,92.36,26341.0,92.51,92.51,91.84,92.36,26341.0
2023-08-03 10:00:00,92.42,92.57,92.27,92.3,18949.0,92.42,92.57,92.27,92.3,18949.0
2023-08-03 10:30:00,92.29,92.6,92.2,92.58,49746.0,92.29,92.6,92.2,92.58,49746.0
2023-08-03 11:00:00,92.61,92.74,92.52,92.74,21193.0,92.61,92.74,92.52,92.74,21193.0
2023-08-03 11:30:00,92.74,92.82,92.63,92.72,14080.0,92.74,92.82,92.63,92.72,14080.0
2023-08-03 12:00:00,92.7,92.89,92.64,92.88,11379.0,92.7,92.89,92.64,92.88,11379.0
2023-08-03 12:30:00,92.88,93.08,92.81,93.06,12607.0,92.88,93.08,92.81,93.06,12607.0
2023-08-03 13:00:00,93.06,93.16,93.01,93.12,7315.0,93.06,93.16,93.01,93.12,7315.0
2023-08-03 13:30:00,93.13,93.14,92.8,92.8,11584.0,93.13,93.14,92.8,92.8,11584.0
2023-08-03 14:00:00,92.81,92.94,92.74,92.79,15494.0,92.81,92.94,92.74,92.79,15494.0
2023-08-03 14:30:00,92.82,92.99,92.68,92.97,26153.0,92.82,92.99,92.68,92.97,26153.0
2023-08-03 15:00:00,93.0,93.03,92.65,92.66,33090.0,93.0,93.03,92.65,92.66,33090.0
2023-08-03 15:30:00,92.65,92.86,92.6,92.72,213491.0,92.65,92.86,92.6,92.72,213491.0
2023-08-04 09:30:00,93.47,93.47,92.75,92.86,46391.0,93.47,93.47,92.75,92.86,46391.0
2023-08-04 10:00:00,92.89,92.89,92.36,92.71,35469.0,92.89,92.89,92.36,92.71,35469.0
2023-08-04 10:30:00,92.72,93.02,92.71,92.93,40454.0,92.72,93.02,92.71,92.93,40454.0
2023-08-04 11:00:00,92.93,93.19,92.84,93.19,35757.0,92.93,93.19,92.84,93.19,35757.0
2023-08-04 11:30:00,93.24,93.25,93.09,93.21,34680.0,93.24,93.25,93.09,93.21,34680.0
2023-08-04 12:00:00,93.2,93.45,93.1,93.45,28959.0,93.2,93.45,93.1,93.45,28959.0
2023-08-04 12:30:00,93.48,93.48,93.36,93.43,15385.0,93.48,93.48,93.36,93.43,15385.0
2023-08-04 13:00:00,93.44,93.47,93.28,93.33,30730.0,93.44,93.47,93.28,93.33,30730.0
2023-08-04 13:30:00,93.34,93.46,93.26,93.32,99241.0,93.34,93.46,93.26,93.32,99241.0
2023-08-04 14:00:00,93.32,93.32,92.88,92.89,45783.0,93.32,93.32,92.88,92.89,45783.0
2023-08-04 14:30:00,92.89,92.97,92.68,92.74,30385.0,92.89,92.97,92.68,92.74,30385.0
2023-08-04 15:00:00,92.74,92.84,92.61,92.78,38607.0,92.74,92.84,92.61,92.78,38607.0
2023-08-04 15:30:00,92.83,92.84,92.54,92.63,167105.0,92.83,92.84,92.54,92.63,167105.0
2023-08-07 09:30:00,92.92,93.59,92.92,93.37,33266.0,92.92,93.59,92.92,93.37,33266.0
2023-08-07 10:00:00,93.4,94.11,93.16,94.11,50769.0,93.4,94.11,93.16,94.11,50769.0
2023-08-07 10:30:00,94.13,94.26,92.73,94.25,167254.0,94.13,94.26,92.73,94.25,167254.0
2023-08-07 11:00:00,94.26,94.59,94.15,94.59,67164.0,94.26,94.59,94.15,94.59,67164.0
2023-08-07 11:30:00,94.64,94.9,94.54,94.88,66177.0,94.64,94.9,94.54,94.88,66177.0
2023-08-07 12:00:00,94.91,95.68,94.9,95.45,147381.0,94.91,95.68,94.9,95.45,147381.0
2023-08-07 12:30:00,95.46,95.72,95.25,95.56,73189.0,95.46,95.72,95.25,95.56,73189.0
2023-08-07 13:00:00,95.56,95.88,95.55,95.7,123521.0,95.56,95.88,95.55,95.7,123521.0
2023-08-07 13:30:00,95.71,95.72,95.36,95.38,87610.0,95.71,95.72,95.36,95.38,87610.0
2023-08-07 14:00:00,95.36,95.47,95.19,95.36,30655.0,95.36,95.47,95.19,95.36,30655.0
2023-08-07 14:30:00,95.38,95.52,95.29,95.37,34678.0,95.38,95.52,95.29,95.37,34678.0
2023-08-07 15:00:00,95.38,95.42,95.14,95.2,67136.0,95.38,95.42,95.14,95.2,67136.0
2023-08-07 15:30:00,95.22,95.43,95.14,95.33,277557.0,95.22,95.43,95.14,95.33,277557.0
2023-08-08 09:30:00,94.25,95.0,94.25,94.7,82200.0,94.25,95.0,94.25,94.7,82200.0
2023-08-08 10:00:00,94.7,94.71,93.96,94.14,104255.0,94.7,94.71,93.96,94.14,104255.0
2023-08-08 10:30:00,94.12,94.22,93.69,93.78,52296.0,94.12,94.22,93.69,93.78,52296.0
2023-08-08 11:00:00,93.79,94.17,93.56,94.16,38938.0,93.79,94.17,93.56,94.16,38938.0
2023-08-08 11:30:00,94.16,94.45,94.03,94.42,51362.0,94.16,94.45,94.03,94.42,51362.0
2023-08-08 12:00:00,94.42,94.77,94.39,94.48,67460.0,94.42,94.77,94.39,94.48,67460.0
2023-08-08 12:30:00,94.49,94.76,94.49,94.75,53531.0,94.49,94.76,94.49,94.75,53531.0
2023-08-08 13:00:00,94.77,94.87,94.59,94.79,41032.0,94.77,94.87,94.59,94.79,41032.0
2023-08-08 13:30:00,94.79,95.1,94.73,95.01,93741.0,94.79,95.1,94.73,95.01,93741.0
2023-08-08 14:00:00,95.01,95.02,94.75,94.97,127798.0,95.01,95.02,94.75,94.97,127798.0
2023-08-08 14:30:00,94.98,95.2,94.93,95.13,176533.0,94.98,95.2,94.93,95.13,176533.0
2023-08-08 15:00:00,95.11,95.24,94.96,95.16,102858.0,95.11,95.24,94.96,95.16,102858.0
2023-08-08 15:30:00,95.17,95.29,94.93,94.95,291528.0,95.17,95.29,94.93,94.95,291528.0
2023-08-09 09:30:00,101.5,107.47,101.08,103.94,890032.0,101.5,107.47,101.08,103.94,890032.0
2023-08-09 10:00:00,103.87,104.1,102.5,103.57,315286.0,103.87,104.1,102.5,103.57,315286.0
2023-08-09 10:30:00,103.56,104.34,103.29,103.61,139603.0,103.56,104.34,103.29,103.61,139603.0
2023-08-09 11:00:00,103.62,104.1,103.04,103.12,136227.0,103.62,104.1,103.04,103.12,136227.0
2023-08-09 11:30:00,103.15,103.55,102.9,103.14,81091.0,103.15,103.55,102.9,103.14,81091.0
2023-08-09 12:00:00,103.14,104.02,103.07,103.5,124486.0,103.14,104.02,103.07,103.5,124486.0
2023-08-09 12:30:00,103.55,103.8,103.26,103.27,90990.0,103.55,103.8,103.26,103.27,90990.0
2023-08-09 13:00:00,103.25,103.76,103.12,103.14,86492.0,103.25,103.76,103.12,103.14,86492.0
2023-08-09 13:30:00,103.13,103.29,102.78,102.83,105065.0,103.13,103.29,102.78,102.83,105065.0
2023-08-09 14:00:00,102.81,103.74,102.58,103.65,117114.0,102.81,103.74,102.58,103.65,117114.0
2023-08-09 14:30:00,103.67,104.25,103.49,103.52,238493.0,103.67,104.25,103.49,103.52,238493.0
2023-08-09 15:00:00,103.51,103.91,103.39,103.66,193843.0,103.51,103.91,103.39,103.66,193843.0
2023-08-09 15:30:00,103.67,103.68,102.56,102.97,672664.0,103.67,103.68,102.56,102.97,672664.0
2023-08-10 09:30:00,103.7,103.9,102.08,103.27,120960.0,103.7,103.9,102.08,103.27,120960.0
2023-08-10 10:00:00,103.29,104.12,103.24,103.76,85638.0,103.29,104.12,103.24,103.76,85638.0
2023-08-10 10:30:00,103.75,104.17,103.5,104.12,84423.0,103.75,104.17,103.5,104.12,84423.0
2023-08-10 11:00:00,104.11,104.11,103.46,103.67,51185.0,104.11,104.11,103.46,103.67,51185.0
2023-08-10 11:30:00,103.67,104.16,103.63,103.97,48194.0,103.67,104.16,103.63,103.97,48194.0
2023-08-10 12:00:00,103.98,104.05,103.48,103.81,53923.0,103.98,104.05,103.48,103.81,53923.0
2023-08-10 12:30:00,103.79,103.96,103.19,103.23,39054.0,103.79,103.96,103.19,103.23,39054.0
2023-08-10 13:00:00,103.23,103.38,102.99,103.05,46168.0,103.23,103.38,102.99,103.05,46168.0
2023-08-10 13:30:00,103.04,103.28,102.82,102.99,52411.0,103.04,103.28,102.82,102.99,52411.0
2023-08-10 14:00:00,102.99,103.46,102.96,103.26,57856.0,102.99,103.46,102.96,103.26,57856.0
2023-08-10 14:30:00,103.28,103.9,103.19,103.86,50087.0,103.28,103.9,103.19,103.86,50087.0
2023-08-10 15:00:00,103.83,104.13,103.64,103.74,95226.0,103.83,104.13,103.64,103.74,95226.0
2023-08-10 15:30:00,103.75,104.02,103.48,103.95,294788.0,103.75,104.02,103.48,103.95,294788.0
2023-08-11 09:30:00,103.94,103.94,103.15,103.69,33430.0,103.94,103.94,103.15,103.69,33430.0
2023-08-11 10:00:00,103.73,103.95,103.57,103.84,23537.0,103.73,103.95,103.57,103.84,23537.0
2023-08-11 10:30:00,103.83,104.26,103.67,104.08,35460.0,103.83,104.26,103.67,104.08,35460.0
2023-08-11 11:00:00,104.09,104.15,103.75,103.91,20355.0,104.09,104.15,103.75,103.91,20355.0
2023-08-11 11:30:00,103.85,104.0,103.63,104.0,19472.0,103.85,104.0,103.63,104.0,19472.0
2023-08-11 12:00:00,104.02,104.06,103.75,103.93,18432.0,104.02,104.06,103.75,103.93,18432.0
2023-08-11 12:30:00,103.94,104.18,103.91,104.18,37810.0,103.94,104.18,103.91,104.18,37810.0
2023-08-11 13:00:00,104.2,104.41,104.13,104.34,26887.0,104.2,104.41,104.13,104.34,26887.0
2023-08-11 13:30:00,104.3,104.45,103.96,103.98,35385.0,104.3,104.45,103.96,103.98,35385.0
2023-08-11 14:00:00,103.97,104.19,103.84,104.19,33744.0,103.97,104.19,103.84,104.19,33744.0
2023-08-11 14:30:00,104.18,104.39,104.14,104.33,39567.0,104.18,104.39,104.14,104.33,39567.0
2023-08-11 15:00:00,104.32,104.51,104.03,104.45,66715.0,104.32,104.51,104.03,104.45,66715.0
2023-08-11 15:30:00,104.44,104.52,104.13,104.34,227538.0,104.44,104.52,104.13,104.34,227538.0
2023-08-14 09:30:00,104.2,104.2,103.34,103.87,53582.0,104.2,104.2,103.34,103.87,53582.0
2023-08-14 10:00:00,103.91,103.91,103.09,103.25,39187.0,103.91,103.91,103.09,103.25,39187.0
2023-08-14 10:30:00,103.28,103.7,103.21,103.68,33037.0,103.28,103.7,103.21,103.68,33037.0
2023-08-14 11:00:00,103.68,103.87,103.61,103.75,31496.0,103.68,103.87,103.61,103.75,31496.0
2023-08-14 11:30:00,103.71,103.93,103.6,103.87,33111.0,103.71,103.93,103.6,103.87,33111.0
2023-08-14 12:00:00,103.86,103.99,103.74,103.83,34274.0,103.86,103.99,103.74,103.83,34274.0
2023-08-14 12:30:00,103.81,103.83,103.56,103.74,31858.0,103.81,103.83,103.56,103.74,31858.0
2023-08-14 13:00:00,103.72,103.86,103.56,103.64,23867.0,103.72,103.86,103.56,103.64,23867.0
2023-08-14 13:30:00,103.64,103.81,103.53,103.7,38369.0,103.64,103.81,103.53,103.7,38369.0
2023-08-14 14:00:00,103.69,103.69,103.21,103.52,65864.0,103.69,103.69,103.21,103.52,65864.0
2023-08-14 14:30:00,103.52,103.75,103.48,103.62,74456.0,103.52,103.75,103.48,103.62,74456.0
2023-08-14 15:00:00,103.63,103.83,103.6,103.75,30932.0,103.63,103.83,103.6,103.75,30932.0
2023-08-14 15:30:00,103.76,103.99,103.64,103.93,144949.0,103.76,103.99,103.64,103.93,144949.0
2023-08-15 09:30:00,102.42,102.59,101.66,102.4,171176.0,102.42,102.59,101.66,102.4,171176.0
2023-08-15 10:00:00,102.37,103.09,102.31,102.97,133323.0,102.37,103.09,102.31,102.97,133323.0
2023-08-15 10:30:00,102.95,102.98,102.58,102.69,50588.0,102.95,102.98,102.58,102.69,50588.0
2023-08-15 11:00:00,102.67,102.85,102.47,102.52,69331.0,102.67,102.85,102.47,102.52,69331.0
2023-08-15 11:30:00,102.52,102.81,102.48,102.78,31938.0,102.52,102.81,102.48,102.78,31938.0
2023-08-15 12:00:00,102.81,103.02,102.76,102.94,85351.0,102.81,103.02,102.76,102.94,85351.0
2023-08-15 12:30:00,102.96,103.01,102.88,102.97,26622.0,102.96,103.01,102.88,102.97,26622.0
2023-08-15 13:00:00,102.95,103.18,102.92,103.07,84429.0,102.95,103.18,102.92,103.07,84429.0
2023-08-15 13:30:00,103.05,103.21,103.01,103.2,56880.0,103.05,103.21,103.01,103.2,56880.0
2023-08-15 14:00:00,103.22,103.38,103.11,103.37,102113.0,103.22,103.38,103.11,103.37,102113.0
2023-08-15 14:30:00,103.37,103.57,103.27,103.37,101760.0,103.37,103.57,103.27,103.37,101760.0
2023-08-15 15:00:00,103.34,103.7,103.29,103.53,151647.0,103.34,103.7,103.29,103.53,151647.0
2023-08-15 15:30:00,103.53,103.59,102.44,103.1,499248.0,103.53,103.59,102.44,103.1,499248.0
2023-08-16 09:30:00,102.5,102.92,102.16,102.45,239280.0,102.5,102.92,102.16,102.45,239280.0
2023-08-16 10:00:00,102.45,102.53,101.84,102.09,89468.0,102.45,102.53,101.84,102.09,89468.0
2023-08-16 10:30:00,102.1,102.64,102.06,102.62,390936.0,102.1,102.64,102.06,102.62,390936.0
2023-08-16 11:00:00,102.62,102.62,102.02,102.21,106423.0,102.62,102.62,102.02,102.21,106423.0
2023-08-16 11:30:00,102.21,102.22,102.03,102.06,118373.0,102.21,102.22,102.03,102.06,118373.0
2023-08-16 12:00:00,102.06,102.26,101.87,101.97,122925.0,102.06,102.26,101.87,101.97,122925.0
2023-08-16 12:30:00,101.98,101.99,101.75,101.79,33981.0,101.98,101.99,101.75,101.79,33981.0
2023-08-16 13:00:00,101.8,102.03,101.8,101.97,97498.0,101.8,102.03,101.8,101.97,97498.0
2023-08-16 13:30:00,101.99,102.34,101.96,102.3,270613.0,101.99,102.34,101.96,102.3,270613.0
2023-08-16 14:00:00,102.33,102.35,102.12,102.28,51415.0,102.33,102.35,102.12,102.28,51415.0
2023-08-16 14:30:00,102.3,102.5,102.14,102.21,42525.0,102.3,102.5,102.14,102.21,42525.0
2023-08-16 15:00:00,102.2,102.23,101.52,101.68,153808.0,102.2,102.23,101.52,101.68,153808.0
2023-08-16 15:30:00,101.69,101.95,101.52,101.7,273279.0,101.69,101.95,101.52,101.7,273279.0
2023-08-17 09:30:00,101.87,102.03,101.11,101.16,46209.0,101.87,102.03,101.11,101.16,46209.0
2023-08-17 10:00:00,101.11,101.48,100.93,101.48,47932.0,101.11,101.48,100.93,101.48,47932.0
2023-08-17 10:30:00,101.48,101.65,101.2,101.62,67093.0,101.48,101.65,101.2,101.62,67093.0
2023-08-17 11:00:00,101.65,101.7,101.28,101.28,44952.0,101.65,101.7,101.28,101.28,44952.0
2023-08-17 11:30:00,101.32,101.33,100.86,100.9,46918.0,101.32,101.33,100.86,100.9,46918.0
2023-08-17 12:00:00,100.9,100.92,100.67,100.81,32044.0,100.9,100.92,100.67,100.81,32044.0
2023-08-17 12:30:00,100.81,101.09,100.68,100.99,50255.0,100.81,101.09,100.68,100.99,50255.0
2023-08-17 13:00:00,101.0,101.0,100.43,100.48,24302.0,101.0,101.0,100.43,100.48,24302.0
2023-08-17 13:30:00,100.51,100.61,100.22,100.53,53948.0,100.51,100.61,100.22,100.53,53948.0
2023-08-17 14:00:00,100.53,100.68,100.35,100.53,34593.0,100.53,100.68,100.35,100.53,34593.0
2023-08-17 14:30:00,100.52,100.52,100.01,100.02,62165.0,100.52,100.52,100.01,100.02,62165.0
2023-08-17 15:00:00,100.0,100.0,99.75,99.96,47600.0,100.0,100.0,99.75,99.96,47600.0
2023-08-17 15:30:00,99.98,100.41,99.81,100.19,294116.0,99.98,100.41,99.81,100.19,294116.0
2023-08-18 09:30:00,99.52,100.54,99.21,100.33,77627.0,99.52,100.54,99.21,100.33,77627.0
2023-08-18 10:00:00,100.31,100.55,100.02,100.38,41830.0,100.31,100.55,100.02,100.38,41830.0
2023-08-18 10:30:00,100.35,100.83,100.34,100.82,39161.0,100.35,100.83,100.34,100.82,39161.0
2023-08-18 11:00:00,100.9,101.08,100.85,101.04,60105.0,100.9,101.08,100.85,101.04,60105.0
2023-08-18 11:30:00,101.05,101.31,100.93,101.31,25377.0,101.05,101.31,100.93,101.31,25377.0
2023-08-18 12:00:00,101.29,101.4,101.22,101.25,30826.0,101.29,101.4,101.22,101.25,30826.0
2023-08-18 12:30:00,101.25,101.48,101.18,101.27,35414.0,101.25,101.48,101.18,101.27,35414.0
2023-08-18 13:00:00,101.25,101.25,100.86,100.97,26867.0,101.25,101.25,100.86,100.97,26867.0
2023-08-18 13:30:00,100.98,100.99,100.72,100.9,47712.0,100.98,100.99,100.72,100.9,47712.0
2023-08-18 14:00:00,100.89,101.07,100.68,100.79,23975.0,100.89,101.07,100.68,100.79,23975.0
2023-08-18 14:30:00,100.8,100.84,100.62,100.65,21646.0,100.8,100.84,100.62,100.65,21646.0
2023-08-18 15:00:00,100.63,100.91,100.59,100.91,33986.0,100.63,100.91,100.59,100.91,33986.0
2023-08-18 15:30:00,100.92,101.18,100.74,100.9,206531.0,100.92,101.18,100.74,100.9,206531.0
2023-08-21 09:30:00,101.0,101.22,100.72,101.1,28212.0,101.0,101.22,100.72,101.1,28212.0
2023-08-21 10:00:00,101.11,101.59,100.95,101.44,30200.0,101.11,101.59,100.95,101.44,30200.0
2023-08-21 10:30:00,101.43,101.53,101.31,101.44,33190.0,101.43,101.53,101.31,101.44,33190.0
2023-08-21 11:00:00,101.44,101.58,101.24,101.27,13836.0,101.44,101.58,101.24,101.27,13836.0
2023-08-21 11:30:00,101.32,101.32,100.74,100.75,18467.0,101.32,101.32,100.74,100.75,18467.0
2023-08-21 12:00:00,100.76,100.82,100.52,100.75,31296.0,100.76,100.82,100.52,100.75,31296.0
2023-08-21 12:30:00,100.75,100.87,100.67,100.83,20012.0,100.75,100.87,100.67,100.83,20012.0
2023-08-21 13:00:00,100.83,100.85,100.56,100.78,23879.0,100.83,100.85,100.56,100.78,23879.0
2023-08-21 13:30:00,100.81,100.84,100.62,100.66,37534.0,100.81,100.84,100.62,100.66,37534.0
2023-08-21 14:00:00,100.66,100.69,100.4,100.43,32502.0,100.66,100.69,100.4,100.43,32502.0
2023-08-21 14:30:00,100.45,100.53,100.34,100.5,29100.0,100.45,100.53,100.34,100.5,29100.0
2023-08-21 15:00:00,100.5,100.89,100.47,100.76,43936.0,100.5,100.89,100.47,100.76,43936.0
2023-08-21 15:30:00,100.76,100.9,100.53,100.57,171323.0,100.76,100.9,100.53,100.57,171323.0
2023-08-22 09:30:00,100.88,101.49,100.88,101.31,72281.0,100.88,101.49,100.88,101.31,72281.0
2023-08-22 10:00:00,101.22,101.83,101.22,101.72,51765.0,101.22,101.83,101.22,101.72,51765.0
2023-08-22 10:30:00,101.7,101.84,101.41,101.73,46120.0,101.7,101.84,101.41,101.73,46120.0
2023-08-22 11:00:00,101.77,101.99,101.42,101.95,56581.0,101.77,101.99,101.42,101.95,56581.0
2023-08-22 11:30:00,101.93,101.98,101.65,101.73,55529.0,101.93,101.98,101.65,101.73,55529.0
2023-08-22 12:00:00,101.75,101.85,101.64,101.7,28016.0,101.75,101.85,101.64,101.7,28016.0
2023-08-22 12:30:00,101.7,101.93,101.66,101.83,38972.0,101.7,101.93,101.66,101.83,38972.0
2023-08-22 13:00:00,101.81,101.9,101.71,101.82,26381.0,101.81,101.9,101.71,101.82,26381.0
2023-08-22 13:30:00,101.82,101.83,101.48,101.54,15992.0,101.82,101.83,101.48,101.54,15992.0
2023-08-22 14:00:00,101.54,101.66,101.45,101.58,23996.0,101.54,101.66,101.45,101.58,23996.0
2023-08-22 14:30:00,101.6,101.61,101.39,101.47,16557.0,101.6,101.61,101.39,101.47,16557.0
2023-08-22 15:00:00,101.47,101.63,101.46,101.51,21174.0,101.47,101.63,101.46,101.51,21174.0
2023-08-22 15:30:00,101.5,101.5,101.17,101.24,107392.0,101.5,101.5,101.17,101.24,107392.0
2023-08-23 09:30:00,101.83,101.84,101.11,101.82,62244.0,101.83,101.84,101.11,101.82,62244.0
2023-08-23 10:00:00,101.84,102.24,101.71,102.09,39687.0,101.84,102.24,101.71,102.09,39687.0
2023-08-23 10:30:00,102.09,102.43,102.09,102.28,19264.0,102.09,102.43,102.09,102.28,19264.0
2023-08-23 11:00:00,102.32,102.37,102.12,102.18,23621.0,102.32,102.37,102.12,102.18,23621.0
2023-08-23 11:30:00,102.19,102.29,102.04,102.27,19943.0,102.19,102.29,102.04,102.27,19943.0
2023-08-23 12:00:00,102.28,102.28,102.1,102.18,20291.0,102.28,102.28,102.1,102.18,20291.0
2023-08-23 12:30:00,102.2,102.23,102.14,102.14,21071.0,102.2,102.23,102.14,102.14,21071.0
2023-08-23 13:00:00,102.17,102.37,102.17,102.23,37272.0,102.17,102.37,102.17,102.23,37272.0
2023-08-23 13:30:00,102.23,102.6,102.21,102.58,38944.0,102.23,102.6,102.21,102.58,38944.0
2023-08-23 14:00:00,102.58,102.61,102.35,102.55,18322.0,102.58,102.61,102.35,102.55,18322.0
2023-08-23 14:30:00,102.55,102.65,102.53,102.59,24622.0,102.55,102.65,102.53,102.59,24622.0
2023-08-23 15:00:00,102.61,102.62,102.41,102.48,30818.0,102.61,102.62,102.41,102.48,30818.0
2023-08-23 15:30:00,102.48,102.61,102.34,102.47,168578.0,102.48,102.61,102.34,102.47,168578.0
2023-08-24 09:30:00,102.75,102.9,102.33,102.77,39066.0,102.75,102.9,102.33,102.77,39066.0
2023-08-24 10:00:00,102.81,102.86,102.36,102.4,41088.0,102.81,102.86,102.36,102.4,41088.0
2023-08-24 10:30:00,102.34,102.43,102.08,102.09,25431.0,102.34,102.43,102.08,102.09,25431.0
2023-08-24 11:00:00,102.0,102.36,101.86,102.31,39466.0,102.0,102.36,101.86,102.31,39466.0
2023-08-24 11:30:00,102.3,102.38,102.14,102.17,65647.0,102.3,102.38,102.14,102.17,65647.0
2023-08-24 12:00:00,102.16,102.27,101.88,101.97,26236.0,102.16,102.27,101.88,101.97,26236.0
2023-08-24 12:30:00,102.02,102.23,101.91,102.12,20854.0,102.02,102.23,101.91,102.12,20854.0
2023-08-24 13:00:00,102.13,102.2,101.97,101.99,28234.0,102.13,102.2,101.97,101.99,28234.0
2023-08-24 13:30:00,101.99,102.07,101.91,101.98,14793.0,101.99,102.07,101.91,101.98,14793.0
2023-08-24 14:00:00,102.0,102.13,101.98,102.07,16481.0,102.0,102.13,101.98,102.07,16481.0
2023-08-24 14:30:00,102.07,102.25,102.04,102.22,24835.0,102.07,102.25,102.04,102.22,24835.0
2023-08-24 15:00:00,102.23,102.29,102.1,102.17,35506.0,102.23,102.29,102.1,102.17,35506.0
2023-08-24 15:30:00,102.19,102.27,101.63,101.63,143125.0,102.19,102.27,101.63,101.63,143125.0
2023-08-25 09:30:00,102.3,102.61,102.04,102.61,63513.0,102.3,102.61,102.04,102.61,63513.0
2023-08-25 10:00:00,102.58,102.77,102.1,102.2,54883.0,102.58,102.77,102.1,102.2,54883.0
2023-08-25 10:30:00,102.2,102.25,101.8,101.92,53275.0,102.2,102.25,101.8,101.92,53275.0
2023-08-25 11:00:00,101.94,102.27,101.88,102.21,61866.0,101.94,102.27,101.88,102.21,61866.0
2023-08-25 11:30:00,102.2,102.82,102.09,102.68,59813.0,102.2,102.82,102.09,102.68,59813.0
2023-08-25 12:00:00,102.68,103.18,102.67,103.09,79991.0,102.68,103.18,102.67,103.09,79991.0
2023-08-25 12:30:00,103.09,103.21,103.01,103.06,34558.0,103.09,103.21,103.01,103.06,34558.0
2023-08-25 13:00:00,103.06,103.13,102.76,102.98,30511.0,103.06,103.13,102.76,102.98,30511.0
2023-08-25 13:30:00,102.95,102.96,102.55,102.69,41599.0,102.95,102.96,102.55,102.69,41599.0
2023-08-25 14:00:00,102.69,103.12,102.69,103.05,31481.0,102.69,103.12,102.69,103.05,31481.0
2023-08-25 14:30:00,103.07,103.23,103.02,103.07,47063.0,103.07,103.23,103.02,103.07,47063.0
2023-08-25 15:00:00,103.07,103.14,102.92,103.04,46891.0,103.07,103.14,102.92,103.04,46891.0
2023-08-25 15:30:00,103.04,103.07,102.72,102.8,165640.0,103.04,103.07,102.72,102.8,165640.0
2023-08-28 09:30:00,103.0,103.37,102.83,102.9,49718.0,103.0,103.37,102.83,102.9,49718.0
2023-08-28 10:00:00,102.9,103.57,102.87,103.54,32748.0,102.9,103.57,102.87,103.54,32748.0
2023-08-28 10:30:00,103.54,103.64,103.17,103.33,44152.0,103.54,103.64,103.17,103.33,44152.0
2023-08-28 11:00:00,103.32,103.32,102.97,103.0,17360.0,103.32,103.32,102.97,103.0,17360.0
2023-08-28 11:30:00,102.99,103.19,102.94,103.06,21252.0,102.99,103.19,102.94,103.06,21252.0
2023-08-28 12:00:00,103.05,103.36,103.02,103.36,12826.0,103.05,103.36,103.02,103.36,12826.0
2023-08-28 12:30:00,103.36,103.55,103.19,103.55,22746.0,103.36,103.55,103.19,103.55,22746.0
2023-08-28 13:00:00,103.59,103.71,103.5,103.53,20752.0,103.59,103.71,103.5,103.53,20752.0
2023-08-28 13:30:00,103.54,103.57,103.13,103.19,14254.0,103.54,103.57,103.13,103.19,14254.0
2023-08-28 14:00:00,103.22,103.39,103.19,103.37,10353.0,103.22,103.39,103.19,103.37,10353.0
2023-08-28 14:30:00,103.37,103.55,103.33,103.43,14729.0,103.37,103.55,103.33,103.43,14729.0
2023-08-28 15:00:00,103.44,103.54,103.38,103.43,25655.0,103.44,103.54,103.38,103.43,25655.0
2023-08-28 15:30:00,103.42,103.54,103.1,103.23,138736.0,103.42,103.54,103.1,103.23,138736.0
2023-08-29 09:30:00,103.23,103.54,103.03,103.23,39309.0,103.23,103.54,103.03,103.23,39309.0
2023-08-29 10:00:00,103.23,103.61,103.12,103.48,44808.0,103.23,103.61,103.12,103.48,44808.0
2023-08-29 10:30:00,103.5,103.57,103.28,103.41,35192.0,103.5,103.57,103.28,103.41,35192.0
2023-08-29 11:00:00,103.44,103.66,103.35,103.35,23920.0,103.44,103.66,103.35,103.35,23920.0
2023-08-29 11:30:00,103.39,103.7,103.39,103.7,30862.0,103.39,103.7,103.39,103.7,30862.0
2023-08-29 12:00:00,103.7,104.13,103.65,104.01,49627.0,103.7,104.13,103.65,104.01,49627.0
2023-08-29 12:30:00,104.02,104.23,103.98,104.19,30011.0,104.02,104.23,103.98,104.19,30011.0
2023-08-29 13:00:00,104.18,104.25,103.88,103.9,25020.0,104.18,104.25,103.88,103.9,25020.0
2023-08-29 13:30:00,103.91,104.1,103.75,103.75,42215.0,103.91,104.1,103.75,103.75,42215.0
2023-08-29 14:00:00,103.74,103.96,103.67,103.9,28010.0,103.74,103.96,103.67,103.9,28010.0
2023-08-29 14:30:00,103.88,104.11,103.88,104.11,73084.0,103.88,104.11,103.88,104.11,73084.0
2023-08-29 15:00:00,104.1,104.25,103.8,104.18,55629.0,104.1,104.25,103.8,104.18,55629.0
2023-08-29 15:30:00,104.17,104.4,104.04,104.4,209381.0,104.17,104.4,104.04,104.4,209381.0
2023-08-30 09:30:00,104.37,104.42,103.97,104.0,68867.0,104.37,104.42,103.97,104.0,68867.0
2023-08-30 10:00:00,103.99,104.19,103.79,103.94,55557.0,103.99,104.19,103.79,103.94,55557.0
2023-08-30 10:30:00,103.98,104.08,103.81,104.01,35365.0,103.98,104.08,103.81,104.01,35365.0
2023-08-30 11:00:00,103.98,104.09,103.78,104.09,42588.0,103.98,104.09,103.78,104.09,42588.0
2023-08-30 11:30:00,104.06,104.25,104.02,104.22,29035.0,104.06,104.25,104.02,104.22,29035.0
2023-08-30 12:00:00,104.23,104.24,104.11,104.21,26684.0,104.23,104.24,104.11,104.21,26684.0
2023-08-30 12:30:00,104.19,104.39,104.11,104.32,21614.0,104.19,104.39,104.11,104.32,21614.0
2023-08-30 13:00:00,104.32,104.37,104.2,104.3,20485.0,104.32,104.37,104.2,104.3,20485.0
2023-08-30 13:30:00,104.31,104.56,104.3,104.53,35364.0,104.31,104.56,104.3,104.53,35364.0
2023-08-30 14:00:00,104.55,104.7,104.39,104.45,70635.0,104.55,104.7,104.39,104.45,70635.0
2023-08-30 14:30:00,104.41,104.9,104.4,104.86,83853.0,104.41,104.9,104.4,104.86,83853.0
2023-08-30 15:00:00,104.88,104.94,104.83,104.92,41312.0,104.88,104.94,104.83,104.92,41312.0
2023-08-30 15:30:00,104.94,104.94,104.47,104.65,166027.0,104.94,104.94,104.47,104.65,166027.0
2023-08-31 09:30:00,105.0,105.24,104.87,105.17,72638.0,105.0,105.24,104.87,105.17,72638.0
2023-08-31 10:00:00,105.14,105.32,105.02,105.23,37928.0,105.14,105.32,105.02,105.23,37928.0
2023-08-31 10:30:00,105.27,105.38,105.13,105.34,28441.0,105.27,105.38,105.13,105.34,28441.0
2023-08-31 11:00:00,105.34,105.57,105.28,105.43,21665.0,105.34,105.57,105.28,105.43,21665.0
2023-08-31 11:30:00,105.42,105.45,105.28,105.38,20781.0,105.42,105.45,105.28,105.38,20781.0
2023-08-31 12:00:00,105.38,105.47,105.29,105.47,21287.0,105.38,105.47,105.29,105.47,21287.0
2023-08-31 12:30:00,105.42,105.48,105.27,105.35,19071.0,105.42,105.48,105.27,105.35,19071.0
2023-08-31 13:00:00,105.35,105.56,105.25,105.56,15234.0,105.35,105.56,105.25,105.56,15234.0
2023-08-31 13:30:00,105.57,105.57,105.42,105.57,18357.0,105.57,105.57,105.42,105.57,18357.0
2023-08-31 14:00:00,105.56,105.62,105.47,105.55,13372.0,105.56,105.62,105.47,105.55,13372.0
2023-08-31 14:30:00,105.56,105.62,105.24,105.31,55262.0,105.56,105.62,105.24,105.31,55262.0
2023-08-31 15:00:00,105.26,105.51,105.25,105.33,43057.0,105.26,105.51,105.25,105.33,43057.0
2023-08-31 15:30:00,105.35,105.5,105.04,105.09,233706.0,105.35,105.5,105.04,105.09,233706.0
2023-09-01 09:30:00,105.64,105.97,105.37,105.68,39201.0,105.64,105.97,105.37,105.68,39201.0
2023-09-01 10:00:00,105.74,105.86,105.44,105.53,47575.0,105.74,105.86,105.44,105.53,47575.0
2023-09-01 10:30:00,105.49,105.69,105.4,105.64,38076.0,105.49,105.69,105.4,105.64,38076.0
2023-09-01 11:00:00,105.7,105.77,105.55,105.75,36655.0,105.7,105.77,105.55,105.75,36655.0
2023-09-01 11:30:00,105.75,105.9,105.48,105.62,69165.0,105.75,105.9,105.48,105.62,69165.0
2023-09-01 12:00:00,105.62,105.62,105.31,105.47,37459.0,105.62,105.62,105.31,105.47,37459.0
2023-09-01 12:30:00,105.46,105.7,105.44,105.69,19174.0,105.46,105.7,105.44,105.69,19174.0
2023-09-01 13:00:00,105.67,105.67,105.54,105.56,11896.0,105.67,105.67,105.54,105.56,11896.0
2023-09-01 13:30:00,105.54,105.55,105.4,105.45,25190.0,105.54,105.55,105.4,105.45,25190.0
2023-09-01 14:00:00,105.43,105.57,105.3,105.38,20639.0,105.43,105.57,105.3,105.38,20639.0
2023-09-01 14:30:00,105.38,105.39,105.24,105.39,16649.0,105.38,105.39,105.24,105.39,16649.0
2023-09-01 15:00:00,105.37,105.58,105.26,105.56,18959.0,105.37,105.58,105.26,105.56,18959.0
2023-09-01 15:30:00,105.56,105.58,105.3,105.35,110779.0,105.56,105.58,105.3,105.35,110779.0
2023-09-05 09:30:00,104.65,104.89,104.5,104.83,69265.0,104.65,104.89,104.5,104.83,69265.0
2023-09-05 10:00:00,104.87,105.24,104.86,105.04,32297.0,104.87,105.24,104.86,105.04,32297.0
2023-09-05 10:30:00,105.04,105.4,105.04,105.35,65510.0,105.04,105.4,105.04,105.35,65510.0
2023-09-05 11:00:00,105.36,105.49,104.85,104.94,79595.0,105.36,105.49,104.85,104.94,79595.0
2023-09-05 11:30:00,104.91,105.13,104.86,104.96,74859.0,104.91,105.13,104.86,104.96,74859.0
2023-09-05 12:00:00,104.93,105.05,104.89,104.97,16673.0,104.93,105.05,104.89,104.97,16673.0
2023-09-05 12:30:00,104.97,105.01,104.86,104.9,20838.0,104.97,105.01,104.86,104.9,20838.0
2023-09-05 13:00:00,104.91,104.94,104.62,104.62,14597.0,104.91,104.94,104.62,104.62,14597.0
2023-09-05 13:30:00,104.59,104.65,104.48,104.57,23893.0,104.59,104.65,104.48,104.57,23893.0
2023-09-05 14:00:00,104.59,104.73,104.53,104.7,77674.0,104.59,104.73,104.53,104.7,77674.0
2023-09-05 14:30:00,104.72,104.81,104.6,104.68,37739.0,104.72,104.81,104.6,104.68,37739.0
2023-09-05 15:00:00,104.69,104.74,104.45,104.58,107515.0,104.69,104.74,104.45,104.58,107515.0
2023-09-05 15:30:00,104.59,104.7,104.43,104.54,144874.0,104.59,104.7,104.43,104.54,144874.0
2023-09-06 09:30:00,104.51,105.13,104.06,105.07,37426.0,104.51,105.13,104.06,105.07,37426.0
2023-09-06 10:00:00,105.0,105.0,104.37,104.49,44900.0,105.0,105.0,104.37,104.49,44900.0
2023-09-06 10:30:00,104.46,104.52,104.24,104.26,58079.0,104.46,104.52,104.24,104.26,58079.0
2023-09-06 11:00:00,104.27,104.31,103.89,104.15,34699.0,104.27,104.31,103.89,104.15,34699.0
2023-09-06 11:30:00,104.13,104.35,104.05,104.06,29782.0,104.13,104.35,104.05,104.06,29782.0
2023-09-06 12:00:00,104.04,104.07,103.7,103.7,22534.0,104.04,104.07,103.7,103.7,22534.0
2023-09-06 12:30:00,103.71,103.93,103.64,103.76,23587.0,103.71,103.93,103.64,103.76,23587.0
2023-09-06 13:00:00,103.81,103.82,103.58,103.66,30020.0,103.81,103.82,103.58,103.66,30020.0
2023-09-06 13:30:00,103.66,103.77,103.61,103.65,17668.0,103.66,103.77,103.61,103.65,17668.0
2023-09-06 14:00:00,103.67,103.86,103.63,103.73,18547.0,103.67,103.86,103.63,103.73,18547.0
2023-09-06 14:30:00,103.75,104.03,103.68,103.91,28271.0,103.75,104.03,103.68,103.91,28271.0
2023-09-06 15:00:00,103.9,103.9,103.62,103.65,35090.0,103.9,103.9,103.62,103.65,35090.0
2023-09-06 15:30:00,103.65,103.93,103.63,103.81,134152.0,103.65,103.93,103.63,103.81,134152.0
2023-09-07 09:30:00,104.1,105.91,103.88,105.55,117933.0,104.1,105.91,103.88,105.55,117933.0
2023-09-07 10:00:00,105.55,105.6,105.18,105.48,62651.0,105.55,105.6,105.18,105.48,62651.0
2023-09-07 10:30:00,105.48,106.14,105.45,105.54,132520.0,105.48,106.14,105.45,105.54,132520.0
2023-09-07 11:00:00,105.49,105.72,105.07,105.24,104531.0,105.49,105.72,105.07,105.24,104531.0
2023-09-07 11:30:00,105.25,105.28,104.89,104.96,106739.0,105.25,105.28,104.89,104.96,106739.0
2023-09-07 12:00:00,104.96,105.05,104.78,104.8,32593.0,104.96,105.05,104.78,104.8,32593.0
2023-09-07 12:30:00,104.79,104.87,104.55,104.66,27971.0,104.79,104.87,104.55,104.66,27971.0
2023-09-07 13:00:00,104.64,104.69,104.51,104.64,58924.0,104.64,104.69,104.51,104.64,58924.0
2023-09-07 13:30:00,104.65,104.65,104.37,104.38,31469.0,104.65,104.65,104.37,104.38,31469.0
2023-09-07 14:00:00,104.36,104.5,104.25,104.45,34680.0,104.36,104.5,104.25,104.45,34680.0
2023-09-07 14:30:00,104.44,104.48,104.32,104.37,16257.0,104.44,104.48,104.32,104.37,16257.0
2023-09-07 15:00:00,104.39,104.39,103.85,103.88,59234.0,104.39,104.39,103.85,103.88,59234.0
2023-09-07 15:30:00,103.88,104.1,103.64,104.1,297141.0,103.88,104.1,103.64,104.1,297141.0
2023-09-08 09:30:00,104.09,104.58,103.94,104.31,136517.0,104.09,104.58,103.94,104.31,136517.0
2023-09-08 10:00:00,104.36,104.67,104.28,104.62,226523.0,104.36,104.67,104.28,104.62,226523.0
2023-09-08 10:30:00,104.66,104.83,104.38,104.72,48769.0,104.66,104.83,104.38,104.72,48769.0
2023-09-08 11:00:00,104.69,104.92,104.57,104.76,68572.0,104.69,104.92,104.57,104.76,68572.0
2023-09-08 11:30:00,104.88,105.31,104.69,104.81,86341.0,104.88,105.31,104.69,104.81,86341.0
2023-09-08 12:00:00,104.84,104.86,104.57,104.61,30743.0,104.84,104.86,104.57,104.61,30743.0
2023-09-08 12:30:00,104.59,104.79,104.48,104.66,48357.0,104.59,104.79,104.48,104.66,48357.0
2023-09-08 13:00:00,104.66,104.81,104.58,104.81,13766.0,104.66,104.81,104.58,104.81,13766.0
2023-09-08 13:30:00,104.8,104.88,104.65,104.69,22826.0,104.8,104.88,104.65,104.69,22826.0
2023-09-08 14:00:00,104.71,104.83,104.62,104.63,21669.0,104.71,104.83,104.62,104.63,21669.0
2023-09-08 14:30:00,104.64,104.85,104.61,104.77,34254.0,104.64,104.85,104.61,104.77,34254.0
2023-09-08 15:00:00,104.8,104.91,104.59,104.66,60389.0,104.8,104.91,104.59,104.66,60389.0
2023-09-08 15:30:00,104.66,104.87,104.57,104.68,197639.0,104.66,104.87,104.57,104.68,197639.0
2023-09-11 09:30:00,105.94,106.21,105.48,105.58,165160.0,105.94,106.21,105.48,105.58,165160.0
2023-09-11 10:00:00,105.65,105.71,105.11,105.41,40823.0,105.65,105.71,105.11,105.41,40823.0
2023-09-11 10:30:00,105.39,105.39,104.84,104.94,26872.0,105.39,105.39,104.84,104.94,26872.0
2023-09-11 11:00:00,104.89,105.52,104.8,105.41,60938.0,104.89,105.52,104.8,105.41,60938.0
2023-09-11 11:30:00,105.33,105.44,105.04,105.06,24062.0,105.33,105.44,105.04,105.06,24062.0
2023-09-11 12:00:00,105.04,105.15,104.76,105.09,47602.0,105.04,105.15,104.76,105.09,47602.0
2023-09-11 12:30:00,105.09,105.11,104.86,104.86,10352.0,105.09,105.11,104.86,104.86,10352.0
2023-09-11 13:00:00,104.87,105.08,104.83,104.97,16009.0,104.87,105.08,104.83,104.97,16009.0
2023-09-11 13:30:00,104.98,105.14,104.84,104.96,18227.0,104.98,105.14,104.84,104.96,18227.0
2023-09-11 14:00:00,104.98,104.99,104.69,104.78,25313.0,104.98,104.99,104.69,104.78,25313.0
2023-09-11 14:30:00,104.8,104.91,104.79,104.86,16880.0,104.8,104.91,104.79,104.86,16880.0
2023-09-11 15:00:00,104.86,104.93,104.81,104.84,30878.0,104.86,104.93,104.81,104.84,30878.0
2023-09-11 15:30:00,104.83,104.88,104.66,104.75,121105.0,104.83,104.88,104.66,104.75,121105.0
2023-09-12 09:30:00,104.2,105.34,103.93,105.1,127404.0,104.2,105.34,103.93,105.1,127404.0
2023-09-12 10:00:00,105.12,105.2,104.4,104.81,45515.0,105.12,105.2,104.4,104.81,45515.0
2023-09-12 10:30:00,104.8,104.81,104.24,104.28,24974.0,104.8,104.81,104.24,104.28,24974.0
2023-09-12 11:00:00,104.28,104.49,104.17,104.45,24240.0,104.28,104.49,104.17,104.45,24240.0
2023-09-12 11:30:00,104.44,104.66,104.38,104.58,38700.0,104.44,104.66,104.38,104.58,38700.0
2023-09-12 12:00:00,104.58,104.69,104.41,104.46,28438.0,104.58,104.69,104.41,104.46,28438.0
2023-09-12 12:30:00,104.47,104.67,104.44,104.62,45193.0,104.47,104.67,104.44,104.62,45193.0
2023-09-12 13:00:00,104.65,104.81,104.59,104.77,14231.0,104.65,104.81,104.59,104.77,14231.0
2023-09-12 13:30:00,104.79,104.79,104.21,104.37,35970.0,104.79,104.79,104.21,104.37,35970.0
2023-09-12 14:00:00,104.38,104.54,104.27,104.47,30471.0,104.38,104.54,104.27,104.47,30471.0
2023-09-12 14:30:00,104.46,104.57,104.3,104.33,25689.0,104.46,104.57,104.3,104.33,25689.0
2023-09-12 15:00:00,104.31,104.39,104.11,104.14,32436.0,104.31,104.39,104.11,104.14,32436.0
2023-09-12 15:30:00,104.13,104.25,103.92,104.03,153700.0,104.13,104.25,103.92,104.03,153700.0
2023-09-13 09:30:00,104.39,104.89,104.3,104.88,115111.0,104.39,104.89,104.3,104.88,115111.0
2023-09-13 10:00:00,104.83,104.84,104.46,104.83,53272.0,104.83,104.84,104.46,104.83,53272.0
2023-09-13 10:30:00,104.82,104.94,104.73,104.81,82354.0,104.82,104.94,104.73,104.81,82354.0
2023-09-13 11:00:00,104.77,104.79,104.27,104.35,67469.0,104.77,104.79,104.27,104.35,67469.0
2023-09-13 11:30:00,104.36,104.44,104.04,104.14,28300.0,104.36,104.44,104.04,104.14,28300.0
2023-09-13 12:00:00,104.14,104.16,103.87,104.08,24850.0,104.14,104.16,103.87,104.08,24850.0
2023-09-13 12:30:00,104.08,104.2,104.04,104.2,39617.0,104.08,104.2,104.04,104.2,39617.0
2023-09-13 13:00:00,104.22,104.24,104.1,104.2,22481.0,104.22,104.24,104.1,104.2,22481.0
2023-09-13 13:30:00,104.19,104.34,104.13,104.27,41334.0,104.19,104.34,104.13,104.27,41334.0
2023-09-13 14:00:00,104.27,104.51,104.19,104.49,214725.0,104.27,104.51,104.19,104.49,214725.0
2023-09-13 14:30:00,104.48,104.82,104.32,104.75,133299.0,104.48,104.82,104.32,104.75,133299.0
2023-09-13 15:00:00,104.77,104.88,104.53,104.78,60491.0,104.77,104.88,104.53,104.78,60491.0
2023-09-13 15:30:00,104.79,104.9,104.61,104.8,224969.0,104.79,104.9,104.61,104.8,224969.0
2023-09-14 09:30:00,105.05,105.28,104.86,105.24,55505.0,105.05,105.28,104.86,105.24,55505.0
2023-09-14 10:00:00,105.2,105.37,105.02,105.06,35849.0,105.2,105.37,105.02,105.06,35849.0
2023-09-14 10:30:00,105.08,105.2,104.96,104.97,32819.0,105.08,105.2,104.96,104.97,32819.0
2023-09-14 11:00:00,104.97,105.2,104.95,104.98,69464.0,104.97,105.2,104.95,104.98,69464.0
2023-09-14 11:30:00,104.98,105.85,104.97,105.79,67518.0,104.98,105.85,104.97,105.79,67518.0
2023-09-14 12:00:00,105.8,105.95,105.57,105.57,25093.0,105.8,105.95,105.57,105.57,25093.0
2023-09-14 12:30:00,105.57,105.72,105.56,105.67,22469.0,105.57,105.72,105.56,105.67,22469.0
2023-09-14 13:00:00,105.67,105.75,105.64,105.69,22951.0,105.67,105.75,105.64,105.69,22951.0
2023-09-14 13:30:00,105.71,105.82,105.69,105.72,24899.0,105.71,105.82,105.69,105.72,24899.0
2023-09-14 14:00:00,105.72,105.87,105.72,105.79,34186.0,105.72,105.87,105.72,105.79,34186.0
2023-09-14 14:30:00,105.8,105.87,105.67,105.68,30888.0,105.8,105.87,105.67,105.68,30888.0
2023-09-14 15:00:00,105.69,105.82,105.45,105.48,40697.0,105.69,105.82,105.45,105.48,40697.0
2023-09-14 15:30:00,105.46,105.66,105.43,105.5,150231.0,105.46,105.66,105.43,105.5,150231.0
2023-09-15 09:30:00,105.72,105.85,105.01,105.82,180283.0,105.72,105.85,105.01,105.82,180283.0
2023-09-15 10:00:00,105.85,106.05,105.53,105.82,114657.0,105.85,106.05,105.53,105.82,114657.0
2023-09-15 10:30:00,105.81,106.06,105.7,105.76,65181.0,105.81,106.06,105.7,105.76,65181.0
2023-09-15 11:00:00,105.76,105.8,105.5,105.75,45594.0,105.76,105.8,105.5,105.75,45594.0
2023-09-15 11:30:00,105.72,105.78,105.33,105.5,58708.0,105.72,105.78,105.33,105.5,58708.0
2023-09-15 12:00:00,105.47,105.47,105.08,105.19,26246.0,105.47,105.47,105.08,105.19,26246.0
2023-09-15 12:30:00,105.19,105.26,105.12,105.19,23629.0,105.19,105.26,105.12,105.19,23629.0
2023-09-15 13:00:00,105.18,105.23,104.53,104.57,25031.0,105.18,105.23,104.53,104.57,25031.0
2023-09-15 13:30:00,104.57,104.8,104.53,104.71,22516.0,104.57,104.8,104.53,104.71,22516.0
2023-09-15 14:00:00,104.68,104.79,104.54,104.68,27901.0,104.68,104.79,104.54,104.68,27901.0
2023-09-15 14:30:00,104.64,104.94,104.62,104.94,30568.0,104.64,104.94,104.62,104.94,30568.0
2023-09-15 15:00:00,104.93,104.93,104.76,104.86,41507.0,104.93,104.93,104.76,104.86,41507.0
2023-09-15 15:30:00,104.87,104.91,104.34,104.5,216053.0,104.87,104.91,104.34,104.5,216053.0
2023-09-18 09:30:00,103.92,104.81,103.83,104.32,117012.0,103.92,104.81,103.83,104.32,117012.0
2023-09-18 10:00:00,104.31,104.61,104.3,104.48,107812.0,104.31,104.61,104.3,104.48,107812.0
2023-09-18 10:30:00,104.52,104.56,104.26,104.44,58580.0,104.52,104.56,104.26,104.44,58580.0
2023-09-18 11:00:00,104.44,104.46,104.36,104.42,52577.0,104.44,104.46,104.36,104.42,52577.0
2023-09-18 11:30:00,104.42,104.8,104.39,104.75,83475.0,104.42,104.8,104.39,104.75,83475.0
2023-09-18 12:00:00,104.76,105.1,104.76,105.01,59459.0,104.76,105.1,104.76,105.01,59459.0
2023-09-18 12:30:00,105.03,105.21,104.99,105.11,54486.0,105.03,105.21,104.99,105.11,54486.0
2023-09-18 13:00:00,105.12,105.5,105.11,105.45,39309.0,105.12,105.5,105.11,105.45,39309.0
2023-09-18 13:30:00,105.46,105.7,105.44,105.59,44389.0,105.46,105.7,105.44,105.59,44389.0
2023-09-18 14:00:00,105.63,105.85,105.6,105.73,45700.0,105.63,105.85,105.6,105.73,45700.0
2023-09-18 14:30:00,105.74,105.77,105.49,105.59,48604.0,105.74,105.77,105.49,105.59,48604.0
2023-09-18 15:00:00,105.57,105.57,105.26,105.32,62172.0,105.57,105.57,105.26,105.32,62172.0
2023-09-18 15:30:00,105.31,105.61,105.26,105.55,223426.0,105.31,105.61,105.26,105.55,223426.0
2023-09-19 09:30:00,105.36,105.63,105.08,105.57,75831.0,105.36,105.63,105.08,105.57,75831.0
2023-09-19 10:00:00,105.56,105.68,105.41,105.68,70274.0,105.56,105.68,105.41,105.68,70274.0
2023-09-19 10:30:00,105.66,105.91,105.65,105.81,101999.0,105.66,105.91,105.65,105.81,101999.0
2023-09-19 11:00:00,105.79,106.29,105.76,106.15,86335.0,105.79,106.29,105.76,106.15,86335.0
2023-09-19 11:30:00,106.13,106.21,105.92,106.17,58231.0,106.13,106.21,105.92,106.17,58231.0
2023-09-19 12:00:00,106.15,106.26,106.0,106.09,53895.0,106.15,106.26,106.0,106.09,53895.0
2023-09-19 12:30:00,106.09,106.17,105.94,106.13,55788.0,106.09,106.17,105.94,106.13,55788.0
2023-09-19 13:00:00,106.13,106.48,106.12,106.27,46558.0,106.13,106.48,106.12,106.27,46558.0
2023-09-19 13:30:00,106.25,106.32,106.19,106.24,32673.0,106.25,106.32,106.19,106.24,32673.0
2023-09-19 14:00:00,106.24,106.34,106.14,106.3,194373.0,106.24,106.34,106.14,106.3,194373.0
2023-09-19 14:30:00,106.3,106.54,106.28,106.39,60654.0,106.3,106.54,106.28,106.39,60654.0
2023-09-19 15:00:00,106.38,106.47,106.21,106.38,94146.0,106.38,106.47,106.21,106.38,94146.0
2023-09-19 15:30:00,106.4,106.63,106.4,106.62,276515.0,106.4,106.63,106.4,106.62,276515.0
2023-09-20 09:30:00,106.62,107.9,106.62,107.56,166879.0,106.62,107.9,106.62,107.56,166879.0
2023-09-20 10:00:00,107.56,107.86,107.36,107.8,143166.0,107.56,107.86,107.36,107.8,143166.0
2023-09-20 10:30:00,107.8,107.98,107.75,107.88,126531.0,107.8,107.98,107.75,107.88,126531.0
2023-09-20 11:00:00,107.87,108.51,107.79,108.38,91209.0,107.87,108.51,107.79,108.38,91209.0
2023-09-20 11:30:00,108.39,108.5,108.14,108.45,113871.0,108.39,108.5,108.14,108.45,113871.0
2023-09-20 12:00:00,108.45,108.6,108.38,108.57,127806.0,108.45,108.6,108.38,108.57,127806.0
2023-09-20 12:30:00,108.59,108.87,108.47,108.67,98061.0,108.59,108.87,108.47,108.67,98061.0
2023-09-20 13:00:00,108.67,108.67,108.47,108.55,59566.0,108.67,108.67,108.47,108.55,59566.0
2023-09-20 13:30:00,108.54,108.76,108.41,108.75,53791.0,108.54,108.76,108.41,108.75,53791.0
2023-09-20 14:00:00,108.74,108.8,108.27,108.66,121564.0,108.74,108.8,108.27,108.66,121564.0
2023-09-20 14:30:00,108.65,109.05,108.5,108.54,140565.0,108.65,109.05,108.5,108.54,140565.0
2023-09-20 15:00:00,108.51,108.59,108.15,108.32,118399.0,108.51,108.59,108.15,108.32,118399.0
2023-09-20 15:30:00,108.34,108.64,108.16,108.45,593980.0,108.34,108.64,108.16,108.45,593980.0
2023-09-21 09:30:00,107.66,107.91,106.95,107.37,204271.0,107.66,107.91,106.95,107.37,204271.0
2023-09-21 10:00:00,107.38,107.74,107.27,107.4,215328.0,107.38,107.74,107.27,107.4,215328.0
2023-09-21 10:30:00,107.39,107.4,106.78,107.01,102144.0,107.39,107.4,106.78,107.01,102144.0
2023-09-21 11:00:00,107.01,107.15,106.7,106.84,90641.0,107.01,107.15,106.7,106.84,90641.0
2023-09-21 11:30:00,106.84,107.3,106.83,107.09,82413.0,106.84,107.3,106.83,107.09,82413.0
2023-09-21 12:00:00,107.08,107.21,106.83,107.2,100395.0,107.08,107.21,106.83,107.2,100395.0
2023-09-21 12:30:00,107.2,107.67,107.18,107.63,68277.0,107.2,107.67,107.18,107.63,68277.0
2023-09-21 13:00:00,107.62,108.45,107.61,108.33,89596.0,107.62,108.45,107.61,108.33,89596.0
2023-09-21 13:30:00,108.32,108.61,108.29,108.55,95081.0,108.32,108.61,108.29,108.55,95081.0
2023-09-21 14:00:00,108.54,108.85,108.48,108.71,132964.0,108.54,108.85,108.48,108.71,132964.0
2023-09-21 14:30:00,108.72,108.77,108.41,108.53,103300.0,108.72,108.77,108.41,108.53,103300.0
2023-09-21 15:00:00,108.53,108.61,108.28,108.35,139015.0,108.53,108.61,108.28,108.35,139015.0
2023-09-21 15:30:00,108.35,108.38,107.88,107.93,573488.0,108.35,108.38,107.88,107.93,573488.0
2023-09-22 09:30:00,108.1,108.39,107.27,107.49,115482.0,108.1,108.39,107.27,107.49,115482.0
2023-09-22 10:00:00,107.48,107.56,107.21,107.51,80540.0,107.48,107.56,107.21,107.51,80540.0
2023-09-22 10:30:00,107.52,108.03,107.51,107.86,80739.0,107.52,108.03,107.51,107.86,80739.0
2023-09-22 11:00:00,107.84,108.11,107.82,107.94,66584.0,107.84,108.11,107.82,107.94,66584.0
2023-09-22 11:30:00,107.95,108.12,107.9,107.92,65608.0,107.95,108.12,107.9,107.92,65608.0
2023-09-22 12:00:00,107.92,108.27,107.89,108.18,52566.0,107.92,108.27,107.89,108.18,52566.0
2023-09-22 12:30:00,108.18,108.27,108.05,108.2,61774.0,108.18,108.27,108.05,108.2,61774.0
2023-09-22 13:00:00,108.22,108.23,107.9,107.93,42624.0,108.22,108.23,107.9,107.93,42624.0
2023-09-22 13:30:00,107.93,107.93,107.52,107.63,45424.0,107.93,107.93,107.52,107.63,45424.0
2023-09-22 14:00:00,107.64,107.66,107.18,107.19,62972.0,107.64,107.66,107.18,107.19,62972.0
2023-09-22 14:30:00,107.18,107.31,107.13,107.26,59644.0,107.18,107.31,107.13,107.26,59644.0
2023-09-22 15:00:00,107.25,107.68,107.22,107.58,100918.0,107.25,107.68,107.22,107.58,100918.0
2023-09-22 15:30:00,107.58,107.73,107.46,107.53,279431.0,107.58,107.73,107.46,107.53,279431.0
2023-09-25 09:30:00,107.29,107.69,107.14,107.58,84045.0,107.29,107.69,107.14,107.58,84045.0
2023-09-25 10:00:00,107.57,107.92,107.46,107.78,75869.0,107.57,107.92,107.46,107.78,75869.0
2023-09-25 10:30:00,107.78,107.78,107.3,107.3,66335.0,107.78,107.78,107.3,107.3,66335.0
2023-09-25 11:00:00,107.29,107.77,107.22,107.69,68929.0,107.29,107.77,107.22,107.69,68929.0
2023-09-25 11:30:00,107.7,107.81,107.63,107.7,49800.0,107.7,107.81,107.63,107.7,49800.0
2023-09-25 12:00:00,107.71,107.92,107.63,107.69,74759.0,107.71,107.92,107.63,107.69,74759.0
2023-09-25 12:30:00,107.7,107.81,107.62,107.74,45449.0,107.7,107.81,107.62,107.74,45449.0
2023-09-25 13:00:00,107.74,107.87,107.66,107.79,41205.0,107.74,107.87,107.66,107.79,41205.0
2023-09-25 13:30:00,107.8,107.81,107.6,107.63,39605.0,107.8,107.81,107.6,107.63,39605.0
2023-09-25 14:00:00,107.63,107.86,107.58,107.58,62174.0,107.63,107.86,107.58,107.58,62174.0
2023-09-25 14:30:00,107.57,107.67,107.48,107.5,45758.0,107.57,107.67,107.48,107.5,45758.0
2023-09-25 15:00:00,107.49,107.51,107.21,107.42,81405.0,107.49,107.51,107.21,107.42,81405.0
2023-09-25 15:30:00,107.41,107.61,107.3,107.6,224038.0,107.41,107.61,107.3,107.6,224038.0
2023-09-26 09:30:00,107.04,108.14,106.79,107.59,205261.0,107.04,108.14,106.79,107.59,205261.0
2023-09-26 10:00:00,107.59,107.6,107.11,107.23,101580.0,107.59,107.6,107.11,107.23,101580.0
2023-09-26 10:30:00,107.23,107.3,106.95,107.12,88555.0,107.23,107.3,106.95,107.12,88555.0
2023-09-26 11:00:00,107.12,107.14,106.5,106.54,86836.0,107.12,107.14,106.5,106.54,86836.0
2023-09-26 11:30:00,106.53,106.6,106.03,106.09,91777.0,106.53,106.6,106.03,106.09,91777.0
2023-09-26 12:00:00,106.08,106.13,105.82,105.97,59399.0,106.08,106.13,105.82,105.97,59399.0
2023-09-26 12:30:00,105.95,106.09,105.88,105.98,52407.0,105.95,106.09,105.88,105.98,52407.0
2023-09-26 13:00:00,105.97,106.18,105.94,105.98,42991.0,105.97,106.18,105.94,105.98,42991.0
2023-09-26 13:30:00,105.98,106.06,105.72,105.89,49256.0,105.98,106.06,105.72,105.89,49256.0
2023-09-26 14:00:00,105.87,105.95,105.75,105.75,55847.0,105.87,105.95,105.75,105.75,55847.0
2023-09-26 14:30:00,105.76,105.93,105.72,105.84,63478.0,105.76,105.93,105.72,105.84,63478.0
2023-09-26 15:00:00,105.84,106.16,105.76,106.07,61918.0,105.84,106.16,105.76,106.07,61918.0
2023-09-26 15:30:00,106.07,106.37,106.0,106.24,235737.0,106.07,106.37,106.0,106.24,235737.0
2023-09-27 09:30:00,106.5,106.93,106.46,106.7,28419.0,106.5,106.93,106.46,106.7,28419.0
2023-09-27 10:00:00,106.75,107.29,106.62,107.25,40685.0,106.75,107.29,106.62,107.25,40685.0
2023-09-27 10:30:00,107.25,107.56,107.12,107.25,68287.0,107.25,107.56,107.12,107.25,68287.0
2023-09-27 11:00:00,107.26,107.53,106.93,107.09,25210.0,107.26,107.53,106.93,107.09,25210.0
2023-09-27 11:30:00,107.11,107.11,106.57,106.74,48395.0,107.11,107.11,106.57,106.74,48395.0
2023-09-27 12:00:00,106.72,106.74,106.5,106.73,18380.0,106.72,106.74,106.5,106.73,18380.0
2023-09-27 12:30:00,106.77,106.83,106.58,106.73,77155.0,106.77,106.83,106.58,106.73,77155.0
2023-09-27 13:00:00,106.75,106.84,106.42,106.46,39252.0,106.75,106.84,106.42,106.46,39252.0
2023-09-27 13:30:00,106.46,106.66,106.36,106.66,69172.0,106.46,106.66,106.36,106.66,69172.0
2023-09-27 14:00:00,106.64,107.0,106.6,106.99,39288.0,106.64,107.0,106.6,106.99,39288.0
2023-09-27 14:30:00,107.01,107.52,106.96,107.51,62310.0,107.01,107.52,106.96,107.51,62310.0
2023-09-27 15:00:00,107.51,107.67,107.45,107.49,103033.0,107.51,107.67,107.45,107.49,103033.0
2023-09-27 15:30:00,107.48,107.53,106.86,106.97,224588.0,107.48,107.53,106.86,106.97,224588.0
2023-09-28 09:30:00,106.59,107.13,106.19,107.07,36337.0,106.59,107.13,106.19,107.07,36337.0
2023-09-28 10:00:00,107.07,107.15,106.75,106.91,17377.0,107.07,107.15,106.75,106.91,17377.0
2023-09-28 10:30:00,106.85,107.17,106.74,107.13,24816.0,106.85,107.17,106.74,107.13,24816.0
2023-09-28 11:00:00,107.18,107.88,107.15,107.79,59012.0,107.18,107.88,107.15,107.79,59012.0
2023-09-28 11:30:00,107.79,107.94,107.65,107.89,56572.0,107.79,107.94,107.65,107.89,56572.0
2023-09-28 12:00:00,107.89,107.89,107.55,107.7,52473.0,107.89,107.89,107.55,107.7,52473.0
2023-09-28 12:30:00,107.72,107.77,107.18,107.18,63265.0,107.72,107.77,107.18,107.18,63265.0
2023-09-28 13:00:00,107.12,107.22,106.74,106.75,46104.0,107.12,107.22,106.74,106.75,46104.0
2023-09-28 13:30:00,106.73,106.74,106.3,106.35,36069.0,106.73,106.74,106.3,106.35,36069.0
2023-09-28 14:00:00,106.33,106.54,106.31,106.45,25448.0,106.33,106.54,106.31,106.45,25448.0
2023-09-28 14:30:00,106.45,106.49,106.19,106.34,34066.0,106.45,106.49,106.19,106.34,34066.0
2023-09-28 15:00:00,106.39,107.09,106.39,107.03,75044.0,106.39,107.09,106.39,107.03,75044.0
2023-09-28 15:30:00,107.04,107.11,106.74,107.04,122682.0,107.04,107.11,106.74,107.04,122682.0
2023-09-29 09:30:00,107.0,107.67,106.93,107.2,56044.0,107.0,107.67,106.93,107.2,56044.0
2023-09-29 10:00:00,107.29,107.4,107.04,107.16,26267.0,107.29,107.4,107.04,107.16,26267.0
2023-09-29 10:30:00,107.17,107.29,107.04,107.15,33061.0,107.17,107.29,107.04,107.15,33061.0
2023-09-29 11:00:00,107.17,107.35,107.06,107.26,46691.0,107.17,107.35,107.06,107.26,46691.0
2023-09-29 11:30:00,107.22,107.25,106.89,106.98,14306.0,107.22,107.25,106.89,106.98,14306.0
2023-09-29 12:00:00,106.98,107.54,106.92,107.37,34364.0,106.98,107.54,106.92,107.37,34364.0
2023-09-29 12:30:00,107.37,107.46,107.01,107.1,23635.0,107.37,107.46,107.01,107.1,23635.0
2023-09-29 13:00:00,107.09,107.09,106.81,106.97,24184.0,107.09,107.09,106.81,106.97,24184.0
2023-09-29 13:30:00,107.02,107.13,106.93,107.03,27247.0,107.02,107.13,106.93,107.03,27247.0
2023-09-29 14:00:00,106.99,106.99,106.75,106.77,33429.0,106.99,106.99,106.75,106.77,33429.0
2023-09-29 14:30:00,106.76,107.1,106.76,107.1,13665.0,106.76,107.1,106.76,107.1,13665.0
2023-09-29 15:00:00,107.13,107.24,106.89,106.94,22021.0,107.13,107.24,106.89,106.94,22021.0
2023-09-29 15:30:00,106.92,107.03,106.47,106.58,192396.0,106.92,107.03,106.47,106.58,192396.0
2023-10-02 09:30:00,106.7,107.48,106.55,106.91,142395.0,106.7,107.48,106.55,106.91,142395.0
2023-10-02 10:00:00,106.79,106.87,106.48,106.75,56933.0,106.79,106.87,106.48,106.75,56933.0
2023-10-02 10:30:00,106.76,106.8,106.28,106.31,24454.0,106.76,106.8,106.28,106.31,24454.0
2023-10-02 11:00:00,106.31,106.95,106.31,106.91,33489.0,106.31,106.95,106.31,106.91,33489.0
2023-10-02 11:30:00,106.92,106.93,106.37,106.43,19097.0,106.92,106.93,106.37,106.43,19097.0
2023-10-02 12:00:00,106.39,106.41,106.17,106.34,18021.0,106.39,106.41,106.17,106.34,18021.0
2023-10-02 12:30:00,106.35,106.38,106.04,106.15,23013.0,106.35,106.38,106.04,106.15,23013.0
2023-10-02 13:00:00,106.15,106.24,105.83,106.12,32307.0,106.15,106.24,105.83,106.12,32307.0
2023-10-02 13:30:00,106.14,106.33,106.0,106.22,49977.0,106.14,106.33,106.0,106.22,49977.0
2023-10-02 14:00:00,106.25,106.6,106.16,106.22,27978.0,106.25,106.6,106.16,106.22,27978.0
2023-10-02 14:30:00,106.25,106.36,106.22,106.28,21170.0,106.25,106.36,106.22,106.28,21170.0
2023-10-02 15:00:00,106.26,106.48,106.15,106.46,35369.0,106.26,106.48,106.15,106.46,35369.0
2023-10-02 15:30:00,106.46,106.86,106.42,106.86,183002.0,106.46,106.86,106.42,106.86,183002.0
2023-10-03 09:30:00,106.39,106.61,106.07,106.5,50911.0,106.39,106.61,106.07,106.5,50911.0
2023-10-03 10:00:00,106.31,106.39,105.44,105.55,32485.0,106.31,106.39,105.44,105.55,32485.0
2023-10-03 10:30:00,105.52,105.71,105.32,105.43,39901.0,105.52,105.71,105.32,105.43,39901.0
2023-10-03 11:00:00,105.39,105.46,105.21,105.39,28354.0,105.39,105.46,105.21,105.39,28354.0
2023-10-03 11:30:00,105.38,105.4,105.08,105.19,24240.0,105.38,105.4,105.08,105.19,24240.0
2023-10-03 12:00:00,105.18,105.53,105.17,105.51,23965.0,105.18,105.53,105.17,105.51,23965.0
2023-10-03 12:30:00,105.53,105.96,105.53,105.94,30537.0,105.53,105.96,105.53,105.94,30537.0
2023-10-03 13:00:00,105.95,106.04,105.72,105.77,21691.0,105.95,106.04,105.72,105.77,21691.0
2023-10-03 13:30:00,105.76,105.77,105.52,105.53,16228.0,105.76,105.77,105.52,105.53,16228.0
2023-10-03 14:00:00,105.52,105.58,105.36,105.53,21192.0,105.52,105.58,105.36,105.53,21192.0
2023-10-03 14:30:00,105.52,105.7,105.51,105.58,27003.0,105.52,105.7,105.51,105.58,27003.0
2023-10-03 15:00:00,105.58,105.64,105.44,105.55,36004.0,105.58,105.64,105.44,105.55,36004.0
2023-10-03 15:30:00,105.56,105.73,105.4,105.67,136873.0,105.56,105.73,105.4,105.67,136873.0
2023-10-04 09:30:00,105.84,106.56,105.83,106.03,54091.0,105.84,106.56,105.83,106.03,54091.0
2023-10-04 10:00:00,106.01,106.25,105.89,106.1,46091.0,106.01,106.25,105.89,106.1,46091.0
2023-10-04 10:30:00,106.15,106.54,106.15,106.33,79416.0,106.15,106.54,106.15,106.33,79416.0
2023-10-04 11:00:00,106.33,106.7,106.25,106.64,45401.0,106.33,106.7,106.25,106.64,45401.0
2023-10-04 11:30:00,106.65,106.82,106.55,106.81,104826.0,106.65,106.82,106.55,106.81,104826.0
2023-10-04 12:00:00,106.79,106.79,106.57,106.61,42403.0,106.79,106.79,106.57,106.61,42403.0
2023-10-04 12:30:00,106.63,106.63,106.43,106.47,38061.0,106.63,106.63,106.43,106.47,38061.0
2023-10-04 13:00:00,106.49,106.55,106.25,106.25,22058.0,106.49,106.55,106.25,106.25,22058.0
2023-10-04 13:30:00,106.24,106.26,105.98,106.01,24537.0,106.24,106.26,105.98,106.01,24537.0
2023-10-04 14:00:00,106.03,106.13,105.92,106.1,14550.0,106.03,106.13,105.92,106.1,14550.0
2023-10-04 14:30:00,106.12,106.22,105.99,106.19,18798.0,106.12,106.22,105.99,106.19,18798.0
2023-10-04 15:00:00,106.2,106.64,106.15,106.58,56772.0,106.2,106.64,106.15,106.58,56772.0
2023-10-04 15:30:00,106.59,106.62,106.38,106.54,149499.0,106.59,106.62,106.38,106.54,149499.0
2023-10-05 09:30:00,106.54,106.85,106.26,106.49,40202.0,106.54,106.85,106.26,106.49,40202.0
2023-10-05 10:00:00,106.51,106.51,105.93,106.16,20096.0,106.51,106.51,105.93,106.16,20096.0
2023-10-05 10:30:00,106.16,106.16,105.76,105.92,19074.0,106.16,106.16,105.76,105.92,19074.0
2023-10-05 11:00:00,105.9,105.95,105.66,105.87,18700.0,105.9,105.95,105.66,105.87,18700.0
2023-10-05 11:30:00,105.84,105.93,105.61,105.7,23525.0,105.84,105.93,105.61,105.7,23525.0
2023-10-05 12:00:00,105.7,105.9,105.65,105.86,10906.0,105.7,105.9,105.65,105.86,10906.0
2023-10-05 12:30:00,105.87,105.92,105.55,105.61,12080.0,105.87,105.92,105.55,105.61,12080.0
2023-10-05 13:00:00,105.61,105.72,105.44,105.57,19192.0,105.61,105.72,105.44,105.57,19192.0
2023-10-05 13:30:00,105.56,105.61,105.37,105.49,49138.0,105.56,105.61,105.37,105.49,49138.0
2023-10-05 14:00:00,105.49,105.58,105.3,105.54,35056.0,105.49,105.58,105.3,105.54,35056.0
2023-10-05 14:30:00,105.58,105.8,105.54,105.79,42107.0,105.58,105.8,105.54,105.79,42107.0
2023-10-05 15:00:00,105.79,105.89,105.66,105.89,56199.0,105.79,105.89,105.66,105.89,56199.0
2023-10-05 15:30:00,105.92,105.92,105.62,105.62,138860.0,105.92,105.92,105.62,105.62,138860.0
2023-10-06 09:30:00,104.76,105.13,103.79,105.1,59186.0,104.76,105.13,103.79,105.1,59186.0
2023-10-06 10:00:00,105.06,105.59,104.94,105.58,23172.0,105.06,105.59,104.94,105.58,23172.0
2023-10-06 10:30:00,105.59,105.98,105.59,105.86,32726.0,105.59,105.98,105.59,105.86,32726.0
2023-10-06 11:00:00,105.9,106.39,105.89,106.25,45158.0,105.9,106.39,105.89,106.25,45158.0
2023-10-06 11:30:00,106.26,106.79,106.26,106.79,23243.0,106.26,106.79,106.26,106.79,23243.0
2023-10-06 12:00:00,106.76,106.81,106.45,106.5,31738.0,106.76,106.81,106.45,106.5,31738.0
2023-10-06 12:30:00,106.49,106.49,106.27,106.33,21188.0,106.49,106.49,106.27,106.33,21188.0
2023-10-06 13:00:00,106.36,106.51,106.2,106.48,24035.0,106.36,106.51,106.2,106.48,24035.0
2023-10-06 13:30:00,106.5,106.61,106.36,106.37,30012.0,106.5,106.61,106.36,106.37,30012.0
2023-10-06 14:00:00,106.38,106.52,106.23,106.51,39696.0,106.38,106.52,106.23,106.51,39696.0
2023-10-06 14:30:00,106.56,106.63,106.41,106.48,46314.0,106.56,106.63,106.41,106.48,46314.0
2023-10-06 15:00:00,106.49,106.49,106.21,106.3,70313.0,106.49,106.49,106.21,106.3,70313.0
2023-10-06 15:30:00,106.3,106.33,105.71,105.75,245468.0,106.3,106.33,105.71,105.75,245468.0
2023-10-09 09:30:00,105.2,105.83,105.16,105.78,52325.0,105.2,105.83,105.16,105.78,52325.0
2023-10-09 10:00:00,105.84,106.04,105.54,105.58,34428.0,105.84,106.04,105.54,105.58,34428.0
2023-10-09 10:30:00,105.58,105.61,105.24,105.42,30059.0,105.58,105.61,105.24,105.42,30059.0
2023-10-09 11:00:00,105.38,105.4,104.6,104.94,26100.0,105.38,105.4,104.6,104.94,26100.0
2023-10-09 11:30:00,104.93,105.39,104.93,105.38,40649.0,104.93,105.39,104.93,105.38,40649.0
2023-10-09 12:00:00,105.38,105.69,105.29,105.55,29251.0,105.38,105.69,105.29,105.55,29251.0
2023-10-09 12:30:00,105.56,105.68,105.42,105.48,26727.0,105.56,105.68,105.42,105.48,26727.0
2023-10-09 13:00:00,105.5,105.62,105.44,105.58,20385.0,105.5,105.62,105.44,105.58,20385.0
2023-10-09 13:30:00,105.59,105.94,105.56,105.82,24394.0,105.59,105.94,105.56,105.82,24394.0
2023-10-09 14:00:00,105.81,105.95,105.77,105.95,28185.0,105.81,105.95,105.77,105.95,28185.0
2023-10-09 14:30:00,105.94,106.15,105.78,105.98,29925.0,105.94,106.15,105.78,105.98,29925.0
2023-10-09 15:00:00,105.99,106.09,105.9,106.06,32812.0,105.99,106.09,105.9,106.06,32812.0
2023-10-09 15:30:00,106.04,106.04,105.71,105.76,113454.0,106.04,106.04,105.71,105.76,113454.0
2023-10-10 09:30:00,105.62,106.42,105.49,106.29,49238.0,105.62,106.42,105.49,106.29,49238.0
2023-10-10 10:00:00,106.29,107.34,106.28,107.28,183948.0,106.29,107.34,106.28,107.28,183948.0
2023-10-10 10:30:00,107.29,107.57,107.02,107.24,96262.0,107.29,107.57,107.02,107.24,96262.0
2023-10-10 11:00:00,107.23,107.61,107.22,107.45,48961.0,107.23,107.61,107.22,107.45,48961.0
2023-10-10 11:30:00,107.44,107.5,107.21,107.37,27352.0,107.44,107.5,107.21,107.37,27352.0
2023-10-10 12:00:00,107.37,107.52,107.35,107.45,29198.0,107.37,107.52,107.35,107.45,29198.0
2023-10-10 12:30:00,107.47,107.51,107.24,107.44,93374.0,107.47,107.51,107.24,107.44,93374.0
2023-10-10 13:00:00,107.46,107.97,107.37,107.94,63184.0,107.46,107.97,107.37,107.94,63184.0
2023-10-10 13:30:00,107.91,108.31,107.81,108.24,40490.0,107.91,108.31,107.81,108.24,40490.0
2023-10-10 14:00:00,108.24,108.52,107.92,108.06,90133.0,108.24,108.52,107.92,108.06,90133.0
2023-10-10 14:30:00,108.1,108.32,108.02,108.12,40717.0,108.1,108.32,108.02,108.12,40717.0
2023-10-10 15:00:00,108.14,108.28,107.95,108.15,56315.0,108.14,108.28,107.95,108.15,56315.0
2023-10-10 15:30:00,108.14,108.24,107.97,108.2,218475.0,108.14,108.24,107.97,108.2,218475.0
2023-10-11 09:30:00,108.5,109.24,107.9,107.91,108231.0,108.5,109.24,107.9,107.91,108231.0
2023-10-11 10:00:00,107.87,108.15,107.8,108.12,34439.0,107.87,108.15,107.8,108.12,34439.0
2023-10-11 10:30:00,108.09,108.39,107.99,108.25,55579.0,108.09,108.39,107.99,108.25,55579.0
2023-10-11 11:00:00,108.2,108.29,108.06,108.13,99235.0,108.2,108.29,108.06,108.13,99235.0
2023-10-11 11:30:00,108.1,108.17,107.96,108.0,36414.0,108.1,108.17,107.96,108.0,36414.0
2023-10-11 12:00:00,108.0,108.13,107.83,107.96,37286.0,108.0,108.13,107.83,107.96,37286.0
2023-10-11 12:30:00,107.98,108.09,107.87,108.08,14677.0,107.98,108.09,107.87,108.08,14677.0
2023-10-11 13:00:00,108.05,108.08,107.82,107.85,16762.0,108.05,108.08,107.82,107.85,16762.0
2023-10-11 13:30:00,107.82,107.82,107.6,107.74,54266.0,107.82,107.82,107.6,107.74,54266.0
2023-10-11 14:00:00,107.75,107.99,107.62,107.86,28268.0,107.75,107.99,107.62,107.86,28268.0
2023-10-11 14:30:00,107.86,108.07,107.78,108.02,30725.0,107.86,108.07,107.78,108.02,30725.0
2023-10-11 15:00:00,108.03,108.24,107.96,108.05,117980.0,108.03,108.24,107.96,108.05,117980.0
2023-10-11 15:30:00,108.05,108.44,107.94,108.4,275395.0,108.05,108.44,107.94,108.4,275395.0
2023-10-12 09:30:00,108.61,108.97,108.11,108.12,58025.0,108.61,108.97,108.11,108.12,58025.0
2023-10-12 10:00:00,108.04,108.78,107.85,108.65,28140.0,108.04,108.78,107.85,108.65,28140.0
2023-10-12 10:30:00,108.65,108.65,108.31,108.39,20862.0,108.65,108.65,108.31,108.39,20862.0
2023-10-12 11:00:00,108.39,108.7,108.22,108.55,20081.0,108.39,108.7,108.22,108.55,20081.0
2023-10-12 11:30:00,108.5,108.66,108.36,108.59,15012.0,108.5,108.66,108.36,108.59,15012.0
2023-10-12 12:00:00,108.59,108.64,108.35,108.45,16767.0,108.59,108.64,108.35,108.45,16767.0
2023-10-12 12:30:00,108.45,108.48,108.3,108.32,11046.0,108.45,108.48,108.3,108.32,11046.0
2023-10-12 13:00:00,108.3,108.31,107.6,107.61,16139.0,108.3,108.31,107.6,107.61,16139.0
2023-10-12 13:30:00,107.59,107.72,107.33,107.33,12961.0,107.59,107.72,107.33,107.33,12961.0
2023-10-12 14:00:00,107.33,107.42,107.05,107.38,19123.0,107.33,107.42,107.05,107.38,19123.0
2023-10-12 14:30:00,107.4,107.75,107.35,107.67,22360.0,107.4,107.75,107.35,107.67,22360.0
2023-10-12 15:00:00,107.67,107.9,107.67,107.81,29583.0,107.67,107.9,107.67,107.81,29583.0
2023-10-12 15:30:00,107.8,107.89,107.66,107.68,133049.0,107.8,107.89,107.66,107.68,133049.0
2023-10-13 09:30:00,107.65,108.16,107.48,107.72,28165.0,107.65,108.16,107.48,107.72,28165.0
2023-10-13 10:00:00,107.7,107.96,107.58,107.93,33286.0,107.7,107.96,107.58,107.93,33286.0
2023-10-13 10:30:00,107.88,107.97,106.85,106.96,35358.0,107.88,107.97,106.85,106.96,35358.0
2023-10-13 11:00:00,106.96,107.04,106.59,106.67,40820.0,106.96,107.04,106.59,106.67,40820.0
2023-10-13 11:30:00,106.63,106.65,105.87,105.97,67462.0,106.63,106.65,105.87,105.97,67462.0
2023-10-13 12:00:00,105.98,106.34,105.91,106.32,46083.0,105.98,106.34,105.91,106.32,46083.0
2023-10-13 12:30:00,106.3,106.64,106.21,106.53,82074.0,106.3,106.64,106.21,106.53,82074.0
2023-10-13 13:00:00,106.52,106.54,106.21,106.26,72261.0,106.52,106.54,106.21,106.26,72261.0
2023-10-13 13:30:00,106.23,106.85,106.18,106.8,26690.0,106.23,106.85,106.18,106.8,26690.0
2023-10-13 14:00:00,106.78,106.88,106.35,106.49,29578.0,106.78,106.88,106.35,106.49,29578.0
2023-10-13 14:30:00,106.49,106.63,106.31,106.5,41440.0,106.49,106.63,106.31,106.5,41440.0
2023-10-13 15:00:00,106.52,106.88,106.49,106.61,37846.0,106.52,106.88,106.49,106.61,37846.0
2023-10-13 15:30:00,106.63,106.92,106.53,106.61,179653.0,106.63,106.92,106.53,106.61,179653.0
2023-10-16 09:30:00,107.06,107.2,106.5,106.57,62336.0,107.06,107.2,106.5,106.57,62336.0
2023-10-16 10:00:00,106.58,106.88,106.35,106.85,31696.0,106.58,106.88,106.35,106.85,31696.0
2023-10-16 10:30:00,106.89,107.24,106.85,106.98,21877.0,106.89,107.24,106.85,106.98,21877.0
2023-10-16 11:00:00,107.05,107.19,106.93,107.17,11395.0,107.05,107.19,106.93,107.17,11395.0
2023-10-16 11:30:00,107.25,107.25,107.09,107.23,9584.0,107.25,107.25,107.09,107.23,9584.0
2023-10-16 12:00:00,107.18,107.34,107.18,107.34,12689.0,107.18,107.34,107.18,107.34,12689.0
2023-10-16 12:30:00,107.34,107.47,107.31,107.4,18545.0,107.34,107.47,107.31,107.4,18545.0
2023-10-16 13:00:00,107.39,107.49,106.96,107.3,17954.0,107.39,107.49,106.96,107.3,17954.0
2023-10-16 13:30:00,107.26,107.58,107.25,107.39,42568.0,107.26,107.58,107.25,107.39,42568.0
2023-10-16 14:00:00,107.39,107.57,107.26,107.49,23586.0,107.39,107.57,107.26,107.49,23586.0
2023-10-16 14:30:00,107.49,107.53,107.24,107.34,9826.0,107.49,107.53,107.24,107.34,9826.0
2023-10-16 15:00:00,107.33,107.63,107.23,107.62,23460.0,107.33,107.63,107.23,107.62,23460.0
2023-10-16 15:30:00,107.66,107.67,107.33,107.39,126147.0,107.66,107.67,107.33,107.39,126147.0
2023-10-17 09:30:00,107.3,108.04,107.18,107.23,42345.0,107.3,108.04,107.18,107.23,42345.0
2023-10-17 10:00:00,107.24,107.69,107.23,107.56,64350.0,107.24,107.69,107.23,107.56,64350.0
2023-10-17 10:30:00,107.58,107.78,107.47,107.74,20410.0,107.58,107.78,107.47,107.74,20410.0
2023-10-17 11:00:00,107.77,107.8,107.55,107.6,67029.0,107.77,107.8,107.55,107.6,67029.0
2023-10-17 11:30:00,107.61,107.76,107.42,107.76,66852.0,107.61,107.76,107.42,107.76,66852.0
2023-10-17 12:00:00,107.76,108.0,107.75,107.99,42129.0,107.76,108.0,107.75,107.99,42129.0
2023-10-17 12:30:00,108.0,108.32,107.97,108.11,43619.0,108.0,108.32,107.97,108.11,43619.0
2023-10-17 13:00:00,108.1,108.1,107.87,107.9,16252.0,108.1,108.1,107.87,107.9,16252.0
2023-10-17 13:30:00,107.88,108.0,107.65,107.8,22622.0,107.88,108.0,107.65,107.8,22622.0
2023-10-17 14:00:00,107.78,107.93,107.66,107.87,34290.0,107.78,107.93,107.66,107.87,34290.0
2023-10-17 14:30:00,107.83,107.93,107.6,107.64,16342.0,107.83,107.93,107.6,107.64,16342.0
2023-10-17 15:00:00,107.64,107.85,107.54,107.83,39116.0,107.64,107.85,107.54,107.83,39116.0
2023-10-17 15:30:00,107.87,107.87,107.56,107.65,123899.0,107.87,107.87,107.56,107.65,123899.0
2023-10-18 09:30:00,107.23,107.99,107.01,107.91,42103.0,107.23,107.99,107.01,107.91,42103.0
2023-10-18 10:00:00,107.95,108.23,107.73,107.79,80862.0,107.95,108.23,107.73,107.79,80862.0
2023-10-18 10:30:00,107.78,108.04,107.7,107.98,36810.0,107.78,108.04,107.7,107.98,36810.0
2023-10-18 11:00:00,108.0,108.18,107.91,108.07,33601.0,108.0,108.18,107.91,108.07,33601.0
2023-10-18 11:30:00,108.03,108.2,107.97,108.04,24547.0,108.03,108.2,107.97,108.04,24547.0
2023-10-18 12:00:00,108.03,108.28,107.83,107.86,18881.0,108.03,108.28,107.83,107.86,18881.0
2023-10-18 12:30:00,107.91,107.92,107.74,107.81,13120.0,107.91,107.92,107.74,107.81,13120.0
2023-10-18 13:00:00,107.82,108.18,107.73,107.97,26420.0,107.82,108.18,107.73,107.97,26420.0
2023-10-18 13:30:00,107.92,107.95,107.65,107.94,14896.0,107.92,107.95,107.65,107.94,14896.0
2023-10-18 14:00:00,107.9,108.05,107.78,107.81,14943.0,107.9,108.05,107.78,107.81,14943.0
2023-10-18 14:30:00,107.83,107.91,107.58,107.64,13818.0,107.83,107.91,107.58,107.64,13818.0
2023-10-18 15:00:00,107.59,107.59,107.21,107.28,40186.0,107.59,107.59,107.21,107.28,40186.0
2023-10-18 15:30:00,107.28,107.34,106.88,107.12,167925.0,107.28,107.34,106.88,107.12,167925.0
2023-10-19 09:30:00,107.34,108.0,107.05,107.39,96208.0,107.34,108.0,107.05,107.39,96208.0
2023-10-19 10:00:00,107.4,107.5,106.89,106.89,58289.0,107.4,107.5,106.89,106.89,58289.0
2023-10-19 10:30:00,106.91,106.95,106.47,106.49,31545.0,106.91,106.95,106.47,106.49,31545.0
2023-10-19 11:00:00,106.49,106.72,106.21,106.69,39238.0,106.49,106.72,106.21,106.69,39238.0
2023-10-19 11:30:00,106.71,107.5,106.71,107.45,59577.0,106.71,107.5,106.71,107.45,59577.0
2023-10-19 12:00:00,107.47,108.12,107.34,107.47,71163.0,107.47,108.12,107.34,107.47,71163.0
2023-10-19 12:30:00,107.51,108.17,107.09,108.15,55285.0,107.51,108.17,107.09,108.15,55285.0
2023-10-19 13:00:00,108.18,108.65,108.17,108.39,54665.0,108.18,108.65,108.17,108.39,54665.0
2023-10-19 13:30:00,108.46,108.47,108.07,108.37,81523.0,108.46,108.47,108.07,108.37,81523.0
2023-10-19 14:00:00,108.38,108.56,108.03,108.03,62474.0,108.38,108.56,108.03,108.03,62474.0
2023-10-19 14:30:00,108.05,108.05,107.27,107.51,43470.0,108.05,108.05,107.27,107.51,43470.0
2023-10-19 15:00:00,107.53,107.63,107.18,107.26,44852.0,107.53,107.63,107.18,107.26,44852.0
2023-10-19 15:30:00,107.34,107.51,106.94,106.99,187105.0,107.34,107.51,106.94,106.99,187105.0
2023-10-20 09:30:00,107.0,107.26,106.05,106.11,83624.0,107.0,107.26,106.05,106.11,83624.0
2023-10-20 10:00:00,106.06,106.21,105.1,105.18,64931.0,106.06,106.21,105.1,105.18,64931.0
2023-10-20 10:30:00,105.11,105.3,104.14,104.41,208958.0,105.11,105.3,104.14,104.41,208958.0
2023-10-20 11:00:00,104.36,104.67,104.27,104.67,107750.0,104.36,104.67,104.27,104.67,107750.0
2023-10-20 11:30:00,104.67,105.02,104.51,104.84,62959.0,104.67,105.02,104.51,104.84,62959.0
2023-10-20 12:00:00,104.88,105.05,104.47,104.71,56185.0,104.88,105.05,104.47,104.71,56185.0
2023-10-20 12:30:00,104.71,105.04,104.63,104.96,26964.0,104.71,105.04,104.63,104.96,26964.0
2023-10-20 13:00:00,104.96,105.0,104.66,104.83,37790.0,104.96,105.0,104.66,104.83,37790.0
2023-10-20 13:30:00,104.89,104.93,104.64,104.93,22391.0,104.89,104.93,104.64,104.93,22391.0
2023-10-20 14:00:00,104.93,105.0,104.62,104.69,26946.0,104.93,105.0,104.62,104.69,26946.0
2023-10-20 14:30:00,104.68,104.72,104.34,104.35,44204.0,104.68,104.72,104.34,104.35,44204.0
2023-10-20 15:00:00,104.36,104.51,104.02,104.2,94472.0,104.36,104.51,104.02,104.2,94472.0
2023-10-20 15:30:00,104.19,104.34,103.89,104.03,341419.0,104.19,104.34,103.89,104.03,341419.0
2023-10-23 09:30:00,103.84,104.34,103.3,104.28,98890.0,103.84,104.34,103.3,104.28,98890.0
2023-10-23 10:00:00,104.26,104.3,103.8,103.81,26917.0,104.26,104.3,103.8,103.81,26917.0
2023-10-23 10:30:00,103.81,103.84,103.54,103.7,25642.0,103.81,103.84,103.54,103.7,25642.0
2023-10-23 11:00:00,103.7,104.0,103.59,103.96,14670.0,103.7,104.0,103.59,103.96,14670.0
2023-10-23 11:30:00,103.98,104.37,103.95,104.27,25391.0,103.98,104.37,103.95,104.27,25391.0
2023-10-23 12:00:00,104.2,104.23,103.97,104.2,12763.0,104.2,104.23,103.97,104.2,12763.0
2023-10-23 12:30:00,104.16,104.38,104.1,104.36,23370.0,104.16,104.38,104.1,104.36,23370.0
2023-10-23 13:00:00,104.35,104.42,104.18,104.18,37301.0,104.35,104.42,104.18,104.18,37301.0
2023-10-23 13:30:00,104.18,104.34,104.05,104.06,24236.0,104.18,104.34,104.05,104.06,24236.0
2023-10-23 14:00:00,104.09,104.22,103.87,103.91,15603.0,104.09,104.22,103.87,103.91,15603.0
2023-10-23 14:30:00,103.94,103.96,103.74,103.83,23760.0,103.94,103.96,103.74,103.83,23760.0
2023-10-23 15:00:00,103.83,103.93,103.36,103.48,40101.0,103.83,103.93,103.36,103.48,40101.0
2023-10-23 15:30:00,103.46,103.64,103.37,103.51,172071.0,103.46,103.64,103.37,103.51,172071.0
2023-10-24 09:30:00,104.16,104.92,104.11,104.56,71254.0,104.16,104.92,104.11,104.56,71254.0
2023-10-24 10:00:00,104.6,104.79,104.41,104.56,50616.0,104.6,104.79,104.41,104.56,50616.0
2023-10-24 10:30:00,104.54,104.58,104.17,104.3,37582.0,104.54,104.58,104.17,104.3,37582.0
2023-10-24 11:00:00,104.3,104.51,104.02,104.07,30429.0,104.3,104.51,104.02,104.07,30429.0
2023-10-24 11:30:00,104.06,104.17,103.99,104.12,16711.0,104.06,104.17,103.99,104.12,16711.0
2023-10-24 12:00:00,104.19,104.21,103.77,103.77,10936.0,104.19,104.21,103.77,103.77,10936.0
2023-10-24 12:30:00,103.68,103.87,103.33,103.37,23137.0,103.68,103.87,103.33,103.37,23137.0
2023-10-24 13:00:00,103.38,103.71,103.33,103.68,29352.0,103.38,103.71,103.33,103.68,29352.0
2023-10-24 13:30:00,103.7,103.91,103.6,103.77,47867.0,103.7,103.91,103.6,103.77,47867.0
2023-10-24 14:00:00,103.8,104.0,103.74,103.9,17383.0,103.8,104.0,103.74,103.9,17383.0
2023-10-24 14:30:00,103.91,104.03,103.77,103.78,20379.0,103.91,104.03,103.77,103.78,20379.0
2023-10-24 15:00:00,103.8,104.02,103.65,103.97,44050.0,103.8,104.02,103.65,103.97,44050.0
2023-10-24 15:30:00,103.98,104.37,103.92,104.27,288682.0,103.98,104.37,103.92,104.27,288682.0
2023-10-25 09:30:00,103.88,104.27,103.68,104.27,36377.0,103.88,104.27,103.68,104.27,36377.0
2023-10-25 10:00:00,104.23,104.24,103.63,103.84,18120.0,104.23,104.24,103.63,103.84,18120.0
2023-10-25 10:30:00,103.79,104.01,103.73,103.92,20453.0,103.79,104.01,103.73,103.92,20453.0
2023-10-25 11:00:00,103.93,103.96,103.68,103.83,12834.0,103.93,103.96,103.68,103.83,12834.0
2023-10-25 11:30:00,103.78,103.78,103.21,103.39,20800.0,103.78,103.78,103.21,103.39,20800.0
2023-10-25 12:00:00,103.35,103.39,103.21,103.35,27217.0,103.35,103.39,103.21,103.35,27217.0
2023-10-25 12:30:00,103.36,103.39,102.93,103.0,26366.0,103.36,103.39,102.93,103.0,26366.0
2023-10-25 13:00:00,103.05,103.09,102.72,102.72,20740.0,103.05,103.09,102.72,102.72,20740.0
2023-10-25 13:30:00,102.76,102.82,102.26,102.4,20205.0,102.76,102.82,102.26,102.4,20205.0
2023-10-25 14:00:00,102.43,102.81,102.42,102.65,47228.0,102.43,102.81,102.42,102.65,47228.0
2023-10-25 14:30:00,102.64,102.73,102.54,102.66,22408.0,102.64,102.73,102.54,102.66,22408.0
2023-10-25 15:00:00,102.69,102.83,102.63,102.78,27590.0,102.69,102.83,102.63,102.78,27590.0
2023-10-25 15:30:00,102.8,102.95,102.54,102.6,141943.0,102.8,102.95,102.54,102.6,141943.0
2023-10-26 09:30:00,103.14,103.5,101.96,102.07,47849.0,103.14,103.5,101.96,102.07,47849.0
2023-10-26 10:00:00,102.11,102.18,101.73,101.81,32191.0,102.11,102.18,101.73,101.81,32191.0
2023-10-26 10:30:00,101.83,102.38,101.51,102.35,63904.0,101.83,102.38,101.51,102.35,63904.0
2023-10-26 11:00:00,102.36,102.41,101.84,102.02,16492.0,102.36,102.41,101.84,102.02,16492.0
2023-10-26 11:30:00,102.01,102.19,101.95,102.01,16771.0,102.01,102.19,101.95,102.01,16771.0
2023-10-26 12:00:00,101.95,101.96,101.13,101.52,48552.0,101.95,101.96,101.13,101.52,48552.0
2023-10-26 12:30:00,101.48,101.54,101.38,101.41,13164.0,101.48,101.54,101.38,101.41,13164.0
2023-10-26 13:00:00,101.39,101.77,101.36,101.67,14175.0,101.39,101.77,101.36,101.67,14175.0
2023-10-26 13:30:00,101.7,101.98,101.57,101.97,12475.0,101.7,101.98,101.57,101.97,12475.0
2023-10-26 14:00:00,101.99,102.05,101.83,101.91,20444.0,101.99,102.05,101.83,101.91,20444.0
2023-10-26 14:30:00,101.89,102.04,101.75,102.0,25463.0,101.89,102.04,101.75,102.0,25463.0
2023-10-26 15:00:00,102.01,102.12,101.62,101.83,35569.0,102.01,102.12,101.62,101.83,35569.0
2023-10-26 15:30:00,101.82,101.95,101.61,101.87,163227.0,101.82,101.95,101.61,101.87,163227.0
2023-10-27 09:30:00,101.59,102.31,101.53,101.85,29241.0,101.59,102.31,101.53,101.85,29241.0
2023-10-27 10:00:00,101.81,102.13,101.68,101.81,34196.0,101.81,102.13,101.68,101.81,34196.0
2023-10-27 10:30:00,101.83,102.47,101.83,102.43,55615.0,101.83,102.47,101.83,102.43,55615.0
2023-10-27 11:00:00,102.41,102.59,102.15,102.4,22353.0,102.41,102.59,102.15,102.4,22353.0
2023-10-27 11:30:00,102.38,102.44,102.17,102.3,10291.0,102.38,102.44,102.17,102.3,10291.0
2023-10-27 12:00:00,102.3,102.37,102.07,102.14,11843.0,102.3,102.37,102.07,102.14,11843.0
2023-10-27 12:30:00,102.17,102.19,101.9,102.01,7706.0,102.17,102.19,101.9,102.01,7706.0
2023-10-27 13:00:00,102.03,102.05,101.59,101.68,11371.0,102.03,102.05,101.59,101.68,11371.0
2023-10-27 13:30:00,101.65,101.8,101.63,101.69,8695.0,101.65,101.8,101.63,101.69,8695.0
2023-10-27 14:00:00,101.68,101.72,101.46,101.61,13984.0,101.68,101.72,101.46,101.61,13984.0
2023-10-27 14:30:00,101.64,101.86,101.59,101.69,11669.0,101.64,101.86,101.59,101.69,11669.0
2023-10-27 15:00:00,101.7,101.75,101.45,101.72,29299.0,101.7,101.75,101.45,101.72,29299.0
2023-10-27 15:30:00,101.7,102.03,101.63,102.0,111401.0,101.7,102.03,101.63,102.0,111401.0
2023-10-30 09:30:00,102.83,102.86,102.22,102.26,26223.0,102.83,102.86,102.22,102.26,26223.0
2023-10-30 10:00:00,102.27,102.3,101.86,101.97,43347.0,102.27,102.3,101.86,101.97,43347.0
2023-10-30 10:30:00,101.94,102.05,101.7,101.88,12237.0,101.94,102.05,101.7,101.88,12237.0
2023-10-30 11:00:00,101.9,102.04,101.87,101.91,21952.0,101.9,102.04,101.87,101.91,21952.0
2023-10-30 11:30:00,101.91,102.4,101.9,102.39,23554.0,101.91,102.4,101.9,102.39,23554.0
2023-10-30 12:00:00,102.37,102.47,102.24,102.26,19283.0,102.37,102.47,102.24,102.26,19283.0
2023-10-30 12:30:00,102.26,102.35,101.92,102.1,20591.0,102.26,102.35,101.92,102.1,20591.0
2023-10-30 13:00:00,102.11,102.58,102.01,102.58,28342.0,102.11,102.58,102.01,102.58,28342.0
2023-10-30 13:30:00,102.62,102.86,102.52,102.84,14568.0,102.62,102.86,102.52,102.84,14568.0
2023-10-30 14:00:00,102.86,103.2,102.8,103.01,112031.0,102.86,103.2,102.8,103.01,112031.0
2023-10-30 14:30:00,103.07,103.33,103.05,103.19,21789.0,103.07,103.33,103.05,103.19,21789.0
2023-10-30 15:00:00,103.25,103.34,102.77,102.77,25928.0,103.25,103.34,102.77,102.77,25928.0
2023-10-30 15:30:00,102.78,102.78,102.36,102.58,152280.0,102.78,102.78,102.36,102.58,152280.0
2023-10-31 09:30:00,102.96,103.2,102.54,103.07,70763.0,102.96,103.2,102.54,103.07,70763.0
2023-10-31 10:00:00,103.02,103.55,102.84,103.55,29965.0,103.02,103.55,102.84,103.55,29965.0
2023-10-31 10:30:00,103.57,103.68,103.21,103.29,45392.0,103.57,103.68,103.21,103.29,45392.0
2023-10-31 11:00:00,103.33,103.39,103.1,103.26,15748.0,103.33,103.39,103.1,103.26,15748.0
2023-10-31 11:30:00,103.19,103.33,103.12,103.33,15734.0,103.19,103.33,103.12,103.33,15734.0
2023-10-31 12:00:00,103.34,103.35,103.16,103.3,11046.0,103.34,103.35,103.16,103.3,11046.0
2023-10-31 12:30:00,103.32,103.62,103.05,103.52,32130.0,103.32,103.62,103.05,103.52,32130.0
2023-10-31 13:00:00,103.52,103.56,103.33,103.37,20925.0,103.52,103.56,103.33,103.37,20925.0
2023-10-31 13:30:00,103.44,103.52,103.33,103.39,24995.0,103.44,103.52,103.33,103.39,24995.0
2023-10-31 14:00:00,103.41,103.48,103.23,103.23,49534.0,103.41,103.48,103.23,103.23,49534.0
2023-10-31 14:30:00,103.18,103.44,103.18,103.42,27288.0,103.18,103.44,103.18,103.42,27288.0
2023-10-31 15:00:00,103.42,103.54,103.15,103.22,48877.0,103.42,103.54,103.15,103.22,48877.0
2023-10-31 15:30:00,103.21,103.52,103.11,103.34,118682.0,103.21,103.52,103.11,103.34,118682.0
2023-11-01 09:30:00,103.39,103.71,103.1,103.38,31500.0,103.39,103.71,103.1,103.38,31500.0
2023-11-01 10:00:00,103.39,104.1,103.24,103.83,51056.0,103.39,104.1,103.24,103.83,51056.0
2023-11-01 10:30:00,103.88,104.03,103.69,103.87,30146.0,103.88,104.03,103.69,103.87,30146.0
2023-11-01 11:00:00,103.84,104.01,103.59,103.74,44848.0,103.84,104.01,103.59,103.74,44848.0
2023-11-01 11:30:00,103.72,103.9,103.59,103.71,19547.0,103.72,103.9,103.59,103.71,19547.0
2023-11-01 12:00:00,103.72,103.81,103.66,103.79,7794.0,103.72,103.81,103.66,103.79,7794.0
2023-11-01 12:30:00,103.82,103.82,103.55,103.63,16998.0,103.82,103.82,103.55,103.63,16998.0
2023-11-01 13:00:00,103.6,103.91,103.56,103.83,16101.0,103.6,103.91,103.56,103.83,16101.0
2023-11-01 13:30:00,103.85,103.96,103.72,103.91,25868.0,103.85,103.96,103.72,103.91,25868.0
2023-11-01 14:00:00,103.91,104.03,103.72,103.85,38801.0,103.91,104.03,103.72,103.85,38801.0
2023-11-01 14:30:00,103.86,104.02,103.48,103.92,32607.0,103.86,104.02,103.48,103.92,32607.0
2023-11-01 15:00:00,103.96,104.07,103.74,103.81,50686.0,103.96,104.07,103.74,103.81,50686.0
2023-11-01 15:30:00,103.81,103.96,103.69,103.89,113573.0,103.81,103.96,103.69,103.89,113573.0
2023-11-02 09:30:00,104.11,104.88,104.11,104.5,152184.0,104.11,104.88,104.11,104.5,152184.0
2023-11-02 10:00:00,104.56,104.85,104.29,104.62,115865.0,104.56,104.85,104.29,104.62,115865.0
2023-11-02 10:30:00,104.62,105.1,104.43,104.98,29810.0,104.62,105.1,104.43,104.98,29810.0
2023-11-02 11:00:00,105.0,105.0,104.74,104.95,29408.0,105.0,105.0,104.74,104.95,29408.0
2023-11-02 11:30:00,104.95,105.07,104.82,104.94,64438.0,104.95,105.07,104.82,104.94,64438.0
2023-11-02 12:00:00,104.9,105.13,104.88,105.04,25266.0,104.9,105.13,104.88,105.04,25266.0
2023-11-02 12:30:00,105.01,105.15,104.92,104.98,27772.0,105.01,105.15,104.92,104.98,27772.0
2023-11-02 13:00:00,105.0,105.19,104.87,105.19,20969.0,105.0,105.19,104.87,105.19,20969.0
2023-11-02 13:30:00,105.23,105.54,105.22,105.5,11719.0,105.23,105.54,105.22,105.5,11719.0
2023-11-02 14:00:00,105.53,105.59,105.31,105.48,29585.0,105.53,105.59,105.31,105.48,29585.0
2023-11-02 14:30:00,105.45,105.45,105.05,105.16,44116.0,105.45,105.45,105.05,105.16,44116.0
2023-11-02 15:00:00,105.16,105.35,105.06,105.23,64036.0,105.16,105.35,105.06,105.23,64036.0
2023-11-02 15:30:00,105.23,105.59,105.21,105.29,249150.0,105.23,105.59,105.21,105.29,249150.0
2023-11-03 09:30:00,105.89,106.74,105.65,106.66,142286.0,105.89,106.74,105.65,106.66,142286.0
2023-11-03 10:00:00,106.67,107.12,106.49,106.73,81332.0,106.67,107.12,106.49,106.73,81332.0
2023-11-03 10:30:00,106.73,106.86,106.45,106.82,86806.0,106.73,106.86,106.45,106.82,86806.0
2023-11-03 11:00:00,106.86,107.13,106.66,106.88,58375.0,106.86,107.13,106.66,106.88,58375.0
2023-11-03 11:30:00,106.84,107.54,106.82,107.47,59051.0,106.84,107.54,106.82,107.47,59051.0
2023-11-03 12:00:00,107.44,107.62,107.43,107.48,50683.0,107.44,107.62,107.43,107.48,50683.0
2023-11-03 12:30:00,107.46,107.74,107.36,107.7,34376.0,107.46,107.74,107.36,107.7,34376.0
2023-11-03 13:00:00,107.73,107.79,107.5,107.67,77214.0,107.73,107.79,107.5,107.67,77214.0
2023-11-03 13:30:00,107.67,108.18,107.66,108.1,68732.0,107.67,108.18,107.66,108.1,68732.0
2023-11-03 14:00:00,108.13,108.39,108.09,108.32,53749.0,108.13,108.39,108.09,108.32,53749.0
2023-11-03 14:30:00,108.32,108.48,108.24,108.45,46976.0,108.32,108.48,108.24,108.45,46976.0
2023-11-03 15:00:00,108.45,108.51,108.16,108.19,63576.0,108.45,108.51,108.16,108.19,63576.0
2023-11-03 15:30:00,108.18,108.52,108.08,108.51,389688.0,108.18,108.52,108.08,108.51,389688.0
2023-11-06 09:30:00,108.47,108.5,107.83,108.0,69360.0,108.47,108.5,107.83,108.0,69360.0
2023-11-06 10:00:00,107.95,108.25,107.77,108.17,43976.0,107.95,108.25,107.77,108.17,43976.0
2023-11-06 10:30:00,108.19,108.2,107.99,108.09,26004.0,108.19,108.2,107.99,108.09,26004.0
2023-11-06 11:00:00,108.11,108.44,108.1,108.32,29402.0,108.11,108.44,108.1,108.32,29402.0
2023-11-06 11:30:00,108.29,108.38,108.11,108.3,24365.0,108.29,108.38,108.11,108.3,24365.0
2023-11-06 12:00:00,108.32,108.4,108.18,108.29,44769.0,108.32,108.4,108.18,108.29,44769.0
2023-11-06 12:30:00,108.26,108.26,107.94,108.09,26045.0,108.26,108.26,107.94,108.09,26045.0
2023-11-06 13:00:00,108.09,108.34,108.06,108.32,43575.0,108.09,108.34,108.06,108.32,43575.0
2023-11-06 13:30:00,108.33,108.42,108.25,108.32,26935.0,108.33,108.42,108.25,108.32,26935.0
2023-11-06 14:00:00,108.32,108.35,108.07,108.19,25016.0,108.32,108.35,108.07,108.19,25016.0
2023-11-06 14:30:00,108.18,108.24,108.14,108.19,18981.0,108.18,108.24,108.14,108.19,18981.0
2023-11-06 15:00:00,108.19,108.44,108.13,108.4,39911.0,108.19,108.44,108.13,108.4,39911.0
2023-11-06 15:30:00,108.41,108.5,108.32,108.47,155132.0,108.41,108.5,108.32,108.47,155132.0
2023-11-07 09:30:00,109.67,110.1,108.9,109.88,202684.0,109.67,110.1,108.9,109.88,202684.0
2023-11-07 10:00:00,109.82,110.9,109.82,110.87,127658.0,109.82,110.9,109.82,110.87,127658.0
2023-11-07 10:30:00,110.87,111.32,110.81,111.25,148384.0,110.87,111.32,110.81,111.25,148384.0
2023-11-07 11:00:00,111.23,111.3,110.89,110.99,120910.0,111.23,111.3,110.89,110.99,120910.0
2023-11-07 11:30:00,110.99,111.26,110.7,110.73,99135.0,110.99,111.26,110.7,110.73,99135.0
2023-11-07 12:00:00,110.73,110.94,109.98,109.99,44496.0,110.73,110.94,109.98,109.99,44496.0
2023-11-07 12:30:00,109.96,110.68,109.96,110.08,56302.0,109.96,110.68,109.96,110.08,56302.0
2023-11-07 13:00:00,110.11,110.2,109.83,109.84,58343.0,110.11,110.2,109.83,109.84,58343.0
2023-11-07 13:30:00,109.84,109.97,109.67,109.77,53389.0,109.84,109.97,109.67,109.77,53389.0
2023-11-07 14:00:00,109.77,109.87,109.58,109.78,143513.0,109.77,109.87,109.58,109.78,143513.0
2023-11-07 14:30:00,109.77,109.88,109.23,109.36,114002.0,109.77,109.88,109.23,109.36,114002.0
2023-11-07 15:00:00,109.36,109.45,108.84,109.08,185949.0,109.36,109.45,108.84,109.08,185949.0
2023-11-07 15:30:00,109.05,109.24,108.75,108.81,420770.0,109.05,109.24,108.75,108.81,420770.0
2023-11-08 09:30:00,109.62,111.8,107.61,108.74,475709.0,109.62,111.8,107.61,108.74,475709.0
2023-11-08 10:00:00,108.85,109.03,108.13,108.3,158976.0,108.85,109.03,108.13,108.3,158976.0
2023-11-08 10:30:00,108.3,109.39,107.91,109.37,150272.0,108.3,109.39,107.91,109.37,150272.0
2023-11-08 11:00:00,109.36,111.0,109.18,110.11,303021.0,109.36,111.0,109.18,110.11,303021.0
2023-11-08 11:30:00,110.2,110.81,109.85,110.07,183682.0,110.2,110.81,109.85,110.07,183682.0
2023-11-08 12:00:00,110.04,110.51,109.89,110.5,94950.0,110.04,110.51,109.89,110.5,94950.0
2023-11-08 12:30:00,110.52,110.79,110.24,110.5,61956.0,110.52,110.79,110.24,110.5,61956.0
2023-11-08 13:00:00,110.49,110.71,110.33,110.61,47333.0,110.49,110.71,110.33,110.61,47333.0
2023-11-08 13:30:00,110.58,110.69,110.38,110.38,89548.0,110.58,110.69,110.38,110.38,89548.0
2023-11-08 14:00:00,110.38,110.67,110.3,110.51,69813.0,110.38,110.67,110.3,110.51,69813.0
2023-11-08 14:30:00,110.5,110.59,110.26,110.38,72158.0,110.5,110.59,110.26,110.38,72158.0
2023-11-08 15:00:00,110.39,110.39,110.07,110.22,147071.0,110.39,110.39,110.07,110.22,147071.0
2023-11-08 15:30:00,110.2,110.66,109.92,110.65,484054.0,110.2,110.66,109.92,110.65,484054.0
2023-11-09 09:30:00,110.35,110.63,109.33,110.27,121295.0,110.35,110.63,109.33,110.27,121295.0
2023-11-09 10:00:00,110.23,110.38,109.77,109.96,59343.0,110.23,110.38,109.77,109.96,59343.0
2023-11-09 10:30:00,109.97,110.15,109.61,110.12,45074.0,109.97,110.15,109.61,110.12,45074.0
2023-11-09 11:00:00,110.12,110.8,110.05,110.35,67081.0,110.12,110.8,110.05,110.35,67081.0
2023-11-09 11:30:00,110.31,110.31,109.65,109.78,54526.0,110.31,110.31,109.65,109.78,54526.0
2023-11-09 12:00:00,109.8,109.96,109.19,109.26,30330.0,109.8,109.96,109.19,109.26,30330.0
2023-11-09 12:30:00,109.24,109.56,109.16,109.46,38672.0,109.24,109.56,109.16,109.46,38672.0
2023-11-09 13:00:00,109.46,110.19,109.19,110.07,69468.0,109.46,110.19,109.19,110.07,69468.0
2023-11-09 13:30:00,110.07,110.17,109.73,109.89,26735.0,110.07,110.17,109.73,109.89,26735.0
2023-11-09 14:00:00,109.89,109.9,109.6,109.78,37949.0,109.89,109.9,109.6,109.78,37949.0
2023-11-09 14:30:00,109.81,110.03,109.74,109.89,59292.0,109.81,110.03,109.74,109.89,59292.0
2023-11-09 15:00:00,109.89,110.23,109.83,109.99,103345.0,109.89,110.23,109.83,109.99,103345.0
2023-11-09 15:30:00,110.02,110.1,109.72,109.84,206423.0,110.02,110.1,109.72,109.84,206423.0
2023-11-10 09:30:00,110.02,110.68,109.96,110.41,86735.0,110.02,110.68,109.96,110.41,86735.0
2023-11-10 10:00:00,110.36,110.44,109.93,109.98,50855.0,110.36,110.44,109.93,109.98,50855.0
2023-11-10 10:30:00,109.98,109.99,109.6,109.81,21211.0,109.98,109.99,109.6,109.81,21211.0
2023-11-10 11:00:00,109.85,110.15,109.73,109.73,23693.0,109.85,110.15,109.73,109.73,23693.0
2023-11-10 11:30:00,109.76,109.77,109.53,109.63,25644.0,109.76,109.77,109.53,109.63,25644.0
2023-11-10 12:00:00,109.63,109.77,109.54,109.7,29577.0,109.63,109.77,109.54,109.7,29577.0
2023-11-10 12:30:00,109.71,110.15,109.69,110.15,39561.0,109.71,110.15,109.69,110.15,39561.0
2023-11-10 13:00:00,110.12,110.33,110.09,110.29,25036.0,110.12,110.33,110.09,110.29,25036.0
2023-11-10 13:30:00,110.3,110.77,110.28,110.75,52391.0,110.3,110.77,110.28,110.75,52391.0
2023-11-10 14:00:00,110.77,110.97,110.73,110.79,47627.0,110.77,110.97,110.73,110.79,47627.0
2023-11-10 14:30:00,110.82,110.84,110.56,110.68,35977.0,110.82,110.84,110.56,110.68,35977.0
2023-11-10 15:00:00,110.68,110.68,110.44,110.56,25164.0,110.68,110.68,110.44,110.56,25164.0
2023-11-10 15:30:00,110.54,110.84,110.44,110.72,146195.0,110.54,110.84,110.44,110.72,146195.0
2023-11-13 09:30:00,110.51,110.8,110.2,110.42,37394.0,110.51,110.8,110.2,110.42,37394.0
2023-11-13 10:00:00,110.33,110.58,110.26,110.55,26789.0,110.33,110.58,110.26,110.55,26789.0
2023-11-13 10:30:00,110.6,110.94,110.38,110.85,42423.0,110.6,110.94,110.38,110.85,42423.0
2023-11-13 11:00:00,110.86,110.93,110.68,110.77,18779.0,110.86,110.93,110.68,110.77,18779.0
2023-11-13 11:30:00,110.81,110.9,110.7,110.74,34418.0,110.81,110.9,110.7,110.74,34418.0
2023-11-13 12:00:00,110.81,110.88,110.61,110.66,19466.0,110.81,110.88,110.61,110.66,19466.0
2023-11-13 12:30:00,110.64,110.8,110.53,110.58,17760.0,110.64,110.8,110.53,110.58,17760.0
2023-11-13 13:00:00,110.59,110.81,110.54,110.75,17737.0,110.59,110.81,110.54,110.75,17737.0
2023-11-13 13:30:00,110.75,110.99,110.73,110.96,35928.0,110.75,110.99,110.73,110.96,35928.0
2023-11-13 14:00:00,110.93,111.18,110.91,111.11,35485.0,110.93,111.18,110.91,111.11,35485.0
2023-11-13 14:30:00,111.15,111.22,111.05,111.22,50033.0,111.15,111.22,111.05,111.22,50033.0
2023-11-13 15:00:00,111.18,111.27,111.12,111.16,46662.0,111.18,111.27,111.12,111.16,46662.0
2023-11-13 15:30:00,111.17,111.18,110.94,110.95,106333.0,111.17,111.18,110.94,110.95,106333.0
2023-11-14 09:30:00,112.0,112.43,111.85,112.02,184662.0,112.0,112.43,111.85,112.02,184662.0
2023-11-14 10:00:00,112.0,112.28,111.73,111.94,44493.0,112.0,112.28,111.73,111.94,44493.0
2023-11-14 10:30:00,111.98,112.43,111.98,112.29,83853.0,111.98,112.43,111.98,112.29,83853.0
2023-11-14 11:00:00,112.29,112.3,111.91,111.98,51850.0,112.29,112.3,111.91,111.98,51850.0
2023-11-14 11:30:00,111.97,112.07,111.69,111.71,28734.0,111.97,112.07,111.69,111.71,28734.0
2023-11-14 12:00:00,111.68,111.83,111.38,111.42,36223.0,111.68,111.83,111.38,111.42,36223.0
2023-11-14 12:30:00,111.41,111.9,111.39,111.8,28196.0,111.41,111.9,111.39,111.8,28196.0
2023-11-14 13:00:00,111.84,112.32,111.84,112.24,34510.0,111.84,112.32,111.84,112.24,34510.0
2023-11-14 13:30:00,112.25,112.31,111.96,111.97,27517.0,112.25,112.31,111.96,111.97,27517.0
2023-11-14 14:00:00,111.94,112.13,111.74,112.13,18275.0,111.94,112.13,111.74,112.13,18275.0
2023-11-14 14:30:00,112.12,112.31,112.02,112.22,75944.0,112.12,112.31,112.02,112.22,75944.0
2023-11-14 15:00:00,112.2,112.4,112.14,112.31,59035.0,112.2,112.4,112.14,112.31,59035.0
2023-11-14 15:30:00,112.31,112.35,111.99,112.12,198037.0,112.31,112.35,111.99,112.12,198037.0
2023-11-15 09:30:00,112.38,112.79,112.08,112.08,75428.0,112.38,112.79,112.08,112.08,75428.0
2023-11-15 10:00:00,112.08,112.15,111.89,112.0,48853.0,112.08,112.15,111.89,112.0,48853.0
2023-11-15 10:30:00,112.01,112.05,111.89,111.94,31898.0,112.01,112.05,111.89,111.94,31898.0
2023-11-15 11:00:00,111.97,112.15,111.78,112.04,32139.0,111.97,112.15,111.78,112.04,32139.0
2023-11-15 11:30:00,112.07,112.37,112.02,112.21,32543.0,112.07,112.37,112.02,112.21,32543.0
2023-11-15 12:00:00,112.23,112.51,112.07,112.47,32309.0,112.23,112.51,112.07,112.47,32309.0
2023-11-15 12:30:00,112.47,112.52,112.36,112.39,24981.0,112.47,112.52,112.36,112.39,24981.0
2023-11-15 13:00:00,112.42,112.47,111.92,111.97,23389.0,112.42,112.47,111.92,111.97,23389.0
2023-11-15 13:30:00,111.99,112.22,111.89,112.2,27058.0,111.99,112.22,111.89,112.2,27058.0
2023-11-15 14:00:00,112.22,112.32,112.01,112.27,31803.0,112.22,112.32,112.01,112.27,31803.0
2023-11-15 14:30:00,112.3,112.37,112.1,112.14,20400.0,112.3,112.37,112.1,112.14,20400.0
2023-11-15 15:00:00,112.13,112.13,111.92,111.95,29124.0,112.13,112.13,111.92,111.95,29124.0
2023-11-15 15:30:00,111.94,112.22,111.84,112.05,147341.0,111.94,112.22,111.84,112.05,147341.0
2023-11-16 09:30:00,112.0,112.45,111.91,112.31,38006.0,112.0,112.45,111.91,112.31,38006.0
2023-11-16 10:00:00,112.29,112.6,112.11,112.55,84297.0,112.29,112.6,112.11,112.55,84297.0
2023-11-16 10:30:00,112.54,112.55,112.04,112.16,47290.0,112.54,112.55,112.04,112.16,47290.0
2023-11-16 11:00:00,112.15,112.19,111.78,111.82,33170.0,112.15,112.19,111.78,111.82,33170.0
2023-11-16 11:30:00,111.82,112.02,111.79,111.92,43578.0,111.82,112.02,111.79,111.92,43578.0
2023-11-16 12:00:00,111.9,112.02,111.8,111.98,23587.0,111.9,112.02,111.8,111.98,23587.0
2023-11-16 12:30:00,111.99,112.28,111.91,112.19,21520.0,111.99,112.28,111.91,112.19,21520.0
2023-11-16 13:00:00,112.17,112.18,111.82,112.03,29560.0,112.17,112.18,111.82,112.03,29560.0
2023-11-16 13:30:00,112.03,112.08,111.79,111.95,27845.0,112.03,112.08,111.79,111.95,27845.0
2023-11-16 14:00:00,111.89,111.95,111.68,111.78,38994.0,111.89,111.95,111.68,111.78,38994.0
2023-11-16 14:30:00,111.77,111.94,111.66,111.69,61337.0,111.77,111.94,111.66,111.69,61337.0
2023-11-16 15:00:00,111.69,111.76,111.57,111.63,83106.0,111.69,111.76,111.57,111.63,83106.0
2023-11-16 15:30:00,111.62,111.63,111.31,111.35,245782.0,111.62,111.63,111.31,111.35,245782.0
2023-11-17 09:30:00,111.47,111.89,111.29,111.55,51323.0,111.47,111.89,111.29,111.55,51323.0
2023-11-17 10:00:00,111.51,112.12,111.37,111.88,36351.0,111.51,112.12,111.37,111.88,36351.0
2023-11-17 10:30:00,111.86,112.01,111.77,111.81,23961.0,111.86,112.01,111.77,111.81,23961.0
2023-11-17 11:00:00,111.76,111.93,111.61,111.78,18553.0,111.76,111.93,111.61,111.78,18553.0
2023-11-17 11:30:00,111.79,111.92,111.71,111.87,23956.0,111.79,111.92,111.71,111.87,23956.0
2023-11-17 12:00:00,111.84,111.99,111.73,111.75,26249.0,111.84,111.99,111.73,111.75,26249.0
2023-11-17 12:30:00,111.75,111.89,111.69,111.88,22348.0,111.75,111.89,111.69,111.88,22348.0
2023-11-17 13:00:00,111.87,112.03,111.79,112.02,9609.0,111.87,112.03,111.79,112.02,9609.0
2023-11-17 13:30:00,112.04,112.22,111.95,112.2,27104.0,112.04,112.22,111.95,112.2,27104.0
2023-11-17 14:00:00,112.2,112.34,112.08,112.1,20609.0,112.2,112.34,112.08,112.1,20609.0
2023-11-17 14:30:00,112.11,112.15,111.96,112.04,17608.0,112.11,112.15,111.96,112.04,17608.0
2023-11-17 15:00:00,112.05,112.28,112.02,112.22,25650.0,112.05,112.28,112.02,112.22,25650.0
2023-11-17 15:30:00,112.2,112.38,111.93,112.37,163256.0,112.2,112.38,111.93,112.37,163256.0
2023-11-20 09:30:00,112.0,112.97,111.99,112.79,49079.0,112.0,112.97,111.99,112.79,49079.0
2023-11-20 10:00:00,112.81,112.91,112.49,112.71,34419.0,112.81,112.91,112.49,112.71,34419.0
2023-11-20 10:30:00,112.74,112.85,112.6,112.73,18223.0,112.74,112.85,112.6,112.73,18223.0
2023-11-20 11:00:00,112.77,112.9,112.64,112.81,14268.0,112.77,112.9,112.64,112.81,14268.0
2023-11-20 11:30:00,112.87,112.87,112.63,112.66,12645.0,112.87,112.87,112.63,112.66,12645.0
2023-11-20 12:00:00,112.65,112.85,112.63,112.76,11960.0,112.65,112.85,112.63,112.76,11960.0
2023-11-20 12:30:00,112.73,112.79,112.63,112.64,11319.0,112.73,112.79,112.63,112.64,11319.0
2023-11-20 13:00:00,112.64,112.82,112.62,112.64,24002.0,112.64,112.82,112.62,112.64,24002.0
2023-11-20 13:30:00,112.65,112.75,112.63,112.65,12574.0,112.65,112.75,112.63,112.65,12574.0
2023-11-20 14:00:00,112.7,112.71,112.41,112.47,33081.0,112.7,112.71,112.41,112.47,33081.0
2023-11-20 14:30:00,112.48,112.75,112.46,112.64,15493.0,112.48,112.75,112.46,112.64,15493.0
2023-11-20 15:00:00,112.65,112.75,112.64,112.69,26123.0,112.65,112.75,112.64,112.69,26123.0
2023-11-20 15:30:00,112.69,112.69,112.31,112.47,87305.0,112.69,112.69,112.31,112.47,87305.0
2023-11-21 09:30:00,112.56,112.98,112.42,112.42,22769.0,112.56,112.98,112.42,112.42,22769.0
2023-11-21 10:00:00,112.5,112.89,112.5,112.57,26661.0,112.5,112.89,112.5,112.57,26661.0
2023-11-21 10:30:00,112.55,112.68,112.14,112.51,36039.0,112.55,112.68,112.14,112.51,36039.0
2023-11-21 11:00:00,112.51,112.75,112.49,112.68,36642.0,112.51,112.75,112.49,112.68,36642.0
2023-11-21 11:30:00,112.67,112.72,112.54,112.67,29278.0,112.67,112.72,112.54,112.67,29278.0
2023-11-21 12:00:00,112.67,112.76,112.54,112.75,20693.0,112.67,112.76,112.54,112.75,20693.0
2023-11-21 12:30:00,112.74,112.85,112.72,112.8,20617.0,112.74,112.85,112.72,112.8,20617.0
2023-11-21 13:00:00,112.81,112.89,112.69,112.73,17054.0,112.81,112.89,112.69,112.73,17054.0
2023-11-21 13:30:00,112.72,112.98,112.72,112.93,31332.0,112.72,112.98,112.72,112.93,31332.0
2023-11-21 14:00:00,112.95,113.2,112.85,113.2,39928.0,112.95,113.2,112.85,113.2,39928.0
2023-11-21 14:30:00,113.21,113.42,113.11,113.38,40186.0,113.21,113.42,113.11,113.38,40186.0
2023-11-21 15:00:00,113.4,113.48,113.25,113.39,60608.0,113.4,113.48,113.25,113.39,60608.0
2023-11-21 15:30:00,113.39,113.41,112.97,113.1,143275.0,113.39,113.41,112.97,113.1,143275.0
2023-11-22 09:30:00,113.49,114.02,113.26,113.51,33663.0,113.49,114.02,113.26,113.51,33663.0
2023-11-22 10:00:00,113.52,113.79,113.38,113.68,18539.0,113.52,113.79,113.38,113.68,18539.0
2023-11-22 10:30:00,113.7,113.94,113.46,113.54,34045.0,113.7,113.94,113.46,113.54,34045.0
2023-11-22 11:00:00,113.53,113.88,113.52,113.84,23150.0,113.53,113.88,113.52,113.84,23150.0
2023-11-22 11:30:00,113.82,114.02,113.74,113.99,19982.0,113.82,114.02,113.74,113.99,19982.0
2023-11-22 12:00:00,114.01,114.04,113.92,114.0,24072.0,114.01,114.04,113.92,114.0,24072.0
2023-11-22 12:30:00,114.01,114.01,113.75,113.85,23621.0,114.01,114.01,113.75,113.85,23621.0
2023-11-22 13:00:00,113.86,114.0,113.83,113.97,10924.0,113.86,114.0,113.83,113.97,10924.0
2023-11-22 13:30:00,114.0,114.01,113.91,113.94,14361.0,114.0,114.01,113.91,113.94,14361.0
2023-11-22 14:00:00,113.94,114.16,113.94,114.03,22169.0,113.94,114.16,113.94,114.03,22169.0
2023-11-22 14:30:00,114.05,114.05,113.82,113.92,16199.0,114.05,114.05,113.82,113.92,16199.0
2023-11-22 15:00:00,113.92,113.92,113.74,113.79,20041.0,113.92,113.92,113.74,113.79,20041.0
2023-11-22 15:30:00,113.84,113.85,113.56,113.59,52981.0,113.84,113.85,113.56,113.59,52981.0
2023-11-24 09:30:00,113.5,113.84,113.1,113.26,34305.0,113.5,113.84,113.1,113.26,34305.0
2023-11-24 10:00:00,113.28,113.36,113.03,113.07,23669.0,113.28,113.36,113.03,113.07,23669.0
2023-11-24 10:30:00,113.07,113.24,112.93,113.21,14671.0,113.07,113.24,112.93,113.21,14671.0
2023-11-24 11:00:00,113.17,113.2,113.06,113.07,14267.0,113.17,113.2,113.06,113.07,14267.0
2023-11-24 11:30:00,113.04,113.33,113.04,113.3,11308.0,113.04,113.33,113.04,113.3,11308.0
2023-11-24 12:00:00,113.33,113.36,113.21,113.28,17157.0,113.33,113.36,113.21,113.28,17157.0
2023-11-24 12:30:00,113.31,113.64,113.24,113.64,76715.0,113.31,113.64,113.24,113.64,76715.0
2023-11-27 09:30:00,113.67,113.97,113.27,113.34,30310.0,113.67,113.97,113.27,113.34,30310.0
2023-11-27 10:00:00,113.38,113.58,113.21,113.36,11309.0,113.38,113.58,113.21,113.36,11309.0
2023-11-27 10:30:00,113.35,113.47,113.26,113.41,8974.0,113.35,113.47,113.26,113.41,8974.0
2023-11-27 11:00:00,113.42,113.83,113.38,113.8,21867.0,113.42,113.83,113.38,113.8,21867.0
2023-11-27 11:30:00,113.8,113.96,113.7,113.93,11591.0,113.8,113.96,113.7,113.93,11591.0
2023-11-27 12:00:00,113.89,114.01,113.87,114.0,12546.0,113.89,114.01,113.87,114.0,12546.0
2023-11-27 12:30:00,114.0,114.0,113.86,113.92,8521.0,114.0,114.0,113.86,113.92,8521.0
2023-11-27 13:00:00,113.89,113.99,113.86,113.94,10423.0,113.89,113.99,113.86,113.94,10423.0
2023-11-27 13:30:00,113.93,113.95,113.74,113.74,7023.0,113.93,113.95,113.74,113.74,7023.0
2023-11-27 14:00:00,113.75,113.78,113.68,113.69,9584.0,113.75,113.78,113.68,113.69,9584.0
2023-11-27 14:30:00,113.7,113.75,113.49,113.72,12255.0,113.7,113.75,113.49,113.72,12255.0
2023-11-27 15:00:00,113.73,113.95,113.73,113.95,27986.0,113.73,113.95,113.73,113.95,27986.0
2023-11-27 15:30:00,113.98,113.99,113.65,113.75,64318.0,113.98,113.99,113.65,113.75,64318.0
2023-11-28 09:30:00,113.3,113.94,113.3,113.91,25350.0,113.3,113.94,113.3,113.91,25350.0
2023-11-28 10:00:00,113.99,114.39,113.94,114.32,18383.0,113.99,114.39,113.94,114.32,18383.0
2023-11-28 10:30:00,114.33,114.61,114.15,114.19,44297.0,114.33,114.61,114.15,114.19,44297.0
2023-11-28 11:00:00,114.19,114.25,113.76,114.22,68841.0,114.19,114.25,113.76,114.22,68841.0
2023-11-28 11:30:00,114.24,114.4,114.21,114.39,15966.0,114.24,114.4,114.21,114.39,15966.0
2023-11-28 12:00:00,114.37,114.37,114.11,114.35,16883.0,114.37,114.37,114.11,114.35,16883.0
2023-11-28 12:30:00,114.32,114.36,114.18,114.33,17138.0,114.32,114.36,114.18,114.33,17138.0
2023-11-28 13:00:00,114.34,114.41,114.13,114.39,54846.0,114.34,114.41,114.13,114.39,54846.0
2023-11-28 13:30:00,114.33,114.37,114.27,114.34,11877.0,114.33,114.37,114.27,114.34,11877.0
2023-11-28 14:00:00,114.36,114.36,114.24,114.32,13678.0,114.36,114.36,114.24,114.32,13678.0
2023-11-28 14:30:00,114.27,114.52,114.23,114.51,20015.0,114.27,114.52,114.23,114.51,20015.0
2023-11-28 15:00:00,114.51,114.55,114.32,114.34,45474.0,114.51,114.55,114.32,114.34,45474.0
2023-11-28 15:30:00,114.35,114.67,114.31,114.64,194908.0,114.35,114.67,114.31,114.64,194908.0
2023-11-29 09:30:00,114.67,115.47,114.67,114.98,71453.0,114.67,115.47,114.67,114.98,71453.0
2023-11-29 10:00:00,115.09,115.6,115.09,115.27,28793.0,115.09,115.6,115.09,115.27,28793.0
2023-11-29 10:30:00,115.22,115.6,115.17,115.59,22178.0,115.22,115.6,115.17,115.59,22178.0
2023-11-29 11:00:00,115.57,115.66,115.38,115.57,41871.0,115.57,115.66,115.38,115.57,41871.0
2023-11-29 11:30:00,115.57,115.64,115.41,115.62,37078.0,115.57,115.64,115.41,115.62,37078.0
2023-11-29 12:00:00,115.61,115.73,115.53,115.69,41722.0,115.61,115.73,115.53,115.69,41722.0
2023-11-29 12:30:00,115.67,115.75,115.62,115.69,23185.0,115.67,115.75,115.62,115.69,23185.0
2023-11-29 13:00:00,115.69,115.76,115.53,115.72,37904.0,115.69,115.76,115.53,115.72,37904.0
2023-11-29 13:30:00,115.71,116.09,115.7,115.97,46172.0,115.71,116.09,115.7,115.97,46172.0
2023-11-29 14:00:00,115.95,115.98,115.77,115.83,27422.0,115.95,115.98,115.77,115.83,27422.0
2023-11-29 14:30:00,115.82,115.96,115.69,115.96,34286.0,115.82,115.96,115.69,115.96,34286.0
2023-11-29 15:00:00,115.97,115.99,115.67,115.67,56800.0,115.97,115.99,115.67,115.67,56800.0
2023-11-29 15:30:00,115.67,115.87,115.55,115.7,335476.0,115.67,115.87,115.55,115.7,335476.0
2023-11-30 09:30:00,115.78,116.1,115.36,115.69,56735.0,115.78,116.1,115.36,115.69,56735.0
2023-11-30 10:00:00,115.7,115.7,115.04,115.05,53797.0,115.7,115.7,115.04,115.05,53797.0
2023-11-30 10:30:00,115.05,115.18,114.81,115.12,28262.0,115.05,115.18,114.81,115.12,28262.0
2023-11-30 11:00:00,115.12,115.49,115.12,115.4,23614.0,115.12,115.49,115.12,115.4,23614.0
2023-11-30 11:30:00,115.4,115.4,114.96,114.98,14405.0,115.4,115.4,114.96,114.98,14405.0
2023-11-30 12:00:00,114.95,115.04,114.85,114.87,20167.0,114.95,115.04,114.85,114.87,20167.0
2023-11-30 12:30:00,114.89,115.08,114.77,114.9,19177.0,114.89,115.08,114.77,114.9,19177.0
2023-11-30 13:00:00,114.86,114.97,114.62,114.93,18473.0,114.86,114.97,114.62,114.93,18473.0
2023-11-30 13:30:00,114.93,115.08,114.88,115.07,15248.0,114.93,115.08,114.88,115.07,15248.0
2023-11-30 14:00:00,115.05,115.23,115.05,115.13,23456.0,115.05,115.23,115.05,115.13,23456.0
2023-11-30 14:30:00,115.11,115.29,115.07,115.22,31912.0,115.11,115.29,115.07,115.22,31912.0
2023-11-30 15:00:00,115.2,115.29,114.98,115.2,50220.0,115.2,115.29,114.98,115.2,50220.0
2023-11-30 15:30:00,115.2,116.0,115.19,115.55,249646.0,115.2,116.0,115.19,115.55,249646.0
2023-12-01 09:30:00,115.47,115.63,114.72,114.74,57505.0,115.47,115.63,114.72,114.74,57505.0
2023-12-01 10:00:00,114.79,115.04,114.38,114.46,32311.0,114.79,115.04,114.38,114.46,32311.0
2023-12-01 10:30:00,114.45,114.86,114.34,114.82,22550.0,114.45,114.86,114.34,114.82,22550.0
2023-12-01 11:00:00,114.69,115.01,114.53,114.99,28315.0,114.69,115.01,114.53,114.99,28315.0
2023-12-01 11:30:00,114.95,115.34,114.89,115.22,32211.0,114.95,115.34,114.89,115.22,32211.0
2023-12-01 12:00:00,115.2,115.8,115.15,115.79,95244.0,115.2,115.8,115.15,115.79,95244.0
2023-12-01 12:30:00,115.76,115.97,115.67,115.94,31194.0,115.76,115.97,115.67,115.94,31194.0
2023-12-01 13:00:00,115.94,116.15,115.87,115.94,66277.0,115.94,116.15,115.87,115.94,66277.0
2023-12-01 13:30:00,115.92,115.92,115.56,115.76,46122.0,115.92,115.92,115.56,115.76,46122.0
2023-12-01 14:00:00,115.76,116.33,115.76,116.18,57065.0,115.76,116.33,115.76,116.18,57065.0
2023-12-01 14:30:00,116.15,116.29,116.05,116.05,28575.0,116.15,116.29,116.05,116.05,28575.0
2023-12-01 15:00:00,116.05,116.13,115.96,116.01,43424.0,116.05,116.13,115.96,116.01,43424.0
2023-12-01 15:30:00,116.03,116.24,115.81,116.0,92085.0,116.03,116.24,115.81,116.0,92085.0
2023-12-04 09:30:00,115.25,116.88,115.25,116.21,55636.0,115.25,116.88,115.25,116.21,55636.0
2023-12-04 10:00:00,116.22,116.29,115.69,115.89,17013.0,116.22,116.29,115.69,115.89,17013.0
2023-12-04 10:30:00,115.82,115.9,115.68,115.7,14769.0,115.82,115.9,115.68,115.7,14769.0
2023-12-04 11:00:00,115.7,116.02,115.62,115.98,21557.0,115.7,116.02,115.62,115.98,21557.0
2023-12-04 11:30:00,115.98,115.98,115.59,115.73,17275.0,115.98,115.98,115.59,115.73,17275.0
2023-12-04 12:00:00,115.68,116.02,115.58,115.91,14857.0,115.68,116.02,115.58,115.91,14857.0
2023-12-04 12:30:00,115.9,115.93,115.68,115.83,8549.0,115.9,115.93,115.68,115.83,8549.0
2023-12-04 13:00:00,115.84,115.9,115.74,115.74,12125.0,115.84,115.9,115.74,115.74,12125.0
2023-12-04 13:30:00,115.66,115.94,115.63,115.92,15320.0,115.66,115.94,115.63,115.92,15320.0
2023-12-04 14:00:00,115.96,116.0,115.79,115.84,15780.0,115.96,116.0,115.79,115.84,15780.0
2023-12-04 14:30:00,115.89,115.96,115.8,115.8,14071.0,115.89,115.96,115.8,115.8,14071.0
2023-12-04 15:00:00,115.75,115.93,115.75,115.88,17152.0,115.75,115.93,115.75,115.88,17152.0
2023-12-04 15:30:00,115.91,116.15,115.78,115.9,92028.0,115.91,116.15,115.78,115.9,92028.0
2023-12-05 09:30:00,115.33,115.5,114.89,115.29,85700.0,115.33,115.5,114.89,115.29,85700.0
2023-12-05 10:00:00,115.19,115.41,115.06,115.18,22248.0,115.19,115.41,115.06,115.18,22248.0
2023-12-05 10:30:00,115.23,115.33,115.06,115.22,19091.0,115.23,115.33,115.06,115.22,19091.0
2023-12-05 11:00:00,115.23,115.35,115.01,115.16,7483.0,115.23,115.35,115.01,115.16,7483.0
2023-12-05 11:30:00,115.22,115.22,114.87,115.03,5833.0,115.22,115.22,114.87,115.03,5833.0
2023-12-05 12:00:00,115.08,115.13,114.97,115.12,10067.0,115.08,115.13,114.97,115.12,10067.0
2023-12-05 12:30:00,115.09,115.15,114.95,115.1,9447.0,115.09,115.15,114.95,115.1,9447.0
2023-12-05 13:00:00,115.15,115.21,115.1,115.18,9256.0,115.15,115.21,115.1,115.18,9256.0
2023-12-05 13:30:00,115.16,115.22,114.98,115.05,17664.0,115.16,115.22,114.98,115.05,17664.0
2023-12-05 14:00:00,115.07,115.3,115.07,115.27,11081.0,115.07,115.3,115.07,115.27,11081.0
2023-12-05 14:30:00,115.23,115.47,115.17,115.43,12618.0,115.23,115.47,115.17,115.43,12618.0
2023-12-05 15:00:00,115.43,115.51,115.27,115.46,18699.0,115.43,115.51,115.27,115.46,18699.0
2023-12-05 15:30:00,115.45,115.7,115.41,115.64,82832.0,115.45,115.7,115.41,115.64,82832.0
2023-12-06 09:30:00,116.01,116.24,115.68,115.94,23387.0,116.01,116.24,115.68,115.94,23387.0
2023-12-06 10:00:00,115.85,115.9,115.22,115.31,15397.0,115.85,115.9,115.22,115.31,15397.0
2023-12-06 10:30:00,115.33,115.37,115.01,115.15,11338.0,115.33,115.37,115.01,115.15,11338.0
2023-12-06 11:00:00,115.18,115.49,115.05,115.41,11816.0,115.18,115.49,115.05,115.41,11816.0
2023-12-06 11:30:00,115.38,115.67,115.22,115.67,11178.0,115.38,115.67,115.22,115.67,11178.0
2023-12-06 12:00:00,115.64,115.69,115.51,115.57,12123.0,115.64,115.69,115.51,115.57,12123.0
2023-12-06 12:30:00,115.56,115.58,115.07,115.17,11412.0,115.56,115.58,115.07,115.17,11412.0
2023-12-06 13:00:00,115.15,115.3,115.06,115.3,16869.0,115.15,115.3,115.06,115.3,16869.0
2023-12-06 13:30:00,115.3,115.33,115.11,115.17,7570.0,115.3,115.33,115.11,115.17,7570.0
2023-12-06 14:00:00,115.19,115.19,114.97,114.97,14683.0,115.19,115.19,114.97,114.97,14683.0
2023-12-06 14:30:00,114.97,115.14,114.73,114.77,17470.0,114.97,115.14,114.73,114.77,17470.0
2023-12-06 15:00:00,114.72,114.88,114.7,114.75,21813.0,114.72,114.88,114.7,114.75,21813.0
2023-12-06 15:30:00,114.72,114.84,114.43,114.46,161520.0,114.72,114.84,114.43,114.46,161520.0
2023-12-07 09:30:00,114.82,114.93,114.15,114.68,45376.0,114.82,114.93,114.15,114.68,45376.0
2023-12-07 10:00:00,114.71,114.97,114.65,114.94,18529.0,114.71,114.97,114.65,114.94,18529.0
2023-12-07 10:30:00,114.94,114.94,114.59,114.64,15746.0,114.94,114.94,114.59,114.64,15746.0
2023-12-07 11:00:00,114.65,114.76,114.45,114.53,13026.0,114.65,114.76,114.45,114.53,13026.0
2023-12-07 11:30:00,114.55,114.95,114.55,114.94,16461.0,114.55,114.95,114.55,114.94,16461.0
2023-12-07 12:00:00,114.93,115.18,114.91,115.13,13825.0,114.93,115.18,114.91,115.13,13825.0
2023-12-07 12:30:00,115.14,115.15,114.93,114.97,9267.0,115.14,115.15,114.93,114.97,9267.0
2023-12-07 13:00:00,114.98,115.31,114.97,115.24,21297.0,114.98,115.31,114.97,115.24,21297.0
2023-12-07 13:30:00,115.28,115.52,115.28,115.33,16526.0,115.28,115.52,115.28,115.33,16526.0
2023-12-07 14:00:00,115.32,115.41,115.2,115.25,15437.0,115.32,115.41,115.2,115.25,15437.0
2023-12-07 14:30:00,115.23,115.25,115.04,115.05,11459.0,115.23,115.25,115.04,115.05,11459.0
2023-12-07 15:00:00,115.08,115.29,115.04,115.27,15536.0,115.08,115.29,115.04,115.27,15536.0
2023-12-07 15:30:00,115.27,115.34,114.85,114.92,131604.0,115.27,115.34,114.85,114.92,131604.0
2023-12-08 09:30:00,114.37,114.85,114.22,114.74,47267.0,114.37,114.85,114.22,114.74,47267.0
2023-12-08 10:00:00,114.89,114.92,114.58,114.63,36391.0,114.89,114.92,114.58,114.63,36391.0
2023-12-08 10:30:00,114.64,114.64,114.26,114.55,21595.0,114.64,114.64,114.26,114.55,21595.0
2023-12-08 11:00:00,114.55,114.56,114.28,114.31,9533.0,114.55,114.56,114.28,114.31,9533.0
2023-12-08 11:30:00,114.31,114.39,114.01,114.15,15999.0,114.31,114.39,114.01,114.15,15999.0
2023-12-08 12:00:00,114.16,114.3,114.09,114.27,7971.0,114.16,114.3,114.09,114.27,7971.0
2023-12-08 12:30:00,114.32,114.34,114.21,114.29,10868.0,114.32,114.34,114.21,114.29,10868.0
2023-12-08 13:00:00,114.3,114.42,114.24,114.38,18649.0,114.3,114.42,114.24,114.38,18649.0
2023-12-08 13:30:00,114.38,114.48,114.28,114.32,28350.0,114.38,114.48,114.28,114.32,28350.0
2023-12-08 14:00:00,114.32,114.47,114.3,114.44,30956.0,114.32,114.47,114.3,114.44,30956.0
2023-12-08 14:30:00,114.44,114.52,114.36,114.49,35554.0,114.44,114.52,114.36,114.49,35554.0
2023-12-08 15:00:00,114.51,114.52,114.36,114.42,55944.0,114.51,114.52,114.36,114.42,55944.0
2023-12-08 15:30:00,114.42,114.47,114.26,114.4,122038.0,114.42,114.47,114.26,114.4,122038.0
2023-12-11 09:30:00,114.25,115.03,114.15,114.83,41621.0,114.25,115.03,114.15,114.83,41621.0
2023-12-11 10:00:00,114.78,114.82,114.54,114.64,28817.0,114.78,114.82,114.54,114.64,28817.0
2023-12-11 10:30:00,114.59,114.89,114.51,114.81,35008.0,114.59,114.89,114.51,114.81,35008.0
2023-12-11 11:00:00,114.76,115.01,114.58,114.65,24125.0,114.76,115.01,114.58,114.65,24125.0
2023-12-11 11:30:00,114.67,114.83,114.51,114.83,26250.0,114.67,114.83,114.51,114.83,26250.0
2023-12-11 12:00:00,114.84,115.02,114.78,114.82,21687.0,114.84,115.02,114.78,114.82,21687.0
2023-12-11 12:30:00,114.8,114.84,114.63,114.68,29789.0,114.8,114.84,114.63,114.68,29789.0
2023-12-11 13:00:00,114.67,114.76,114.51,114.59,23821.0,114.67,114.76,114.51,114.59,23821.0
2023-12-11 13:30:00,114.6,114.77,114.57,114.6,28641.0,114.6,114.77,114.57,114.6,28641.0
2023-12-11 14:00:00,114.59,114.61,114.41,114.42,29895.0,114.59,114.61,114.41,114.42,29895.0
2023-12-11 14:30:00,114.46,114.56,114.42,114.47,35779.0,114.46,114.56,114.42,114.47,35779.0
2023-12-11 15:00:00,114.47,114.61,114.45,114.61,56538.0,114.47,114.61,114.45,114.61,56538.0
2023-12-11 15:30:00,114.62,114.83,114.62,114.72,153806.0,114.62,114.83,114.62,114.72,153806.0
2023-12-12 09:30:00,114.74,115.36,114.53,115.32,31860.0,114.74,115.36,114.53,115.32,31860.0
2023-12-12 10:00:00,115.35,115.56,115.32,115.5,27544.0,115.35,115.56,115.32,115.5,27544.0
2023-12-12 10:30:00,115.54,115.77,115.41,115.42,22556.0,115.54,115.77,115.41,115.42,22556.0
2023-12-12 11:00:00,115.41,115.45,115.19,115.29,21234.0,115.41,115.45,115.19,115.29,21234.0
2023-12-12 11:30:00,115.29,115.41,115.25,115.28,39228.0,115.29,115.41,115.25,115.28,39228.0
2023-12-12 12:00:00,115.29,115.44,115.25,115.37,21884.0,115.29,115.44,115.25,115.37,21884.0
2023-12-12 12:30:00,115.37,115.59,115.32,115.5,21561.0,115.37,115.59,115.32,115.5,21561.0
2023-12-12 13:00:00,115.49,115.61,115.46,115.55,19398.0,115.49,115.61,115.46,115.55,19398.0
2023-12-12 13:30:00,115.56,115.59,115.41,115.47,22828.0,115.56,115.59,115.41,115.47,22828.0
2023-12-12 14:00:00,115.47,115.61,115.43,115.48,25698.0,115.47,115.61,115.43,115.48,25698.0
2023-12-12 14:30:00,115.48,115.53,115.41,115.49,111953.0,115.48,115.53,115.41,115.49,111953.0
2023-12-12 15:00:00,115.5,115.5,115.42,115.44,43151.0,115.5,115.5,115.42,115.44,43151.0
2023-12-12 15:30:00,115.44,115.47,115.21,115.32,119934.0,115.44,115.47,115.21,115.32,119934.0
2023-12-13 09:30:00,115.66,115.75,115.26,115.57,77550.0,115.66,115.75,115.26,115.57,77550.0
2023-12-13 10:00:00,115.53,115.96,115.45,115.92,36650.0,115.53,115.96,115.45,115.92,36650.0
2023-12-13 10:30:00,115.94,116.4,115.94,116.13,69887.0,115.94,116.4,115.94,116.13,69887.0
2023-12-13 11:00:00,116.13,116.22,115.93,116.18,19267.0,116.13,116.22,115.93,116.18,19267.0
2023-12-13 11:30:00,116.16,116.22,115.92,115.95,23120.0,116.16,116.22,115.92,115.95,23120.0
2023-12-13 12:00:00,115.94,116.07,115.83,116.01,41317.0,115.94,116.07,115.83,116.01,41317.0
2023-12-13 12:30:00,115.99,116.24,115.98,116.21,23282.0,115.99,116.24,115.98,116.21,23282.0
2023-12-13 13:00:00,116.23,116.41,116.19,116.4,26970.0,116.23,116.41,116.19,116.4,26970.0
2023-12-13 13:30:00,116.4,116.67,116.38,116.58,35458.0,116.4,116.67,116.38,116.58,35458.0
2023-12-13 14:00:00,116.57,117.05,116.57,116.82,58796.0,116.57,117.05,116.57,116.82,58796.0
2023-12-13 14:30:00,116.82,117.51,116.76,117.29,93751.0,116.82,117.51,116.76,117.29,93751.0
2023-12-13 15:00:00,117.26,117.4,116.96,117.2,64805.0,117.26,117.4,116.96,117.2,64805.0
2023-12-13 15:30:00,117.18,117.49,117.02,117.45,194214.0,117.18,117.49,117.02,117.45,194214.0
2023-12-14 09:30:00,117.65,119.49,117.51,119.14,221455.0,117.65,119.49,117.51,119.14,221455.0
2023-12-14 10:00:00,119.14,119.21,118.58,118.63,141759.0,119.14,119.21,118.58,118.63,141759.0
2023-12-14 10:30:00,118.63,118.68,118.03,118.21,184336.0,118.63,118.68,118.03,118.21,184336.0
2023-12-14 11:00:00,118.21,118.43,118.14,118.35,135907.0,118.21,118.43,118.14,118.35,135907.0
2023-12-14 11:30:00,118.35,118.89,118.33,118.87,86681.0,118.35,118.89,118.33,118.87,86681.0
2023-12-14 12:00:00,118.87,119.3,118.86,119.28,70552.0,118.87,119.3,118.86,119.28,70552.0
2023-12-14 12:30:00,119.28,119.66,118.91,118.91,39198.0,119.28,119.66,118.91,118.91,39198.0
2023-12-14 13:00:00,118.82,118.82,117.67,117.77,43736.0,118.82,118.82,117.67,117.77,43736.0
2023-12-14 13:30:00,117.79,117.93,117.49,117.65,55770.0,117.79,117.93,117.49,117.65,55770.0
2023-12-14 14:00:00,117.64,118.04,117.58,118.03,47311.0,117.64,118.04,117.58,118.03,47311.0
2023-12-14 14:30:00,118.03,118.36,118.01,118.19,65426.0,118.03,118.36,118.01,118.19,65426.0
2023-12-14 15:00:00,118.18,118.44,118.15,118.31,85843.0,118.18,118.44,118.15,118.31,85843.0
2023-12-14 15:30:00,118.31,118.36,117.94,118.35,187898.0,118.31,118.36,117.94,118.35,187898.0
2023-12-15 09:30:00,118.67,118.89,117.81,117.83,196277.0,118.67,118.89,117.81,117.83,196277.0
2023-12-15 10:00:00,117.89,118.62,117.79,118.47,47723.0,117.89,118.62,117.79,118.47,47723.0
2023-12-15 10:30:00,118.46,118.55,118.23,118.43,23716.0,118.46,118.55,118.23,118.43,23716.0
2023-12-15 11:00:00,118.45,118.68,118.41,118.61,32893.0,118.45,118.68,118.41,118.61,32893.0
2023-12-15 11:30:00,118.61,118.72,118.44,118.51,35802.0,118.61,118.72,118.44,118.51,35802.0
2023-12-15 12:00:00,118.51,118.69,118.34,118.63,25336.0,118.51,118.69,118.34,118.63,25336.0
2023-12-15 12:30:00,118.67,118.67,118.25,118.26,38084.0,118.67,118.67,118.25,118.26,38084.0
2023-12-15 13:00:00,118.23,118.55,118.23,118.55,46069.0,118.23,118.55,118.23,118.55,46069.0
2023-12-15 13:30:00,118.53,118.53,118.23,118.42,19171.0,118.53,118.53,118.23,118.42,19171.0
2023-12-15 14:00:00,118.42,118.51,118.38,118.38,34949.0,118.42,118.51,118.38,118.38,34949.0
2023-12-15 14:30:00,118.41,118.6,118.41,118.58,29854.0,118.41,118.6,118.41,118.58,29854.0
2023-12-15 15:00:00,118.61,118.88,118.55,118.87,40337.0,118.61,118.88,118.55,118.87,40337.0
2023-12-15 15:30:00,118.87,119.28,118.75,119.12,192306.0,118.87,119.28,118.75,119.12,192306.0
2023-12-18 09:30:00,119.26,119.75,118.92,119.24,41368.0,119.26,119.75,118.92,119.24,41368.0
2023-12-18 10:00:00,119.24,119.28,118.86,119.17,37524.0,119.24,119.28,118.86,119.17,37524.0
2023-12-18 10:30:00,119.2,119.29,119.02,119.12,37029.0,119.2,119.29,119.02,119.12,37029.0
2023-12-18 11:00:00,119.07,119.27,119.0,119.18,21654.0,119.07,119.27,119.0,119.18,21654.0
2023-12-18 11:30:00,119.18,119.37,119.09,119.36,13089.0,119.18,119.37,119.09,119.36,13089.0
2023-12-18 12:00:00,119.44,119.57,119.31,119.49,17494.0,119.44,119.57,119.31,119.49,17494.0
2023-12-18 12:30:00,119.49,119.66,119.49,119.62,32590.0,119.49,119.66,119.49,119.62,32590.0
2023-12-18 13:00:00,119.66,119.7,119.51,119.55,13211.0,119.66,119.7,119.51,119.55,13211.0
2023-12-18 13:30:00,119.55,119.77,119.55,119.72,22488.0,119.55,119.77,119.55,119.72,22488.0
2023-12-18 14:00:00,119.71,119.94,119.59,119.81,40288.0,119.71,119.94,119.59,119.81,40288.0
2023-12-18 14:30:00,119.81,119.87,119.71,119.78,24273.0,119.81,119.87,119.71,119.78,24273.0
2023-12-18 15:00:00,119.78,119.94,119.73,119.89,22470.0,119.78,119.94,119.73,119.89,22470.0
2023-12-18 15:30:00,119.92,120.06,119.75,119.95,119000.0,119.92,120.06,119.75,119.95,119000.0
2023-12-19 09:30:00,120.09,120.61,119.91,120.18,41744.0,120.09,120.61,119.91,120.18,41744.0
2023-12-19 10:00:00,120.17,120.35,120.06,120.17,32921.0,120.17,120.35,120.06,120.17,32921.0
2023-12-19 10:30:00,120.17,120.32,120.06,120.16,19308.0,120.17,120.32,120.06,120.16,19308.0
2023-12-19 11:00:00,120.16,120.37,120.1,120.18,22514.0,120.16,120.37,120.1,120.18,22514.0
2023-12-19 11:30:00,120.14,120.17,119.88,119.91,55563.0,120.14,120.17,119.88,119.91,55563.0
2023-12-19 12:00:00,119.88,119.95,119.74,119.77,29506.0,119.88,119.95,119.74,119.77,29506.0
2023-12-19 12:30:00,119.75,119.92,119.75,119.87,10026.0,119.75,119.92,119.75,119.87,10026.0
2023-12-19 13:00:00,119.86,119.94,119.77,119.94,30027.0,119.86,119.94,119.77,119.94,30027.0
2023-12-19 13:30:00,119.94,119.97,119.8,119.84,12798.0,119.94,119.97,119.8,119.84,12798.0
2023-12-19 14:00:00,119.87,120.0,119.87,119.93,14240.0,119.87,120.0,119.87,119.93,14240.0
2023-12-19 14:30:00,119.93,119.94,119.66,119.66,30482.0,119.93,119.94,119.66,119.66,30482.0
2023-12-19 15:00:00,119.64,119.8,119.59,119.73,47878.0,119.64,119.8,119.59,119.73,47878.0
2023-12-19 15:30:00,119.72,120.25,119.72,120.16,148312.0,119.72,120.25,119.72,120.16,148312.0
2023-12-20 09:30:00,120.0,120.18,119.7,120.0,22547.0,120.0,120.18,119.7,120.0,22547.0
2023-12-20 10:00:00,120.03,120.2,119.95,120.18,11516.0,120.03,120.2,119.95,120.18,11516.0
2023-12-20 10:30:00,120.2,120.25,120.05,120.13,13208.0,120.2,120.25,120.05,120.13,13208.0
2023-12-20 11:00:00,120.15,120.22,120.0,120.16,15583.0,120.15,120.22,120.0,120.16,15583.0
2023-12-20 11:30:00,120.14,120.5,120.14,120.47,14810.0,120.14,120.5,120.14,120.47,14810.0
2023-12-20 12:00:00,120.44,120.49,120.32,120.35,14012.0,120.44,120.49,120.32,120.35,14012.0
2023-12-20 12:30:00,120.33,120.47,120.31,120.38,20694.0,120.33,120.47,120.31,120.38,20694.0
2023-12-20 13:00:00,120.32,120.43,120.3,120.37,15273.0,120.32,120.43,120.3,120.37,15273.0
2023-12-20 13:30:00,120.38,120.49,120.13,120.25,22525.0,120.38,120.49,120.13,120.25,22525.0
2023-12-20 14:00:00,120.23,120.35,120.19,120.27,19061.0,120.23,120.35,120.19,120.27,19061.0
2023-12-20 14:30:00,120.25,120.26,119.4,119.48,27949.0,120.25,120.26,119.4,119.48,27949.0
2023-12-20 15:00:00,119.46,119.87,119.2,119.4,49007.0,119.46,119.87,119.2,119.4,49007.0
2023-12-20 15:30:00,119.38,119.93,119.35,119.4,144730.0,119.38,119.93,119.35,119.4,144730.0
2023-12-21 09:30:00,119.9,120.11,119.51,119.8,16755.0,119.9,120.11,119.51,119.8,16755.0
2023-12-21 10:00:00,119.74,119.99,119.43,119.43,122452.0,119.74,119.99,119.43,119.43,122452.0
2023-12-21 10:30:00,119.45,119.91,119.41,119.68,13118.0,119.45,119.91,119.41,119.68,13118.0
2023-12-21 11:00:00,119.71,119.74,119.55,119.71,6409.0,119.71,119.74,119.55,119.71,6409.0
2023-12-21 11:30:00,119.73,119.9,119.6,119.62,8501.0,119.73,119.9,119.6,119.62,8501.0
2023-12-21 12:00:00,119.48,119.51,119.12,119.2,28907.0,119.48,119.51,119.12,119.2,28907.0
2023-12-21 12:30:00,119.22,119.41,119.14,119.14,11584.0,119.22,119.41,119.14,119.14,11584.0
2023-12-21 13:00:00,119.21,119.39,119.05,119.3,10610.0,119.21,119.39,119.05,119.3,10610.0
2023-12-21 13:30:00,119.32,119.43,119.09,119.28,25790.0,119.32,119.43,119.09,119.28,25790.0
2023-12-21 14:00:00,119.3,119.47,119.17,119.17,29449.0,119.3,119.47,119.17,119.17,29449.0
2023-12-21 14:30:00,119.15,119.35,119.04,119.11,20138.0,119.15,119.35,119.04,119.11,20138.0
2023-12-21 15:00:00,119.11,119.11,118.82,119.08,56952.0,119.11,119.11,118.82,119.08,56952.0
2023-12-21 15:30:00,119.08,119.55,119.05,119.49,106092.0,119.08,119.55,119.05,119.49,106092.0
2023-12-22 09:30:00,119.88,120.14,119.66,120.14,22285.0,119.88,120.14,119.66,120.14,22285.0
2023-12-22 10:00:00,120.08,120.14,119.82,120.09,51287.0,120.08,120.14,119.82,120.09,51287.0
2023-12-22 10:30:00,120.14,120.18,119.9,119.94,29289.0,120.14,120.18,119.9,119.94,29289.0
2023-12-22 11:00:00,119.89,120.14,119.83,120.05,21262.0,119.89,120.14,119.83,120.05,21262.0
2023-12-22 11:30:00,120.06,120.12,119.76,119.81,13308.0,120.06,120.12,119.76,119.81,13308.0
2023-12-22 12:00:00,119.79,119.89,119.71,119.81,8554.0,119.79,119.89,119.71,119.81,8554.0
2023-12-22 12:30:00,119.84,119.95,119.78,119.88,6926.0,119.84,119.95,119.78,119.88,6926.0
2023-12-22 13:00:00,119.93,120.04,119.9,120.04,6310.0,119.93,120.04,119.9,120.04,6310.0
2023-12-22 13:30:00,120.06,120.06,119.8,119.82,20242.0,120.06,120.06,119.8,119.82,20242.0
2023-12-22 14:00:00,119.81,119.84,119.31,119.35,12259.0,119.81,119.84,119.31,119.35,12259.0
2023-12-22 14:30:00,119.32,119.79,119.27,119.79,10399.0,119.32,119.79,119.27,119.79,10399.0
2023-12-22 15:00:00,119.8,119.89,119.68,119.85,12853.0,119.8,119.89,119.68,119.85,12853.0
2023-12-22 15:30:00,119.85,119.86,119.43,119.66,63662.0,119.85,119.86,119.43,119.66,63662.0
2023-12-26 09:30:00,119.36,119.8,119.36,119.7,10201.0,119.36,119.8,119.36,119.7,10201.0
2023-12-26 10:00:00,119.71,119.75,119.52,119.61,13195.0,119.71,119.75,119.52,119.61,13195.0
2023-12-26 10:30:00,119.61,119.61,119.44,119.51,15310.0,119.61,119.61,119.44,119.51,15310.0
2023-12-26 11:00:00,119.54,119.54,119.36,119.39,12945.0,119.54,119.54,119.36,119.39,12945.0
2023-12-26 11:30:00,119.37,119.47,119.31,119.36,10944.0,119.37,119.47,119.31,119.36,10944.0
2023-12-26 12:00:00,119.37,119.45,119.32,119.35,10250.0,119.37,119.45,119.32,119.35,10250.0
2023-12-26 12:30:00,119.34,119.42,119.34,119.39,10697.0,119.34,119.42,119.34,119.39,10697.0
2023-12-26 13:00:00,119.35,119.48,119.35,119.41,8664.0,119.35,119.48,119.35,119.41,8664.0
2023-12-26 13:30:00,119.43,119.46,119.38,119.41,6501.0,119.43,119.46,119.38,119.41,6501.0
2023-12-26 14:00:00,119.42,119.58,119.4,119.55,25314.0,119.42,119.58,119.4,119.55,25314.0
2023-12-26 14:30:00,119.56,119.74,119.54,119.58,38016.0,119.56,119.74,119.54,119.58,38016.0
2023-12-26 15:00:00,119.59,119.82,119.56,119.71,22777.0,119.59,119.82,119.56,119.71,22777.0
2023-12-26 15:30:00,119.75,119.78,119.43,119.46,71653.0,119.75,119.78,119.43,119.46,71653.0
2023-12-27 09:30:00,119.5,119.84,119.46,119.68,27854.0,119.5,119.84,119.46,119.68,27854.0
2023-12-27 10:00:00,119.76,119.81,119.46,119.6,15586.0,119.76,119.81,119.46,119.6,15586.0
2023-12-27 10:30:00,119.56,119.85,119.55,119.79,18020.0,119.56,119.85,119.55,119.79,18020.0
2023-12-27 11:00:00,119.78,119.88,119.73,119.83,17368.0,119.78,119.88,119.73,119.83,17368.0
2023-12-27 11:30:00,119.81,119.92,119.81,119.82,12093.0,119.81,119.92,119.81,119.82,12093.0
2023-12-27 12:00:00,119.82,119.82,119.51,119.54,16355.0,119.82,119.82,119.51,119.54,16355.0
2023-12-27 12:30:00,119.47,119.49,119.16,119.23,17420.0,119.47,119.49,119.16,119.23,17420.0
2023-12-27 13:00:00,119.26,119.52,119.16,119.16,19760.0,119.26,119.52,119.16,119.16,19760.0
2023-12-27 13:30:00,119.14,119.14,118.82,118.84,36717.0,119.14,119.14,118.82,118.84,36717.0
2023-12-27 14:00:00,118.82,119.02,118.62,118.95,13099.0,118.82,119.02,118.62,118.95,13099.0
2023-12-27 14:30:00,118.95,118.99,118.68,118.78,32401.0,118.95,118.99,118.68,118.78,32401.0
2023-12-27 15:00:00,118.79,119.03,118.75,118.98,71516.0,118.79,119.03,118.75,118.98,71516.0
2023-12-27 15:30:00,118.98,119.04,118.82,119.01,197397.0,118.98,119.04,118.82,119.01,197397.0
2023-12-28 09:30:00,119.25,119.37,118.95,119.03,15124.0,119.25,119.37,118.95,119.03,15124.0
2023-12-28 10:00:00,119.01,119.29,118.99,119.07,13209.0,119.01,119.29,118.99,119.07,13209.0
2023-12-28 10:30:00,119.11,119.36,119.07,119.19,38809.0,119.11,119.36,119.07,119.19,38809.0
2023-12-28 11:00:00,119.21,119.26,119.08,119.08,21571.0,119.21,119.26,119.08,119.08,21571.0
2023-12-28 11:30:00,119.09,119.25,119.08,119.13,5395.0,119.09,119.25,119.08,119.13,5395.0
2023-12-28 12:00:00,119.09,119.13,118.95,118.95,12289.0,119.09,119.13,118.95,118.95,12289.0
2023-12-28 12:30:00,118.98,119.26,118.95,119.23,10180.0,118.98,119.26,118.95,119.23,10180.0
2023-12-28 13:00:00,119.26,119.26,119.0,119.17,11343.0,119.26,119.26,119.0,119.17,11343.0
2023-12-28 13:30:00,119.2,119.27,119.17,119.23,10965.0,119.2,119.27,119.17,119.23,10965.0
2023-12-28 14:00:00,119.26,119.38,119.19,119.19,8453.0,119.26,119.38,119.19,119.19,8453.0
2023-12-28 14:30:00,119.19,119.23,119.11,119.16,9880.0,119.19,119.23,119.11,119.16,9880.0
2023-12-28 15:00:00,119.15,119.18,119.07,119.12,18831.0,119.15,119.18,119.07,119.12,18831.0
2023-12-28 15:30:00,119.1,119.2,118.97,119.02,80914.0,119.1,119.2,118.97,119.02,80914.0
2023-12-29 09:30:00,118.92,119.09,118.71,118.75,15621.0,118.92,119.09,118.71,118.75,15621.0
2023-12-29 10:00:00,118.79,118.93,118.51,118.66,11605.0,118.79,118.93,118.51,118.66,11605.0
2023-12-29 10:30:00,118.67,118.68,118.07,118.08,12243.0,118.67,118.68,118.07,118.08,12243.0
2023-12-29 11:00:00,118.09,118.14,117.72,117.72,12886.0,118.09,118.14,117.72,117.72,12886.0
2023-12-29 11:30:00,117.66,117.9,117.66,117.77,16094.0,117.66,117.9,117.66,117.77,16094.0
2023-12-29 12:00:00,117.8,117.83,117.68,117.79,16960.0,117.8,117.83,117.68,117.79,16960.0
2023-12-29 12:30:00,117.75,117.92,117.73,117.91,15683.0,117.75,117.92,117.73,117.91,15683.0
2023-12-29 13:00:00,117.87,117.98,117.82,117.85,9638.0,117.87,117.98,117.82,117.85,9638.0
2023-12-29 13:30:00,117.87,118.03,117.85,117.94,19508.0,117.87,118.03,117.85,117.94,19508.0
2023-12-29 14:00:00,117.96,118.19,117.95,118.08,14484.0,117.96,118.19,117.95,118.08,14484.0
2023-12-29 14:30:00,118.11,118.34,118.11,118.23,12607.0,118.11,118.34,118.11,118.23,12607.0
2023-12-29 15:00:00,118.28,118.39,118.19,118.37,24225.0,118.28,118.39,118.19,118.37,24225.0
2023-12-29 15:30:00,118.33,118.44,118.14,118.38,121028.0,118.33,118.44,118.14,118.38,121028.0
2024-01-02 09:30:00,117.28,117.42,116.72,117.2,117653.0,117.28,117.42,116.72,117.2,117653.0
2024-01-02 10:00:00,117.25,117.25,116.66,116.81,23098.0,117.25,117.25,116.66,116.81,23098.0
2024-01-02 10:30:00,116.8,116.91,116.65,116.83,27531.0,116.8,116.91,116.65,116.83,27531.0
2024-01-02 11:00:00,116.86,117.13,116.82,116.96,14800.0,116.86,117.13,116.82,116.96,14800.0
2024-01-02 11:30:00,116.98,117.24,116.92,117.14,27404.0,116.98,117.24,116.92,117.14,27404.0
2024-01-02 12:00:00,117.13,117.14,116.89,116.9,12789.0,117.13,117.14,116.89,116.9,12789.0
2024-01-02 12:30:00,116.85,116.96,116.44,116.55,38887.0,116.85,116.96,116.44,116.55,38887.0
2024-01-02 13:00:00,116.54,116.71,116.5,116.68,29240.0,116.54,116.71,116.5,116.68,29240.0
2024-01-02 13:30:00,116.65,116.78,116.54,116.57,20842.0,116.65,116.78,116.54,116.57,20842.0
2024-01-02 14:00:00,116.57,116.63,116.46,116.63,11801.0,116.57,116.63,116.46,116.63,11801.0
2024-01-02 14:30:00,116.62,116.66,116.43,116.46,22600.0,116.62,116.66,116.43,116.46,22600.0
2024-01-02 15:00:00,116.45,116.6,116.38,116.54,27857.0,116.45,116.6,116.38,116.54,27857.0
2024-01-02 15:30:00,116.54,116.94,116.47,116.89,164680.0,116.54,116.94,116.47,116.89,164680.0
2024-01-03 09:30:00,116.6,116.73,116.21,116.46,45425.0,116.6,116.73,116.21,116.46,45425.0
2024-01-03 10:00:00,116.57,116.78,116.35,116.39,39884.0,116.57,116.78,116.35,116.39,39884.0
2024-01-03 10:30:00,116.39,116.4,116.15,116.2,91722.0,116.39,116.4,116.15,116.2,91722.0
2024-01-03 11:00:00,116.25,116.28,115.78,115.98,15925.0,116.25,116.28,115.78,115.98,15925.0
2024-01-03 11:30:00,115.99,116.06,115.9,115.95,17642.0,115.99,116.06,115.9,115.95,17642.0
2024-01-03 12:00:00,115.95,116.03,115.69,115.91,52748.0,115.95,116.03,115.69,115.91,52748.0
2024-01-03 12:30:00,115.93,116.13,115.85,116.08,42456.0,115.93,116.13,115.85,116.08,42456.0
2024-01-03 13:00:00,116.06,116.1,115.94,115.97,65569.0,116.06,116.1,115.94,115.97,65569.0
2024-01-03 13:30:00,116.03,116.39,115.99,116.34,31215.0,116.03,116.39,115.99,116.34,31215.0
2024-01-03 14:00:00,116.33,116.86,116.29,116.77,41738.0,116.33,116.86,116.29,116.77,41738.0
2024-01-03 14:30:00,116.78,116.9,116.61,116.81,30238.0,116.78,116.9,116.61,116.81,30238.0
2024-01-03 15:00:00,116.8,116.8,116.22,116.37,39542.0,116.8,116.8,116.22,116.37,39542.0
2024-01-03 15:30:00,116.38,116.5,116.18,116.3,96689.0,116.38,116.5,116.18,116.3,96689.0
2024-01-04 09:30:00,116.09,116.37,115.8,115.86,16583.0,116.09,116.37,115.8,115.86,16583.0
2024-01-04 10:00:00,115.8,116.01,115.68,115.77,14461.0,115.8,116.01,115.68,115.77,14461.0
2024-01-04 10:30:00,115.79,115.82,115.46,115.47,18036.0,115.79,115.82,115.46,115.47,18036.0
2024-01-04 11:00:00,115.53,115.72,115.5,115.57,9825.0,115.53,115.72,115.5,115.57,9825.0
2024-01-04 11:30:00,115.56,115.64,115.49,115.57,11621.0,115.56,115.64,115.49,115.57,11621.0
2024-01-04 12:00:00,115.54,115.54,115.32,115.41,20191.0,115.54,115.54,115.32,115.41,20191.0
2024-01-04 12:30:00,115.4,115.4,115.08,115.13,13261.0,115.4,115.4,115.08,115.13,13261.0
2024-01-04 13:00:00,115.13,115.33,115.05,115.3,36347.0,115.13,115.33,115.05,115.3,36347.0
2024-01-04 13:30:00,115.3,115.34,115.25,115.3,36818.0,115.3,115.34,115.25,115.3,36818.0
2024-01-04 14:00:00,115.31,115.33,115.06,115.11,20693.0,115.31,115.33,115.06,115.11,20693.0
2024-01-04 14:30:00,115.04,115.19,114.94,115.11,21371.0,115.04,115.19,114.94,115.11,21371.0
2024-01-04 15:00:00,115.11,115.26,114.98,115.06,53022.0,115.11,115.26,114.98,115.06,53022.0
2024-01-04 15:30:00,115.05,115.12,114.61,114.64,147526.0,115.05,115.12,114.61,114.64,147526.0
2024-01-05 09:30:00,114.64,115.21,114.31,114.73,23905.0,114.64,115.21,114.31,114.73,23905.0
2024-01-05 10:00:00,114.71,115.02,114.6,114.87,30947.0,114.71,115.02,114.6,114.87,30947.0
2024-01-05 10:30:00,114.88,114.98,114.6,114.69,21395.0,114.88,114.98,114.6,114.69,21395.0
2024-01-05 11:00:00,114.7,114.78,114.43,114.47,19225.0,114.7,114.78,114.43,114.47,19225.0
2024-01-05 11:30:00,114.49,114.69,114.49,114.52,12361.0,114.49,114.69,114.49,114.52,12361.0
2024-01-05 12:00:00,114.47,114.61,114.33,114.6,29412.0,114.47,114.61,114.33,114.6,29412.0
2024-01-05 12:30:00,114.63,114.77,114.52,114.71,19732.0,114.63,114.77,114.52,114.71,19732.0
2024-01-05 13:00:00,114.69,114.69,114.45,114.59,8513.0,114.69,114.69,114.45,114.59,8513.0
2024-01-05 13:30:00,114.61,114.91,114.6,114.85,13171.0,114.61,114.91,114.6,114.85,13171.0
2024-01-05 14:00:00,114.88,115.03,114.45,114.5,37797.0,114.88,115.03,114.45,114.5,37797.0
2024-01-05 14:30:00,114.52,114.58,114.12,114.13,24824.0,114.52,114.58,114.12,114.13,24824.0
2024-01-05 15:00:00,114.15,114.29,114.11,114.21,53355.0,114.15,114.29,114.11,114.21,53355.0
2024-01-05 15:30:00,114.19,114.58,114.1,114.31,105534.0,114.19,114.58,114.1,114.31,105534.0
2024-01-08 09:30:00,114.64,115.15,114.64,115.09,35780.0,114.64,115.15,114.64,115.09,35780.0
2024-01-08 10:00:00,115.11,115.19,114.77,114.9,15420.0,115.11,115.19,114.77,114.9,15420.0
2024-01-08 10:30:00,114.92,115.07,114.71,114.95,24571.0,114.92,115.07,114.71,114.95,24571.0
2024-01-08 11:00:00,114.93,115.13,114.84,115.06,16251.0,114.93,115.13,114.84,115.06,16251.0
2024-01-08 11:30:00,115.09,115.35,115.06,115.33,15952.0,115.09,115.35,115.06,115.33,15952.0
2024-01-08 12:00:00,115.34,115.47,115.31,115.41,8467.0,115.34,115.47,115.31,115.41,8467.0
2024-01-08 12:30:00,115.42,115.59,115.41,115.48,11180.0,115.42,115.59,115.41,115.48,11180.0
2024-01-08 13:00:00,115.51,115.51,115.35,115.4,11715.0,115.51,115.51,115.35,115.4,11715.0
2024-01-08 13:30:00,115.39,115.6,115.39,115.59,14131.0,115.39,115.6,115.39,115.59,14131.0
2024-01-08 14:00:00,115.65,115.84,115.62,115.82,12925.0,115.65,115.84,115.62,115.82,12925.0
2024-01-08 14:30:00,115.86,116.01,115.85,115.97,29178.0,115.86,116.01,115.85,115.97,29178.0
2024-01-08 15:00:00,115.95,116.01,115.84,115.98,26907.0,115.95,116.01,115.84,115.98,26907.0
2024-01-08 15:30:00,115.98,116.04,115.78,115.99,120486.0,115.98,116.04,115.78,115.99,120486.0
2024-01-09 09:30:00,115.84,116.33,115.84,116.11,24109.0,115.84,116.33,115.84,116.11,24109.0
2024-01-09 10:00:00,116.11,116.56,115.96,116.33,28596.0,116.11,116.56,115.96,116.33,28596.0
2024-01-09 10:30:00,116.41,116.47,116.09,116.09,21310.0,116.41,116.47,116.09,116.09,21310.0
2024-01-09 11:00:00,116.09,116.28,116.07,116.18,13875.0,116.09,116.28,116.07,116.18,13875.0
2024-01-09 11:30:00,116.2,116.25,116.04,116.23,7500.0,116.2,116.25,116.04,116.23,7500.0
2024-01-09 12:00:00,116.25,116.29,116.09,116.27,21704.0,116.25,116.29,116.09,116.27,21704.0
2024-01-09 12:30:00,116.25,116.43,116.25,116.4,8568.0,116.25,116.43,116.25,116.4,8568.0
2024-01-09 13:00:00,116.4,116.47,116.04,116.08,13571.0,116.4,116.47,116.04,116.08,13571.0
2024-01-09 13:30:00,116.0,116.2,115.86,116.1,16262.0,116.0,116.2,115.86,116.1,16262.0
2024-01-09 14:00:00,116.1,116.12,115.67,115.7,11494.0,116.1,116.12,115.67,115.7,11494.0
2024-01-09 14:30:00,115.73,115.8,115.57,115.76,75995.0,115.73,115.8,115.57,115.76,75995.0
2024-01-09 15:00:00,115.77,115.88,115.51,115.7,24210.0,115.77,115.88,115.51,115.7,24210.0
2024-01-09 15:30:00,115.71,115.75,115.57,115.72,81260.0,115.71,115.75,115.57,115.72,81260.0
2024-01-10 09:30:00,115.6,116.17,115.6,116.0,120476.0,115.6,116.17,115.6,116.0,120476.0
2024-01-10 10:00:00,116.01,116.13,115.71,115.71,18852.0,116.01,116.13,115.71,115.71,18852.0
2024-01-10 10:30:00,115.74,115.79,115.53,115.7,19350.0,115.74,115.79,115.53,115.7,19350.0
2024-01-10 11:00:00,115.7,115.72,115.34,115.45,13244.0,115.7,115.72,115.34,115.45,13244.0
2024-01-10 11:30:00,115.46,115.61,115.42,115.61,16162.0,115.46,115.61,115.42,115.61,16162.0
2024-01-10 12:00:00,115.62,115.62,115.49,115.56,8594.0,115.62,115.62,115.49,115.56,8594.0
2024-01-10 12:30:00,115.58,115.59,115.49,115.59,9538.0,115.58,115.59,115.49,115.59,9538.0
2024-01-10 13:00:00,115.57,115.67,115.46,115.61,9535.0,115.57,115.67,115.46,115.61,9535.0
2024-01-10 13:30:00,115.64,115.97,115.61,115.97,8253.0,115.64,115.97,115.61,115.97,8253.0
2024-01-10 14:00:00,115.94,116.25,115.91,116.18,7805.0,115.94,116.25,115.91,116.18,7805.0
2024-01-10 14:30:00,116.16,116.32,116.13,116.26,11060.0,116.16,116.32,116.13,116.26,11060.0
2024-01-10 15:00:00,116.26,116.28,115.84,115.9,17999.0,116.26,116.28,115.84,115.9,17999.0
2024-01-10 15:30:00,115.9,116.1,115.78,116.06,59753.0,115.9,116.1,115.78,116.06,59753.0
2024-01-11 09:30:00,116.1,116.48,115.95,116.11,41201.0,116.1,116.48,115.95,116.11,41201.0
2024-01-11 10:00:00,116.07,116.08,115.5,115.88,32660.0,116.07,116.08,115.5,115.88,32660.0
2024-01-11 10:30:00,115.87,116.17,115.74,115.79,18533.0,115.87,116.17,115.74,115.79,18533.0
2024-01-11 11:00:00,115.81,115.93,115.55,115.58,8854.0,115.81,115.93,115.55,115.58,8854.0
2024-01-11 11:30:00,115.58,115.85,115.52,115.71,17118.0,115.58,115.85,115.52,115.71,17118.0
2024-01-11 12:00:00,115.72,115.87,115.56,115.56,24839.0,115.72,115.87,115.56,115.56,24839.0
2024-01-11 12:30:00,115.59,115.83,115.59,115.73,6751.0,115.59,115.83,115.59,115.73,6751.0
2024-01-11 13:00:00,115.71,116.15,115.71,116.12,10207.0,115.71,116.15,115.71,116.12,10207.0
2024-01-11 13:30:00,116.11,116.25,115.94,116.25,8681.0,116.11,116.25,115.94,116.25,8681.0
2024-01-11 14:00:00,116.3,116.44,116.19,116.44,17702.0,116.3,116.44,116.19,116.44,17702.0
2024-01-11 14:30:00,116.48,117.07,116.47,117.02,46068.0,116.48,117.07,116.47,117.02,46068.0
2024-01-11 15:00:00,117.01,117.2,116.88,117.14,53755.0,117.01,117.2,116.88,117.14,53755.0
2024-01-11 15:30:00,117.16,117.4,116.89,117.29,138417.0,117.16,117.4,116.89,117.29,138417.0
2024-01-12 09:30:00,117.95,117.95,117.44,117.66,39746.0,117.95,117.95,117.44,117.66,39746.0
2024-01-12 10:00:00,117.66,118.23,117.57,118.09,33276.0,117.66,118.23,117.57,118.09,33276.0
2024-01-12 10:30:00,118.12,118.37,118.03,118.14,14087.0,118.12,118.37,118.03,118.14,14087.0
2024-01-12 11:00:00,118.12,118.67,118.12,118.32,29150.0,118.12,118.67,118.12,118.32,29150.0
2024-01-12 11:30:00,118.31,118.34,117.94,118.06,22355.0,118.31,118.34,117.94,118.06,22355.0
2024-01-12 12:00:00,118.04,118.29,118.01,118.16,17378.0,118.04,118.29,118.01,118.16,17378.0
2024-01-12 12:30:00,118.15,118.32,118.04,118.26,17590.0,118.15,118.32,118.04,118.26,17590.0
2024-01-12 13:00:00,118.27,118.53,118.26,118.53,23354.0,118.27,118.53,118.26,118.53,23354.0
2024-01-12 13:30:00,118.5,118.5,118.38,118.38,23074.0,118.5,118.5,118.38,118.38,23074.0
2024-01-12 14:00:00,118.37,118.66,118.36,118.51,13881.0,118.37,118.66,118.36,118.51,13881.0
2024-01-12 14:30:00,118.46,118.49,118.15,118.17,14404.0,118.46,118.49,118.15,118.17,14404.0
2024-01-12 15:00:00,118.16,118.24,117.94,118.05,19366.0,118.16,118.24,117.94,118.05,19366.0
2024-01-12 15:30:00,118.04,118.27,118.0,118.09,89122.0,118.04,118.27,118.0,118.09,89122.0
2024-01-16 09:30:00,117.47,118.09,117.34,118.07,55950.0,117.47,118.09,117.34,118.07,55950.0
2024-01-16 10:00:00,118.06,118.67,118.06,118.59,33418.0,118.06,118.67,118.06,118.59,33418.0
2024-01-16 10:30:00,118.57,118.92,118.52,118.56,66950.0,118.57,118.92,118.52,118.56,66950.0
2024-01-16 11:00:00,118.51,118.59,118.18,118.42,24884.0,118.51,118.59,118.18,118.42,24884.0
2024-01-16 11:30:00,118.48,118.61,118.33,118.34,17131.0,118.48,118.61,118.33,118.34,17131.0
2024-01-16 12:00:00,118.34,118.49,118.25,118.37,20966.0,118.34,118.49,118.25,118.37,20966.0
2024-01-16 12:30:00,118.37,118.63,118.35,118.4,44907.0,118.37,118.63,118.35,118.4,44907.0
2024-01-16 13:00:00,118.38,118.62,118.37,118.61,27016.0,118.38,118.62,118.37,118.61,27016.0
2024-01-16 13:30:00,118.62,118.65,118.45,118.5,24821.0,118.62,118.65,118.45,118.5,24821.0
2024-01-16 14:00:00,118.5,118.5,118.21,118.34,27450.0,118.5,118.5,118.21,118.34,27450.0
2024-01-16 14:30:00,118.34,118.37,118.21,118.22,41048.0,118.34,118.37,118.21,118.22,41048.0
2024-01-16 15:00:00,118.22,118.23,117.93,117.99,27492.0,118.22,118.23,117.93,117.99,27492.0
2024-01-16 15:30:00,118.01,118.49,118.0,118.47,110195.0,118.01,118.49,118.0,118.47,110195.0
2024-01-17 09:30:00,118.12,118.47,117.68,117.76,38581.0,118.12,118.47,117.68,117.76,38581.0
2024-01-17 10:00:00,117.78,118.08,117.73,118.02,26191.0,117.78,118.08,117.73,118.02,26191.0
2024-01-17 10:30:00,118.01,118.26,117.98,118.08,15699.0,118.01,118.26,117.98,118.08,15699.0
2024-01-17 11:00:00,118.07,118.21,118.04,118.21,11084.0,118.07,118.21,118.04,118.21,11084.0
2024-01-17 11:30:00,118.21,118.23,118.01,118.03,10675.0,118.21,118.23,118.01,118.03,10675.0
2024-01-17 12:00:00,118.01,118.1,117.8,117.8,11810.0,118.01,118.1,117.8,117.8,11810.0
2024-01-17 12:30:00,117.79,118.03,117.79,118.01,9590.0,117.79,118.03,117.79,118.01,9590.0
2024-01-17 13:00:00,117.99,118.06,117.82,117.89,12449.0,117.99,118.06,117.82,117.89,12449.0
2024-01-17 13:30:00,117.88,117.97,117.87,117.97,16808.0,117.88,117.97,117.87,117.97,16808.0
2024-01-17 14:00:00,117.93,117.97,117.8,117.92,9804.0,117.93,117.97,117.8,117.92,9804.0
2024-01-17 14:30:00,117.97,118.0,117.91,117.99,13863.0,117.97,118.0,117.91,117.99,13863.0
2024-01-17 15:00:00,118.0,118.02,117.71,117.78,18800.0,118.0,118.02,117.71,117.78,18800.0
2024-01-17 15:30:00,117.77,117.88,117.67,117.7,71610.0,117.77,117.88,117.67,117.7,71610.0
2024-01-18 09:30:00,117.99,118.81,117.99,118.26,61637.0,117.99,118.81,117.99,118.26,61637.0
2024-01-18 10:00:00,118.24,118.69,117.96,118.62,33929.0,118.24,118.69,117.96,118.62,33929.0
2024-01-18 10:30:00,118.65,119.12,118.62,119.0,83566.0,118.65,119.12,118.62,119.0,83566.0
2024-01-18 11:00:00,118.98,119.43,118.84,119.28,22906.0,118.98,119.43,118.84,119.28,22906.0
2024-01-18 11:30:00,119.29,119.54,119.26,119.48,34836.0,119.29,119.54,119.26,119.48,34836.0
2024-01-18 12:00:00,119.45,119.52,119.16,119.48,27750.0,119.45,119.52,119.16,119.48,27750.0
2024-01-18 12:30:00,119.46,119.55,119.37,119.43,20815.0,119.46,119.55,119.37,119.43,20815.0
2024-01-18 13:00:00,119.39,119.39,118.84,118.87,29440.0,119.39,119.39,118.84,118.87,29440.0
2024-01-18 13:30:00,118.85,119.06,118.76,119.04,19122.0,118.85,119.06,118.76,119.04,19122.0
2024-01-18 14:00:00,119.04,119.45,119.04,119.44,44689.0,119.04,119.45,119.04,119.44,44689.0
2024-01-18 14:30:00,119.46,119.51,119.17,119.43,61651.0,119.46,119.51,119.17,119.43,61651.0
2024-01-18 15:00:00,119.43,119.54,119.4,119.54,45230.0,119.43,119.54,119.4,119.54,45230.0
2024-01-18 15:30:00,119.55,119.56,119.22,119.33,116593.0,119.55,119.56,119.22,119.33,116593.0
2024-01-19 09:30:00,119.64,119.98,119.23,119.86,84265.0,119.64,119.98,119.23,119.86,84265.0
2024-01-19 10:00:00,119.91,120.41,119.82,120.3,47898.0,119.91,120.41,119.82,120.3,47898.0
2024-01-19 10:30:00,120.27,120.27,119.82,120.18,140630.0,120.27,120.27,119.82,120.18,140630.0
2024-01-19 11:00:00,120.17,120.5,120.11,120.42,50906.0,120.17,120.5,120.11,120.42,50906.0
2024-01-19 11:30:00,120.4,120.4,119.95,120.11,25314.0,120.4,120.4,119.95,120.11,25314.0
2024-01-19 12:00:00,120.1,120.17,119.99,120.13,20193.0,120.1,120.17,119.99,120.13,20193.0
2024-01-19 12:30:00,120.17,120.51,120.1,120.46,33790.0,120.17,120.51,120.1,120.46,33790.0
2024-01-19 13:00:00,120.46,120.6,120.36,120.36,46521.0,120.46,120.6,120.36,120.36,46521.0
2024-01-19 13:30:00,120.36,120.45,120.3,120.4,42308.0,120.36,120.45,120.3,120.4,42308.0
2024-01-19 14:00:00,120.4,120.68,120.39,120.49,75960.0,120.4,120.68,120.39,120.49,75960.0
2024-01-19 14:30:00,120.53,120.55,120.25,120.39,37547.0,120.53,120.55,120.25,120.39,37547.0
2024-01-19 15:00:00,120.39,120.52,120.27,120.31,47890.0,120.39,120.52,120.27,120.31,47890.0
2024-01-19 15:30:00,120.32,120.37,120.05,120.35,205662.0,120.32,120.37,120.05,120.35,205662.0
2024-01-22 09:30:00,121.41,121.87,121.06,121.61,51846.0,121.41,121.87,121.06,121.61,51846.0
2024-01-22 10:00:00,121.65,121.99,121.41,121.76,47432.0,121.65,121.99,121.41,121.76,47432.0
2024-01-22 10:30:00,121.72,121.72,121.27,121.42,33360.0,121.72,121.72,121.27,121.42,33360.0
2024-01-22 11:00:00,121.37,121.95,121.29,121.9,47879.0,121.37,121.95,121.29,121.9,47879.0
2024-01-22 11:30:00,121.91,122.08,121.79,121.88,64687.0,121.91,122.08,121.79,121.88,64687.0
2024-01-22 12:00:00,121.88,121.92,121.68,121.71,12558.0,121.88,121.92,121.68,121.71,12558.0
2024-01-22 12:30:00,121.73,122.15,121.62,122.09,51882.0,121.73,122.15,121.62,122.09,51882.0
2024-01-22 13:00:00,122.09,122.11,121.88,121.98,32155.0,122.09,122.11,121.88,121.98,32155.0
2024-01-22 13:30:00,122.0,122.1,121.99,122.04,23257.0,122.0,122.1,121.99,122.04,23257.0
2024-01-22 14:00:00,122.06,122.19,121.98,122.13,35418.0,122.06,122.19,121.98,122.13,35418.0
2024-01-22 14:30:00,122.11,122.17,121.89,121.94,30734.0,122.11,122.17,121.89,121.94,30734.0
2024-01-22 15:00:00,121.95,122.03,121.84,121.89,51069.0,121.95,122.03,121.84,121.89,51069.0
2024-01-22 15:30:00,121.9,122.09,121.81,121.85,147692.0,121.9,122.09,121.81,121.85,147692.0
2024-01-23 09:30:00,122.15,122.48,121.66,122.26,49333.0,122.15,122.48,121.66,122.26,49333.0
2024-01-23 10:00:00,122.3,122.88,122.29,122.77,45853.0,122.3,122.88,122.29,122.77,45853.0
2024-01-23 10:30:00,122.74,123.2,122.64,122.65,63781.0,122.74,123.2,122.64,122.65,63781.0
2024-01-23 11:00:00,122.67,123.02,122.56,123.02,33103.0,122.67,123.02,122.56,123.02,33103.0
2024-01-23 11:30:00,123.03,123.14,122.84,123.09,52684.0,123.03,123.14,122.84,123.09,52684.0
2024-01-23 12:00:00,123.09,123.1,122.81,122.9,15418.0,123.09,123.1,122.81,122.9,15418.0
2024-01-23 12:30:00,122.92,123.09,122.89,122.95,21317.0,122.92,123.09,122.89,122.95,21317.0
2024-01-23 13:00:00,122.93,123.08,122.89,123.05,21329.0,122.93,123.08,122.89,123.05,21329.0
2024-01-23 13:30:00,123.01,123.04,122.83,123.0,14719.0,123.01,123.04,122.83,123.0,14719.0
2024-01-23 14:00:00,123.0,123.15,122.91,123.06,24482.0,123.0,123.15,122.91,123.06,24482.0
2024-01-23 14:30:00,123.05,123.12,123.0,123.03,22943.0,123.05,123.12,123.0,123.03,22943.0
2024-01-23 15:00:00,123.01,123.11,122.96,123.03,43388.0,123.01,123.11,122.96,123.03,43388.0
2024-01-23 15:30:00,123.05,123.27,122.9,123.23,148390.0,123.05,123.27,122.9,123.23,148390.0
2024-01-24 09:30:00,123.8,124.45,123.62,124.13,87110.0,123.8,124.45,123.62,124.13,87110.0
2024-01-24 10:00:00,124.12,124.86,124.04,124.82,80750.0,124.12,124.86,124.04,124.82,80750.0
2024-01-24 10:30:00,124.82,125.5,124.8,125.17,128354.0,124.82,125.5,124.8,125.17,128354.0
2024-01-24 11:00:00,125.19,125.42,124.9,125.32,151349.0,125.19,125.42,124.9,125.32,151349.0
2024-01-24 11:30:00,125.34,125.41,125.06,125.36,47147.0,125.34,125.41,125.06,125.36,47147.0
2024-01-24 12:00:00,125.35,125.49,125.05,125.18,56720.0,125.35,125.49,125.05,125.18,56720.0
2024-01-24 12:30:00,125.19,125.21,124.73,124.83,44557.0,125.19,125.21,124.73,124.83,44557.0
2024-01-24 13:00:00,124.81,124.81,124.47,124.49,47641.0,124.81,124.81,124.47,124.49,47641.0
2024-01-24 13:30:00,124.46,124.62,124.29,124.47,74490.0,124.46,124.62,124.29,124.47,74490.0
2024-01-24 14:00:00,124.49,124.49,124.07,124.12,101171.0,124.49,124.49,124.07,124.12,101171.0
2024-01-24 14:30:00,124.13,124.24,124.05,124.18,38771.0,124.13,124.24,124.05,124.18,38771.0
2024-01-24 15:00:00,124.18,124.28,123.8,124.0,101803.0,124.18,124.28,123.8,124.0,101803.0
2024-01-24 15:30:00,124.01,124.04,123.7,123.74,225509.0,124.01,124.04,123.7,123.74,225509.0
2024-01-25 09:30:00,123.95,124.17,123.59,123.61,66849.0,123.95,124.17,123.59,123.61,66849.0
2024-01-25 10:00:00,123.63,123.67,122.93,123.2,60918.0,123.63,123.67,122.93,123.2,60918.0
2024-01-25 10:30:00,123.16,123.21,122.79,122.9,39966.0,123.16,123.21,122.79,122.9,39966.0
2024-01-25 11:00:00,122.87,123.13,122.78,123.13,33036.0,122.87,123.13,122.78,123.13,33036.0
2024-01-25 11:30:00,123.11,123.48,123.05,123.46,143673.0,123.11,123.48,123.05,123.46,143673.0
2024-01-25 12:00:00,123.47,123.52,122.97,123.14,46150.0,123.47,123.52,122.97,123.14,46150.0
2024-01-25 12:30:00,123.16,123.18,122.78,122.91,36387.0,123.16,123.18,122.78,122.91,36387.0
2024-01-25 13:00:00,122.92,123.03,122.52,122.64,21607.0,122.92,123.03,122.52,122.64,21607.0
2024-01-25 13:30:00,122.64,122.73,122.57,122.67,20914.0,122.64,122.73,122.57,122.67,20914.0
2024-01-25 14:00:00,122.68,122.78,122.31,122.39,37987.0,122.68,122.78,122.31,122.39,37987.0
2024-01-25 14:30:00,122.39,122.95,122.36,122.95,26983.0,122.39,122.95,122.36,122.95,26983.0
2024-01-25 15:00:00,122.95,123.23,122.9,123.21,23469.0,122.95,123.23,122.9,123.21,23469.0
2024-01-25 15:30:00,123.23,123.7,123.2,123.69,169828.0,123.23,123.7,123.2,123.69,169828.0
2024-01-26 09:30:00,123.6,123.78,123.34,123.54,26240.0,123.6,123.78,123.34,123.54,26240.0
2024-01-26 10:00:00,123.52,123.71,123.45,123.68,47525.0,123.52,123.71,123.45,123.68,47525.0
2024-01-26 10:30:00,123.72,123.94,123.71,123.86,14746.0,123.72,123.94,123.71,123.86,14746.0
2024-01-26 11:00:00,123.87,123.87,123.62,123.79,10898.0,123.87,123.87,123.62,123.79,10898.0
2024-01-26 11:30:00,123.79,123.8,123.44,123.52,34632.0,123.79,123.8,123.44,123.52,34632.0
2024-01-26 12:00:00,123.52,123.59,123.43,123.44,7573.0,123.52,123.59,123.43,123.44,7573.0
2024-01-26 12:30:00,123.45,123.45,122.9,123.01,30188.0,123.45,123.45,122.9,123.01,30188.0
2024-01-26 13:00:00,123.01,123.17,122.99,123.12,38183.0,123.01,123.17,122.99,123.12,38183.0
2024-01-26 13:30:00,123.15,123.2,123.06,123.18,11981.0,123.15,123.2,123.06,123.18,11981.0
2024-01-26 14:00:00,123.19,123.42,123.14,123.42,9661.0,123.19,123.42,123.14,123.42,9661.0
2024-01-26 14:30:00,123.41,123.42,123.29,123.39,11690.0,123.41,123.42,123.29,123.39,11690.0
2024-01-26 15:00:00,123.37,123.43,123.22,123.22,15957.0,123.37,123.43,123.22,123.22,15957.0
2024-01-26 15:30:00,123.24,123.25,123.02,123.05,104500.0,123.24,123.25,123.02,123.05,104500.0
2024-01-29 09:30:00,122.66,123.17,121.83,122.87,38880.0,122.66,123.17,121.83,122.87,38880.0
2024-01-29 10:00:00,122.9,122.93,122.59,122.73,19221.0,122.9,122.93,122.59,122.73,19221.0
2024-01-29 10:30:00,122.75,123.2,122.71,123.01,132475.0,122.75,123.2,122.71,123.01,132475.0
2024-01-29 11:00:00,123.02,123.14,122.9,123.09,58622.0,123.02,123.14,122.9,123.09,58622.0
2024-01-29 11:30:00,123.11,123.4,123.02,123.38,40716.0,123.11,123.4,123.02,123.38,40716.0
2024-01-29 12:00:00,123.39,123.6,123.25,123.53,35523.0,123.39,123.6,123.25,123.53,35523.0
2024-01-29 12:30:00,123.53,123.7,123.44,123.65,27190.0,123.53,123.7,123.44,123.65,27190.0
2024-01-29 13:00:00,123.66,123.67,123.34,123.38,16207.0,123.66,123.67,123.34,123.38,16207.0
2024-01-29 13:30:00,123.38,123.49,123.32,123.45,20473.0,123.38,123.49,123.32,123.45,20473.0
2024-01-29 14:00:00,123.44,123.64,123.42,123.64,19883.0,123.44,123.64,123.42,123.64,19883.0
2024-01-29 14:30:00,123.63,123.88,123.63,123.78,95895.0,123.63,123.88,123.63,123.78,95895.0
2024-01-29 15:00:00,123.81,124.27,123.81,124.16,37664.0,123.81,124.27,123.81,124.16,37664.0
2024-01-29 15:30:00,124.17,124.58,123.99,124.53,175345.0,124.17,124.58,123.99,124.53,175345.0
2024-01-30 09:30:00,124.63,124.63,124.1,124.1,53674.0,124.63,124.63,124.1,124.1,53674.0
2024-01-30 10:00:00,124.13,124.45,124.09,124.35,32615.0,124.13,124.45,124.09,124.35,32615.0
2024-01-30 10:30:00,124.34,124.51,124.15,124.51,35798.0,124.34,124.51,124.15,124.51,35798.0
2024-01-30 11:00:00,124.52,124.65,124.47,124.52,35952.0,124.52,124.65,124.47,124.52,35952.0
2024-01-30 11:30:00,124.51,124.83,124.51,124.83,26619.0,124.51,124.83,124.51,124.83,26619.0
2024-01-30 12:00:00,124.82,125.01,124.8,124.98,23882.0,124.82,125.01,124.8,124.98,23882.0
2024-01-30 12:30:00,124.95,125.0,124.75,124.92,16992.0,124.95,125.0,124.75,124.92,16992.0
2024-01-30 13:00:00,124.93,125.01,124.8,124.99,21198.0,124.93,125.01,124.8,124.99,21198.0
2024-01-30 13:30:00,125.0,125.08,124.88,124.95,28887.0,125.0,125.08,124.88,124.95,28887.0
2024-01-30 14:00:00,124.97,125.09,124.79,125.06,45970.0,124.97,125.09,124.79,125.06,45970.0
2024-01-30 14:30:00,125.04,125.1,124.74,124.74,33943.0,125.04,125.1,124.74,124.74,33943.0
2024-01-30 15:00:00,124.73,124.82,124.16,124.5,150920.0,124.73,124.82,124.16,124.5,150920.0
2024-01-30 15:30:00,124.51,124.73,124.14,124.65,225922.0,124.51,124.73,124.14,124.65,225922.0
2024-01-31 09:30:00,124.41,124.62,123.09,123.2,39255.0,124.41,124.62,123.09,123.2,39255.0
2024-01-31 10:00:00,123.18,123.57,123.14,123.57,16481.0,123.18,123.57,123.14,123.57,16481.0
2024-01-31 10:30:00,123.66,123.66,123.25,123.48,36493.0,123.66,123.66,123.25,123.48,36493.0
2024-01-31 11:00:00,123.52,123.58,123.2,123.26,18846.0,123.52,123.58,123.2,123.26,18846.0
2024-01-31 11:30:00,123.29,123.38,123.2,123.21,14821.0,123.29,123.38,123.2,123.21,14821.0
2024-01-31 12:00:00,123.23,123.38,122.99,123.37,20959.0,123.23,123.38,122.99,123.37,20959.0
2024-01-31 12:30:00,123.35,123.38,123.23,123.34,12942.0,123.35,123.38,123.23,123.34,12942.0
2024-01-31 13:00:00,123.35,123.49,123.29,123.47,27472.0,123.35,123.49,123.29,123.47,27472.0
2024-01-31 13:30:00,123.46,123.5,123.33,123.41,15504.0,123.46,123.5,123.33,123.41,15504.0
2024-01-31 14:00:00,123.41,123.47,122.99,123.22,24036.0,123.41,123.47,122.99,123.22,24036.0
2024-01-31 14:30:00,123.2,123.78,123.11,123.21,26424.0,123.2,123.78,123.11,123.21,26424.0
2024-01-31 15:00:00,123.23,123.28,122.64,123.24,21306.0,123.23,123.28,122.64,123.24,21306.0
2024-01-31 15:30:00,123.26,123.44,122.97,123.27,174226.0,123.26,123.44,122.97,123.27,174226.0
2024-02-01 09:30:00,123.46,124.0,122.93,123.47,34328.0,123.46,124.0,122.93,123.47,34328.0
2024-02-01 10:00:00,123.44,123.85,123.21,123.85,20674.0,123.44,123.85,123.21,123.85,20674.0
2024-02-01 10:30:00,123.87,123.97,123.55,123.57,21316.0,123.87,123.97,123.55,123.57,21316.0
2024-02-01 11:00:00,123.48,123.51,123.09,123.12,16092.0,123.48,123.51,123.09,123.12,16092.0
2024-02-01 11:30:00,123.15,123.5,123.14,123.5,15698.0,123.15,123.5,123.14,123.5,15698.0
2024-02-01 12:00:00,123.5,123.96,123.5,123.93,45463.0,123.5,123.96,123.5,123.93,45463.0
2024-02-01 12:30:00,123.96,124.32,123.94,124.29,27806.0,123.96,124.32,123.94,124.29,27806.0
2024-02-01 13:00:00,124.32,124.44,123.99,124.03,18887.0,124.32,124.44,123.99,124.03,18887.0
2024-02-01 13:30:00,124.04,124.29,124.03,124.2,30332.0,124.04,124.29,124.03,124.2,30332.0
2024-02-01 14:00:00,124.21,124.38,124.17,124.26,54178.0,124.21,124.38,124.17,124.26,54178.0
2024-02-01 14:30:00,124.26,124.29,124.11,124.25,37290.0,124.26,124.29,124.11,124.25,37290.0
2024-02-01 15:00:00,124.26,124.28,123.96,124.01,33503.0,124.26,124.28,123.96,124.01,33503.0
2024-02-01 15:30:00,124.02,124.1,123.8,124.04,260700.0,124.02,124.1,123.8,124.04,260700.0
2024-02-02 09:30:00,124.27,124.37,123.09,123.45,36556.0,124.27,124.37,123.09,123.45,36556.0
2024-02-02 10:00:00,123.36,123.36,122.83,122.96,32735.0,123.36,123.36,122.83,122.96,32735.0
2024-02-02 10:30:00,122.94,123.31,122.68,123.15,33471.0,122.94,123.31,122.68,123.15,33471.0
2024-02-02 11:00:00,123.14,123.48,122.93,123.44,25092.0,123.14,123.48,122.93,123.44,25092.0
2024-02-02 11:30:00,123.48,123.93,123.38,123.93,55094.0,123.48,123.93,123.38,123.93,55094.0
2024-02-02 12:00:00,123.9,124.23,123.82,124.23,29267.0,123.9,124.23,123.82,124.23,29267.0
2024-02-02 12:30:00,124.23,124.24,123.58,124.03,35142.0,124.23,124.24,123.58,124.03,35142.0
2024-02-02 13:00:00,124.1,124.1,123.86,123.94,18870.0,124.1,124.1,123.86,123.94,18870.0
2024-02-02 13:30:00,124.02,124.25,124.01,124.22,19462.0,124.02,124.25,124.01,124.22,19462.0
2024-02-02 14:00:00,124.21,124.38,124.21,124.3,15411.0,124.21,124.38,124.21,124.3,15411.0
2024-02-02 14:30:00,124.33,124.5,124.24,124.29,23095.0,124.33,124.5,124.24,124.29,23095.0
2024-02-02 15:00:00,124.31,124.5,124.26,124.41,22942.0,124.31,124.5,124.26,124.41,22942.0
2024-02-02 15:30:00,124.42,124.57,124.22,124.35,159771.0,124.42,124.57,124.22,124.35,159771.0
2024-02-05 09:30:00,123.96,124.34,123.39,123.6,38349.0,123.96,124.34,123.39,123.6,38349.0
2024-02-05 10:00:00,123.59,123.65,122.64,123.0,57522.0,123.59,123.65,122.64,123.0,57522.0
2024-02-05 10:30:00,123.04,123.52,123.03,123.52,153849.0,123.04,123.52,123.03,123.52,153849.0
2024-02-05 11:00:00,123.57,123.8,123.48,123.74,101917.0,123.57,123.8,123.48,123.74,101917.0
2024-02-05 11:30:00,123.79,124.31,123.74,124.29,78347.0,123.79,124.31,123.74,124.29,78347.0
2024-02-05 12:00:00,124.29,124.53,124.27,124.4,39886.0,124.29,124.53,124.27,124.4,39886.0
2024-02-05 12:30:00,124.5,124.91,124.44,124.91,19795.0,124.5,124.91,124.44,124.91,19795.0
2024-02-05 13:00:00,124.93,124.98,124.8,124.81,15999.0,124.93,124.98,124.8,124.81,15999.0
2024-02-05 13:30:00,124.82,124.96,124.77,124.88,19539.0,124.82,124.96,124.77,124.88,19539.0
2024-02-05 14:00:00,124.88,124.99,124.82,124.97,14495.0,124.88,124.99,124.82,124.97,14495.0
2024-02-05 14:30:00,124.98,125.2,124.95,124.97,33647.0,124.98,125.2,124.95,124.97,33647.0
2024-02-05 15:00:00,124.95,124.95,124.48,124.55,35321.0,124.95,124.95,124.48,124.55,35321.0
2024-02-05 15:30:00,124.55,124.75,124.33,124.61,167513.0,124.55,124.75,124.33,124.61,167513.0
2024-02-06 09:30:00,125.0,125.11,124.17,124.26,26390.0,125.0,125.11,124.17,124.26,26390.0
2024-02-06 10:00:00,124.21,124.63,123.63,124.63,38056.0,124.21,124.63,123.63,124.63,38056.0
2024-02-06 10:30:00,124.65,124.66,124.39,124.47,20220.0,124.65,124.66,124.39,124.47,20220.0
2024-02-06 11:00:00,124.5,124.92,124.47,124.63,14662.0,124.5,124.92,124.47,124.63,14662.0
2024-02-06 11:30:00,124.62,124.62,124.15,124.16,14892.0,124.62,124.62,124.15,124.16,14892.0
2024-02-06 12:00:00,124.21,124.26,123.99,124.12,27066.0,124.21,124.26,123.99,124.12,27066.0
2024-02-06 12:30:00,124.09,124.27,123.95,124.23,31808.0,124.09,124.27,123.95,124.23,31808.0
2024-02-06 13:00:00,124.27,124.64,124.21,124.6,17126.0,124.27,124.64,124.21,124.6,17126.0
2024-02-06 13:30:00,124.69,124.69,124.44,124.51,17756.0,124.69,124.69,124.44,124.51,17756.0
2024-02-06 14:00:00,124.51,124.51,123.92,124.04,14303.0,124.51,124.51,123.92,124.04,14303.0
2024-02-06 14:30:00,124.05,124.45,124.05,124.43,20162.0,124.05,124.45,124.05,124.43,20162.0
2024-02-06 15:00:00,124.45,124.57,124.27,124.36,35377.0,124.45,124.57,124.27,124.36,35377.0
2024-02-06 15:30:00,124.38,124.52,124.22,124.49,122450.0,124.38,124.52,124.22,124.49,122450.0
2024-02-07 09:30:00,125.02,125.73,124.15,124.34,35400.0,125.02,125.73,124.15,124.34,35400.0
2024-02-07 10:00:00,124.34,125.18,124.34,125.12,82659.0,124.34,125.18,124.34,125.12,82659.0
2024-02-07 10:30:00,125.09,125.64,124.93,125.42,37286.0,125.09,125.64,124.93,125.42,37286.0
2024-02-07 11:00:00,125.4,125.5,125.18,125.3,30896.0,125.4,125.5,125.18,125.3,30896.0
2024-02-07 11:30:00,125.3,125.58,125.06,125.55,19952.0,125.3,125.58,125.06,125.55,19952.0
2024-02-07 12:00:00,125.56,125.65,125.4,125.4,18847.0,125.56,125.65,125.4,125.4,18847.0
2024-02-07 12:30:00,125.37,125.57,125.34,125.49,17359.0,125.37,125.57,125.34,125.49,17359.0
2024-02-07 13:00:00,125.46,125.58,125.21,125.54,11080.0,125.46,125.58,125.21,125.54,11080.0
2024-02-07 13:30:00,125.58,125.9,125.56,125.7,45471.0,125.58,125.9,125.56,125.7,45471.0
2024-02-07 14:00:00,125.72,125.73,125.6,125.64,18145.0,125.72,125.73,125.6,125.64,18145.0
2024-02-07 14:30:00,125.66,125.69,125.52,125.58,14811.0,125.66,125.69,125.52,125.58,14811.0
2024-02-07 15:00:00,125.57,125.65,125.29,125.3,26189.0,125.57,125.65,125.29,125.3,26189.0
2024-02-07 15:30:00,125.31,125.59,125.22,125.59,125312.0,125.31,125.59,125.22,125.59,125312.0
2024-02-08 09:30:00,125.09,125.79,125.05,125.7,42296.0,125.09,125.79,125.05,125.7,42296.0
2024-02-08 10:00:00,125.67,126.27,125.65,126.27,73051.0,125.67,126.27,125.65,126.27,73051.0
2024-02-08 10:30:00,126.28,126.42,126.19,126.4,38158.0,126.28,126.42,126.19,126.4,38158.0
2024-02-08 11:00:00,126.33,126.43,126.12,126.35,26282.0,126.33,126.43,126.12,126.35,26282.0
2024-02-08 11:30:00,126.32,126.41,126.22,126.4,26534.0,126.32,126.41,126.22,126.4,26534.0
2024-02-08 12:00:00,126.37,126.72,126.34,126.72,39431.0,126.37,126.72,126.34,126.72,39431.0
2024-02-08 12:30:00,126.72,126.92,126.66,126.92,34689.0,126.72,126.92,126.66,126.92,34689.0
2024-02-08 13:00:00,126.93,127.09,126.64,127.0,29099.0,126.93,127.09,126.64,127.0,29099.0
2024-02-08 13:30:00,127.02,127.34,126.99,127.09,60121.0,127.02,127.34,126.99,127.09,60121.0
2024-02-08 14:00:00,127.09,127.21,126.99,127.11,18267.0,127.09,127.21,126.99,127.11,18267.0
2024-02-08 14:30:00,127.11,127.17,126.96,127.12,33545.0,127.11,127.17,126.96,127.12,33545.0
2024-02-08 15:00:00,127.11,127.11,126.73,126.9,54771.0,127.11,127.11,126.73,126.9,54771.0
2024-02-08 15:30:00,126.92,127.02,126.57,126.81,165501.0,126.92,127.02,126.57,126.81,165501.0
2024-02-09 09:30:00,128.05,128.06,126.97,127.76,111385.0,128.05,128.06,126.97,127.76,111385.0
2024-02-09 10:00:00,127.79,128.11,127.77,127.87,53386.0,127.79,128.11,127.77,127.87,53386.0
2024-02-09 10:30:00,127.86,128.49,127.86,128.38,51590.0,127.86,128.49,127.86,128.38,51590.0
2024-02-09 11:00:00,128.37,128.61,128.33,128.5,42506.0,128.37,128.61,128.33,128.5,42506.0
2024-02-09 11:30:00,128.46,128.68,128.18,128.51,64700.0,128.46,128.68,128.18,128.51,64700.0
2024-02-09 12:00:00,128.51,128.71,128.41,128.7,54556.0,128.51,128.71,128.41,128.7,54556.0
2024-02-09 12:30:00,128.71,129.07,128.64,129.07,38872.0,128.71,129.07,128.64,129.07,38872.0
2024-02-09 13:00:00,129.07,129.15,128.81,129.14,54823.0,129.07,129.15,128.81,129.14,54823.0
2024-02-09 13:30:00,129.15,129.17,128.76,128.9,58696.0,129.15,129.17,128.76,128.9,58696.0
2024-02-09 14:00:00,128.93,128.98,128.65,128.66,49662.0,128.93,128.98,128.65,128.66,49662.0
2024-02-09 14:30:00,128.66,128.95,128.66,128.86,31739.0,128.66,128.95,128.66,128.86,31739.0
2024-02-09 15:00:00,128.85,128.85,127.77,128.03,109692.0,128.85,128.85,127.77,128.03,109692.0
2024-02-09 15:30:00,128.08,128.54,128.08,128.35,230470.0,128.08,128.54,128.08,128.35,230470.0
2024-02-12 09:30:00,128.55,128.62,126.97,127.13,103761.0,128.55,128.62,126.97,127.13,103761.0
2024-02-12 10:00:00,127.08,128.19,126.96,127.87,72457.0,127.08,128.19,126.96,127.87,72457.0
2024-02-12 10:30:00,127.91,128.28,127.74,128.27,39024.0,127.91,128.28,127.74,128.27,39024.0
2024-02-12 11:00:00,128.29,128.32,127.95,128.03,18527.0,128.29,128.32,127.95,128.03,18527.0
2024-02-12 11:30:00,128.03,128.19,127.98,128.0,27520.0,128.03,128.19,127.98,128.0,27520.0
2024-02-12 12:00:00,128.02,128.24,128.0,128.15,21149.0,128.02,128.24,128.0,128.15,21149.0
2024-02-12 12:30:00,128.15,128.21,128.03,128.06,13906.0,128.15,128.21,128.03,128.06,13906.0
2024-02-12 13:00:00,128.05,128.35,127.99,128.14,34937.0,128.05,128.35,127.99,128.14,34937.0
2024-02-12 13:30:00,128.13,128.15,127.7,127.73,64782.0,128.13,128.15,127.7,127.73,64782.0
2024-02-12 14:00:00,127.71,127.71,127.23,127.41,29527.0,127.71,127.71,127.23,127.41,29527.0
2024-02-12 14:30:00,127.42,127.6,127.38,127.45,29495.0,127.42,127.6,127.38,127.45,29495.0
2024-02-12 15:00:00,127.45,127.81,127.35,127.71,195815.0,127.45,127.81,127.35,127.71,195815.0
2024-02-12 15:30:00,127.72,128.34,127.71,128.18,345091.0,127.72,128.34,127.71,128.18,345091.0
2024-02-13 09:30:00,125.67,126.78,124.82,126.03,168961.0,125.67,126.78,124.82,126.03,168961.0
2024-02-13 10:00:00,126.03,126.09,125.29,125.89,118644.0,126.03,126.09,125.29,125.89,118644.0
2024-02-13 10:30:00,125.96,126.22,125.6,125.65,58796.0,125.96,126.22,125.6,125.65,58796.0
2024-02-13 11:00:00,125.67,125.94,125.55,125.75,50719.0,125.67,125.94,125.55,125.75,50719.0
2024-02-13 11:30:00,125.77,126.18,125.68,125.75,49223.0,125.77,126.18,125.68,125.75,49223.0
2024-02-13 12:00:00,125.75,125.81,125.04,125.19,235025.0,125.75,125.81,125.04,125.19,235025.0
2024-02-13 12:30:00,125.23,125.39,124.63,124.71,105636.0,125.23,125.39,124.63,124.71,105636.0
2024-02-13 13:00:00,124.73,124.84,124.59,124.76,71001.0,124.73,124.84,124.59,124.76,71001.0
2024-02-13 13:30:00,124.76,125.0,124.72,124.98,79602.0,124.76,125.0,124.72,124.98,79602.0
2024-02-13 14:00:00,124.98,125.01,124.54,124.63,64230.0,124.98,125.01,124.54,124.63,64230.0
2024-02-13 14:30:00,124.6,125.03,124.41,124.42,80389.0,124.6,125.03,124.41,124.42,80389.0
2024-02-13 15:00:00,124.45,124.55,124.27,124.38,89072.0,124.45,124.55,124.27,124.38,89072.0
2024-02-13 15:30:00,124.38,125.16,124.35,125.16,320070.0,124.38,125.16,124.35,125.16,320070.0
2024-02-14 09:30:00,119.12,122.0,117.4,118.86,564985.0,119.12,122.0,117.4,118.86,564985.0
2024-02-14 10:00:00,118.86,118.89,116.89,117.14,338515.0,118.86,118.89,116.89,117.14,338515.0
2024-02-14 10:30:00,117.04,117.31,115.52,115.73,520235.0,117.04,117.31,115.52,115.73,520235.0
2024-02-14 11:00:00,115.65,115.7,114.79,114.8,340434.0,115.65,115.7,114.79,114.8,340434.0
2024-02-14 11:30:00,114.8,116.7,114.74,115.96,340382.0,114.8,116.7,114.74,115.96,340382.0
2024-02-14 12:00:00,116.02,116.02,115.01,115.18,189911.0,116.02,116.02,115.01,115.18,189911.0
2024-02-14 12:30:00,115.13,115.39,114.68,114.69,180348.0,115.13,115.39,114.68,114.69,180348.0
2024-02-14 13:00:00,114.69,115.05,114.41,114.94,116506.0,114.69,115.05,114.41,114.94,116506.0
2024-02-14 13:30:00,114.95,115.01,114.08,114.4,143404.0,114.95,115.01,114.08,114.4,143404.0
2024-02-14 14:00:00,114.4,114.4,113.81,114.18,107738.0,114.4,114.4,113.81,114.18,107738.0
2024-02-14 14:30:00,114.2,114.62,113.99,114.46,132018.0,114.2,114.62,113.99,114.46,132018.0
2024-02-14 15:00:00,114.47,115.1,114.41,115.01,259841.0,114.47,115.1,114.41,115.01,259841.0
2024-02-14 15:30:00,115.03,115.52,114.75,114.77,600231.0,115.03,115.52,114.75,114.77,600231.0
2024-02-15 09:30:00,114.07,114.67,112.83,112.86,291156.0,114.07,114.67,112.83,112.86,291156.0
2024-02-15 10:00:00,113.02,113.67,112.57,113.16,189321.0,113.02,113.67,112.57,113.16,189321.0
2024-02-15 10:30:00,113.19,114.3,113.19,114.17,148661.0,113.19,114.3,113.19,114.17,148661.0
2024-02-15 11:00:00,114.17,114.18,112.91,112.91,109626.0,114.17,114.18,112.91,112.91,109626.0
2024-02-15 11:30:00,112.9,113.08,112.5,112.55,87356.0,112.9,113.08,112.5,112.55,87356.0
2024-02-15 12:00:00,112.58,112.59,112.14,112.22,68966.0,112.58,112.59,112.14,112.22,68966.0
2024-02-15 12:30:00,112.24,112.75,112.12,112.14,87970.0,112.24,112.75,112.12,112.14,87970.0
2024-02-15 13:00:00,112.16,112.32,112.04,112.15,148614.0,112.16,112.32,112.04,112.15,148614.0
2024-02-15 13:30:00,112.16,112.18,111.76,111.94,118289.0,112.16,112.18,111.76,111.94,118289.0
2024-02-15 14:00:00,111.96,112.2,111.57,111.81,90587.0,111.96,112.2,111.57,111.81,90587.0
2024-02-15 14:30:00,111.8,111.8,111.46,111.57,82611.0,111.8,111.8,111.46,111.57,82611.0
2024-02-15 15:00:00,111.57,111.59,111.18,111.23,155120.0,111.57,111.59,111.18,111.23,155120.0
2024-02-15 15:30:00,111.23,111.64,111.03,111.58,602531.0,111.23,111.64,111.03,111.58,602531.0
2024-02-16 09:30:00,111.05,112.11,110.71,110.76,259983.0,111.05,112.11,110.71,110.76,259983.0
2024-02-16 10:00:00,110.73,110.91,110.61,110.62,123817.0,110.73,110.91,110.61,110.62,123817.0
2024-02-16 10:30:00,110.61,110.67,110.1,110.18,156013.0,110.61,110.67,110.1,110.18,156013.0
2024-02-16 11:00:00,110.14,110.36,109.84,110.27,101746.0,110.14,110.36,109.84,110.27,101746.0
2024-02-16 11:30:00,110.27,110.31,109.86,110.17,55385.0,110.27,110.31,109.86,110.17,55385.0
2024-02-16 12:00:00,110.14,110.14,109.79,110.01,169608.0,110.14,110.14,109.79,110.01,169608.0
2024-02-16 12:30:00,110.03,110.06,109.55,109.77,121132.0,110.03,110.06,109.55,109.77,121132.0
2024-02-16 13:00:00,109.78,109.81,109.44,109.64,122315.0,109.78,109.81,109.44,109.64,122315.0
2024-02-16 13:30:00,109.64,109.75,109.44,109.75,61300.0,109.64,109.75,109.44,109.75,61300.0
2024-02-16 14:00:00,109.73,109.91,109.4,109.4,62536.0,109.73,109.91,109.4,109.4,62536.0
2024-02-16 14:30:00,109.4,109.49,109.0,109.14,118853.0,109.4,109.49,109.0,109.14,118853.0
2024-02-16 15:00:00,109.15,109.52,108.85,109.52,214155.0,109.15,109.52,108.85,109.52,214155.0
2024-02-16 15:30:00,109.54,109.92,109.15,109.15,394664.0,109.54,109.92,109.15,109.15,394664.0
2024-02-20 09:30:00,108.6,109.43,108.25,108.71,148378.0,108.6,109.43,108.25,108.71,148378.0
2024-02-20 10:00:00,108.75,108.92,108.45,108.9,72214.0,108.75,108.92,108.45,108.9,72214.0
2024-02-20 10:30:00,108.89,108.94,108.41,108.91,144841.0,108.89,108.94,108.41,108.91,144841.0
2024-02-20 11:00:00,108.93,109.19,108.58,108.62,70955.0,108.93,109.19,108.58,108.62,70955.0
2024-02-20 11:30:00,108.61,108.7,108.3,108.51,67694.0,108.61,108.7,108.3,108.51,67694.0
2024-02-20 12:00:00,108.54,108.6,108.21,108.39,60568.0,108.54,108.6,108.21,108.39,60568.0
2024-02-20 12:30:00,108.38,108.89,108.38,108.79,81490.0,108.38,108.89,108.38,108.79,81490.0
2024-02-20 13:00:00,108.78,108.78,108.45,108.51,44507.0,108.78,108.78,108.45,108.51,44507.0
2024-02-20 13:30:00,108.5,108.51,108.28,108.48,53188.0,108.5,108.51,108.28,108.48,53188.0
2024-02-20 14:00:00,108.48,108.55,108.14,108.24,88783.0,108.48,108.55,108.14,108.24,88783.0
2024-02-20 14:30:00,108.24,108.49,108.2,108.4,81975.0,108.24,108.49,108.2,108.4,81975.0
2024-02-20 15:00:00,108.41,108.45,108.2,108.28,90204.0,108.41,108.45,108.2,108.28,90204.0
2024-02-20 15:30:00,108.29,108.5,108.14,108.37,321751.0,108.29,108.5,108.14,108.37,321751.0
2024-02-21 09:30:00,107.95,108.28,107.26,108.04,183157.0,107.95,108.28,107.26,108.04,183157.0
2024-02-21 10:00:00,108.09,108.19,107.51,107.52,77015.0,108.09,108.19,107.51,107.52,77015.0
2024-02-21 10:30:00,107.53,107.55,107.2,107.23,51821.0,107.53,107.55,107.2,107.23,51821.0
2024-02-21 11:00:00,107.24,107.59,107.24,107.36,36955.0,107.24,107.59,107.24,107.36,36955.0
2024-02-21 11:30:00,107.36,107.53,107.25,107.4,39544.0,107.36,107.53,107.25,107.4,39544.0
2024-02-21 12:00:00,107.4,107.43,107.23,107.33,32578.0,107.4,107.43,107.23,107.33,32578.0
2024-02-21 12:30:00,107.35,107.35,107.0,107.09,76205.0,107.35,107.35,107.0,107.09,76205.0
2024-02-21 13:00:00,107.08,107.27,107.0,107.07,100219.0,107.08,107.27,107.0,107.07,100219.0
2024-02-21 13:30:00,107.08,107.24,107.0,107.08,82442.0,107.08,107.24,107.0,107.08,82442.0
2024-02-21 14:00:00,107.08,107.2,107.0,107.13,50201.0,107.08,107.2,107.0,107.13,50201.0
2024-02-21 14:30:00,107.13,107.25,107.0,107.12,45752.0,107.13,107.25,107.0,107.12,45752.0
2024-02-21 15:00:00,107.12,107.29,107.0,107.12,218865.0,107.12,107.29,107.0,107.12,218865.0
2024-02-21 15:30:00,107.12,107.41,107.06,107.13,384101.0,107.12,107.41,107.06,107.13,384101.0
2024-02-22 09:30:00,108.47,108.71,107.6,108.06,92296.0,108.47,108.71,107.6,108.06,92296.0
2024-02-22 10:00:00,108.08,108.35,107.76,108.0,68248.0,108.08,108.35,107.76,108.0,68248.0
2024-02-22 10:30:00,108.03,108.03,107.37,107.39,185660.0,108.03,108.03,107.37,107.39,185660.0
2024-02-22 11:00:00,107.36,107.8,107.36,107.4,207552.0,107.36,107.8,107.36,107.4,207552.0
2024-02-22 11:30:00,107.39,107.47,107.03,107.04,72626.0,107.39,107.47,107.03,107.04,72626.0
2024-02-22 12:00:00,107.02,107.34,106.99,107.05,79368.0,107.02,107.34,106.99,107.05,79368.0
2024-02-22 12:30:00,107.05,107.51,106.94,107.1,163945.0,107.05,107.51,106.94,107.1,163945.0
2024-02-22 13:00:00,107.08,107.21,106.87,107.1,99839.0,107.08,107.21,106.87,107.1,99839.0
2024-02-22 13:30:00,107.08,107.72,107.07,107.17,107007.0,107.08,107.72,107.07,107.17,107007.0
2024-02-22 14:00:00,107.18,107.6,106.91,107.02,304236.0,107.18,107.6,106.91,107.02,304236.0
2024-02-22 14:30:00,107.01,107.19,106.57,107.02,259282.0,107.01,107.19,106.57,107.02,259282.0
2024-02-22 15:00:00,107.01,107.19,106.73,106.74,73948.0,107.01,107.19,106.73,106.74,73948.0
2024-02-22 15:30:00,106.75,107.01,106.67,106.94,257964.0,106.75,107.01,106.67,106.94,257964.0
2024-02-23 09:30:00,107.69,108.06,107.35,108.06,75089.0,107.69,108.06,107.35,108.06,75089.0
2024-02-23 10:00:00,108.02,108.46,107.89,108.32,95674.0,108.02,108.46,107.89,108.32,95674.0
2024-02-23 10:30:00,108.32,108.71,108.3,108.49,40722.0,108.32,108.71,108.3,108.49,40722.0
2024-02-23 11:00:00,108.51,109.04,108.45,108.99,54298.0,108.51,109.04,108.45,108.99,54298.0
2024-02-23 11:30:00,108.96,109.09,108.89,109.08,83543.0,108.96,109.09,108.89,109.08,83543.0
2024-02-23 12:00:00,109.05,109.13,108.83,108.94,57035.0,109.05,109.13,108.83,108.94,57035.0
2024-02-23 12:30:00,108.93,108.97,108.84,108.95,22972.0,108.93,108.97,108.84,108.95,22972.0
2024-02-23 13:00:00,108.95,109.02,108.89,108.94,20100.0,108.95,109.02,108.89,108.94,20100.0
2024-02-23 13:30:00,108.93,109.0,108.69,108.74,28781.0,108.93,109.0,108.69,108.74,28781.0
2024-02-23 14:00:00,108.71,108.71,108.4,108.4,19683.0,108.71,108.71,108.4,108.4,19683.0
2024-02-23 14:30:00,108.41,108.56,108.29,108.48,36861.0,108.41,108.56,108.29,108.48,36861.0
2024-02-23 15:00:00,108.49,108.51,108.35,108.42,52332.0,108.49,108.51,108.35,108.42,52332.0
2024-02-23 15:30:00,108.43,108.51,108.15,108.17,178845.0,108.43,108.51,108.15,108.17,178845.0
2024-02-26 09:30:00,108.18,108.43,107.51,108.04,192391.0,108.18,108.43,107.51,108.04,192391.0
2024-02-26 10:00:00,107.97,108.9,107.97,108.43,69733.0,107.97,108.9,107.97,108.43,69733.0
2024-02-26 10:30:00,108.48,108.95,108.45,108.64,57475.0,108.48,108.95,108.45,108.64,57475.0
2024-02-26 11:00:00,108.64,109.04,108.59,109.02,71669.0,108.64,109.04,108.59,109.02,71669.0
2024-02-26 11:30:00,109.02,109.1,108.79,109.07,35543.0,109.02,109.1,108.79,109.07,35543.0
2024-02-26 12:00:00,109.07,109.07,108.81,108.93,29218.0,109.07,109.07,108.81,108.93,29218.0
2024-02-26 12:30:00,108.95,108.98,108.75,108.85,35878.0,108.95,108.98,108.75,108.85,35878.0
2024-02-26 13:00:00,108.84,109.02,108.75,108.9,53138.0,108.84,109.02,108.75,108.9,53138.0
2024-02-26 13:30:00,108.85,109.44,108.82,109.39,79259.0,108.85,109.44,108.82,109.39,79259.0
2024-02-26 14:00:00,109.39,109.49,109.0,109.31,79694.0,109.39,109.49,109.0,109.31,79694.0
2024-02-26 14:30:00,109.32,109.4,109.05,109.07,65941.0,109.32,109.4,109.05,109.07,65941.0
2024-02-26 15:00:00,109.06,109.3,108.82,108.9,71855.0,109.06,109.3,108.82,108.9,71855.0
2024-02-26 15:30:00,108.89,108.9,108.03,108.05,255644.0,108.89,108.9,108.03,108.05,255644.0
2024-02-27 09:30:00,108.2,108.39,107.2,107.51,96078.0,108.2,108.39,107.2,107.51,96078.0
2024-02-27 10:00:00,107.57,107.6,107.18,107.38,91988.0,107.57,107.6,107.18,107.38,91988.0
2024-02-27 10:30:00,107.39,107.75,107.15,107.3,65410.0,107.39,107.75,107.15,107.3,65410.0
2024-02-27 11:00:00,107.32,107.69,107.29,107.6,31395.0,107.32,107.69,107.29,107.6,31395.0
2024-02-27 11:30:00,107.6,107.84,107.49,107.84,50508.0,107.6,107.84,107.49,107.84,50508.0
2024-02-27 12:00:00,107.87,108.29,107.8,108.18,49920.0,107.87,108.29,107.8,108.18,49920.0
2024-02-27 12:30:00,108.19,108.23,108.04,108.14,29706.0,108.19,108.23,108.04,108.14,29706.0
2024-02-27 13:00:00,108.13,108.44,108.1,108.1,34937.0,108.13,108.44,108.1,108.1,34937.0
2024-02-27 13:30:00,108.07,108.14,107.8,107.88,91559.0,108.07,108.14,107.8,107.88,91559.0
2024-02-27 14:00:00,107.89,108.01,107.8,107.87,24000.0,107.89,108.01,107.8,107.87,24000.0
2024-02-27 14:30:00,107.87,107.94,107.66,107.88,26921.0,107.87,107.94,107.66,107.88,26921.0
2024-02-27 15:00:00,107.87,108.05,107.79,108.05,28505.0,107.87,108.05,107.79,108.05,28505.0
2024-02-27 15:30:00,108.03,108.03,107.68,107.74,148613.0,108.03,108.03,107.68,107.74,148613.0
2024-02-28 09:30:00,107.66,107.93,107.49,107.88,71432.0,107.66,107.93,107.49,107.88,71432.0
2024-02-28 10:00:00,107.8,107.87,107.57,107.73,18230.0,107.8,107.87,107.57,107.73,18230.0
2024-02-28 10:30:00,107.79,107.95,107.66,107.95,24166.0,107.79,107.95,107.66,107.95,24166.0
2024-02-28 11:00:00,107.95,108.1,107.85,108.08,15804.0,107.95,108.1,107.85,108.08,15804.0
2024-02-28 11:30:00,108.08,108.4,108.08,108.28,20535.0,108.08,108.4,108.08,108.28,20535.0
2024-02-28 12:00:00,108.26,108.32,108.12,108.15,15356.0,108.26,108.32,108.12,108.15,15356.0
2024-02-28 12:30:00,108.13,108.27,108.04,108.25,13051.0,108.13,108.27,108.04,108.25,13051.0
2024-02-28 13:00:00,108.27,108.35,108.13,108.22,17321.0,108.27,108.35,108.13,108.22,17321.0
2024-02-28 13:30:00,108.24,108.32,108.11,108.14,14650.0,108.24,108.32,108.11,108.14,14650.0
2024-02-28 14:00:00,108.13,108.21,108.04,108.07,37686.0,108.13,108.21,108.04,108.07,37686.0
2024-02-28 14:30:00,108.06,108.32,108.05,108.32,26747.0,108.06,108.32,108.05,108.32,26747.0
2024-02-28 15:00:00,108.32,108.46,108.27,108.36,45772.0,108.32,108.46,108.27,108.36,45772.0
2024-02-28 15:30:00,108.35,108.36,108.06,108.17,100169.0,108.35,108.36,108.06,108.17,100169.0
2024-02-29 09:30:00,108.89,109.47,108.59,109.13,105437.0,108.89,109.47,108.59,109.13,105437.0
2024-02-29 10:00:00,109.14,109.34,108.8,109.24,55733.0,109.14,109.34,108.8,109.24,55733.0
2024-02-29 10:30:00,109.26,109.84,109.26,109.73,67493.0,109.26,109.84,109.26,109.73,67493.0
2024-02-29 11:00:00,109.76,110.25,109.67,110.18,93296.0,109.76,110.25,109.67,110.18,93296.0
2024-02-29 11:30:00,110.17,110.34,109.98,110.02,153162.0,110.17,110.34,109.98,110.02,153162.0
2024-02-29 12:00:00,110.03,110.46,109.96,110.33,101626.0,110.03,110.46,109.96,110.33,101626.0
2024-02-29 12:30:00,110.31,110.57,110.31,110.54,38674.0,110.31,110.57,110.31,110.54,38674.0
2024-02-29 13:00:00,110.54,110.74,110.26,110.43,89120.0,110.54,110.74,110.26,110.43,89120.0
2024-02-29 13:30:00,110.42,110.61,110.4,110.49,48732.0,110.42,110.61,110.4,110.49,48732.0
2024-02-29 14:00:00,110.5,110.58,110.41,110.5,25751.0,110.5,110.58,110.41,110.5,25751.0
2024-02-29 14:30:00,110.51,110.7,110.49,110.55,31303.0,110.51,110.7,110.49,110.55,31303.0
2024-02-29 15:00:00,110.56,110.67,110.35,110.64,42944.0,110.56,110.67,110.35,110.64,42944.0
2024-02-29 15:30:00,110.64,111.07,110.48,110.92,266056.0,110.64,111.07,110.48,110.92,266056.0
2024-03-01 09:30:00,110.52,111.51,110.44,111.21,118928.0,110.52,111.51,110.44,111.21,118928.0
2024-03-01 10:00:00,111.24,111.6,111.14,111.31,159779.0,111.24,111.6,111.14,111.31,159779.0
2024-03-01 10:30:00,111.34,111.43,110.84,110.92,78387.0,111.34,111.43,110.84,110.92,78387.0
2024-03-01 11:00:00,110.95,111.08,110.06,110.17,76165.0,110.95,111.08,110.06,110.17,76165.0
2024-03-01 11:30:00,110.15,110.15,109.66,110.01,84720.0,110.15,110.15,109.66,110.01,84720.0
2024-03-01 12:00:00,110.02,110.47,110.01,110.33,36822.0,110.02,110.47,110.01,110.33,36822.0
2024-03-01 12:30:00,110.36,110.57,110.35,110.51,25255.0,110.36,110.57,110.35,110.51,25255.0
2024-03-01 13:00:00,110.53,110.58,110.42,110.58,29451.0,110.53,110.58,110.42,110.58,29451.0
2024-03-01 13:30:00,110.59,110.82,110.49,110.82,56396.0,110.59,110.82,110.49,110.82,56396.0
2024-03-01 14:00:00,110.81,110.91,110.47,110.51,57072.0,110.81,110.91,110.47,110.51,57072.0
2024-03-01 14:30:00,110.51,110.52,110.24,110.38,53047.0,110.51,110.52,110.24,110.38,53047.0
2024-03-01 15:00:00,110.38,110.52,110.15,110.38,71354.0,110.38,110.52,110.15,110.38,71354.0
2024-03-01 15:30:00,110.38,110.44,110.14,110.27,197984.0,110.38,110.44,110.14,110.27,197984.0
2024-03-04 09:30:00,110.44,111.52,109.9,111.26,108608.0,110.44,111.52,109.9,111.26,108608.0
2024-03-04 10:00:00,111.21,111.53,111.13,111.15,49946.0,111.21,111.53,111.13,111.15,49946.0
2024-03-04 10:30:00,111.15,111.18,110.65,110.83,54734.0,111.15,111.18,110.65,110.83,54734.0
2024-03-04 11:00:00,110.81,110.87,110.58,110.7,22028.0,110.81,110.87,110.58,110.7,22028.0
2024-03-04 11:30:00,110.71,110.76,110.45,110.61,22450.0,110.71,110.76,110.45,110.61,22450.0
2024-03-04 12:00:00,110.56,111.17,110.54,111.17,25818.0,110.56,111.17,110.54,111.17,25818.0
2024-03-04 12:30:00,111.2,111.2,110.74,110.78,26646.0,111.2,111.2,110.74,110.78,26646.0
2024-03-04 13:00:00,110.79,110.86,110.55,110.6,19551.0,110.79,110.86,110.55,110.6,19551.0
2024-03-04 13:30:00,110.62,110.68,110.51,110.53,18031.0,110.62,110.68,110.51,110.53,18031.0
2024-03-04 14:00:00,110.54,110.54,110.35,110.37,19718.0,110.54,110.54,110.35,110.37,19718.0
2024-03-04 14:30:00,110.36,110.74,110.36,110.73,28094.0,110.36,110.74,110.36,110.73,28094.0
2024-03-04 15:00:00,110.73,110.8,110.59,110.67,35537.0,110.73,110.8,110.59,110.67,35537.0
2024-03-04 15:30:00,110.68,110.79,110.45,110.76,191644.0,110.68,110.79,110.45,110.76,191644.0
2024-03-05 09:30:00,110.5,111.8,110.41,111.6,114809.0,110.5,111.8,110.41,111.6,114809.0
2024-03-05 10:00:00,111.52,111.8,110.02,110.17,99082.0,111.52,111.8,110.02,110.17,99082.0
2024-03-05 10:30:00,110.14,110.16,109.67,109.8,60645.0,110.14,110.16,109.67,109.8,60645.0
2024-03-05 11:00:00,109.82,110.25,109.69,110.24,55182.0,109.82,110.25,109.69,110.24,55182.0
2024-03-05 11:30:00,110.23,110.23,109.71,109.89,32004.0,110.23,110.23,109.71,109.89,32004.0
2024-03-05 12:00:00,109.89,110.37,109.88,110.36,34511.0,109.89,110.37,109.88,110.36,34511.0
2024-03-05 12:30:00,110.37,110.53,110.29,110.31,32307.0,110.37,110.53,110.29,110.31,32307.0
2024-03-05 13:00:00,110.32,110.32,109.98,110.12,27532.0,110.32,110.32,109.98,110.12,27532.0
2024-03-05 13:30:00,110.12,110.26,109.94,109.96,47088.0,110.12,110.26,109.94,109.96,47088.0
2024-03-05 14:00:00,109.96,110.02,109.68,109.68,48860.0,109.96,110.02,109.68,109.68,48860.0
2024-03-05 14:30:00,109.66,109.84,109.55,109.81,43641.0,109.66,109.84,109.55,109.81,43641.0
2024-03-05 15:00:00,109.82,109.87,109.44,109.48,54688.0,109.82,109.87,109.44,109.48,54688.0
2024-03-05 15:30:00,109.45,109.68,109.35,109.38,245982.0,109.45,109.68,109.35,109.38,245982.0
2024-03-06 09:30:00,110.29,110.72,109.56,109.82,98267.0,110.29,110.72,109.56,109.82,98267.0
2024-03-06 10:00:00,109.79,109.83,109.27,109.44,38447.0,109.79,109.83,109.27,109.44,38447.0
2024-03-06 10:30:00,109.44,110.07,109.27,110.01,60790.0,109.44,110.07,109.27,110.01,60790.0
2024-03-06 11:00:00,110.06,110.34,110.04,110.33,17979.0,110.06,110.34,110.04,110.33,17979.0
2024-03-06 11:30:00,110.34,110.59,110.21,110.24,91056.0,110.34,110.59,110.21,110.24,91056.0
2024-03-06 12:00:00,110.24,110.83,110.24,110.7,94914.0,110.24,110.83,110.24,110.7,94914.0
2024-03-06 12:30:00,110.68,110.81,110.5,110.63,28521.0,110.68,110.81,110.5,110.63,28521.0
2024-03-06 13:00:00,110.64,110.7,110.37,110.39,59012.0,110.64,110.7,110.37,110.39,59012.0
2024-03-06 13:30:00,110.37,110.5,110.0,110.25,40229.0,110.37,110.5,110.0,110.25,40229.0
2024-03-06 14:00:00,110.24,110.39,110.11,110.29,26853.0,110.24,110.39,110.11,110.29,26853.0
2024-03-06 14:30:00,110.32,110.43,110.16,110.36,26630.0,110.32,110.43,110.16,110.36,26630.0
2024-03-06 15:00:00,110.35,110.41,110.04,110.11,68223.0,110.35,110.41,110.04,110.11,68223.0
2024-03-06 15:30:00,110.08,110.3,109.95,110.16,189880.0,110.08,110.3,109.95,110.16,189880.0
2024-03-07 09:30:00,111.83,112.18,110.74,111.0,142052.0,111.83,112.18,110.74,111.0,142052.0
2024-03-07 10:00:00,111.01,111.44,110.69,111.38,96524.0,111.01,111.44,110.69,111.38,96524.0
2024-03-07 10:30:00,111.38,111.66,111.26,111.51,120326.0,111.38,111.66,111.26,111.51,120326.0
2024-03-07 11:00:00,111.54,111.67,111.25,111.34,49292.0,111.54,111.67,111.25,111.34,49292.0
2024-03-07 11:30:00,111.32,112.17,111.24,112.15,98353.0,111.32,112.17,111.24,112.15,98353.0
2024-03-07 12:00:00,112.17,112.4,111.98,112.28,64914.0,112.17,112.4,111.98,112.28,64914.0
2024-03-07 12:30:00,112.29,112.37,112.17,112.31,62779.0,112.29,112.37,112.17,112.31,62779.0
2024-03-07 13:00:00,112.32,112.68,112.29,112.68,88587.0,112.32,112.68,112.29,112.68,88587.0
2024-03-07 13:30:00,112.69,113.09,112.68,113.01,98337.0,112.69,113.09,112.68,113.01,98337.0
2024-03-07 14:00:00,113.02,113.14,112.91,113.06,96698.0,113.02,113.14,112.91,113.06,96698.0
2024-03-07 14:30:00,113.04,113.11,112.91,113.04,62386.0,113.04,113.11,112.91,113.04,62386.0
2024-03-07 15:00:00,113.03,113.06,112.87,112.99,97528.0,113.03,113.06,112.87,112.99,97528.0
2024-03-07 15:30:00,112.99,113.08,112.76,112.81,244400.0,112.99,113.08,112.76,112.81,244400.0
2024-03-08 09:30:00,112.4,113.37,112.2,112.61,79061.0,112.4,113.37,112.2,112.61,79061.0
2024-03-08 10:00:00,112.58,112.63,111.82,111.82,75587.0,112.58,112.63,111.82,111.82,75587.0
2024-03-08 10:30:00,111.83,112.34,111.78,111.96,103044.0,111.83,112.34,111.78,111.96,103044.0
2024-03-08 11:00:00,112.04,112.04,111.19,111.22,28573.0,112.04,112.04,111.19,111.22,28573.0
2024-03-08 11:30:00,111.19,111.25,110.85,110.85,34807.0,111.19,111.25,110.85,110.85,34807.0
2024-03-08 12:00:00,110.85,111.01,110.72,110.98,24920.0,110.85,111.01,110.72,110.98,24920.0
2024-03-08 12:30:00,110.97,111.22,110.86,110.99,14692.0,110.97,111.22,110.86,110.99,14692.0
2024-03-08 13:00:00,110.97,111.03,110.71,110.71,20285.0,110.97,111.03,110.71,110.71,20285.0
2024-03-08 13:30:00,110.69,110.69,110.42,110.53,22703.0,110.69,110.69,110.42,110.53,22703.0
2024-03-08 14:00:00,110.52,111.01,110.52,110.9,34660.0,110.52,111.01,110.52,110.9,34660.0
2024-03-08 14:30:00,110.91,111.23,110.87,111.08,25033.0,110.91,111.23,110.87,111.08,25033.0
2024-03-08 15:00:00,111.1,111.17,110.86,110.99,29232.0,111.1,111.17,110.86,110.99,29232.0
2024-03-08 15:30:00,110.96,111.14,110.88,111.01,134128.0,110.96,111.14,110.88,111.01,134128.0
2024-03-11 09:30:00,110.78,110.96,110.26,110.74,169606.0,110.78,110.96,110.26,110.74,169606.0
2024-03-11 10:00:00,110.7,111.26,110.29,110.49,210662.0,110.7,111.26,110.29,110.49,210662.0
2024-03-11 10:30:00,110.55,110.81,110.12,110.81,51361.0,110.55,110.81,110.12,110.81,51361.0
2024-03-11 11:00:00,110.82,111.02,110.82,110.98,38891.0,110.82,111.02,110.82,110.98,38891.0
2024-03-11 11:30:00,110.97,111.24,110.86,111.01,64911.0,110.97,111.24,110.86,111.01,64911.0
2024-03-11 12:00:00,111.0,111.42,110.97,111.42,54001.0,111.0,111.42,110.97,111.42,54001.0
2024-03-11 12:30:00,111.47,111.79,111.47,111.66,28283.0,111.47,111.79,111.47,111.66,28283.0
2024-03-11 13:00:00,111.64,111.64,111.24,111.47,40032.0,111.64,111.64,111.24,111.47,40032.0
2024-03-11 13:30:00,111.45,111.53,111.3,111.51,51951.0,111.45,111.53,111.3,111.51,51951.0
2024-03-11 14:00:00,111.5,111.54,111.26,111.27,42533.0,111.5,111.54,111.26,111.27,42533.0
2024-03-11 14:30:00,111.27,111.28,110.83,110.86,58512.0,111.27,111.28,110.83,110.86,58512.0
2024-03-11 15:00:00,110.86,110.97,110.46,110.46,140973.0,110.86,110.97,110.46,110.46,140973.0
2024-03-11 15:30:00,110.45,110.63,109.9,109.97,433151.0,110.45,110.63,109.9,109.97,433151.0
2024-03-12 09:30:00,109.65,110.11,109.4,110.0,215162.0,109.65,110.11,109.4,110.0,215162.0
2024-03-12 10:00:00,110.06,110.39,109.86,110.33,91622.0,110.06,110.39,109.86,110.33,91622.0
2024-03-12 10:30:00,110.35,110.55,110.03,110.31,86070.0,110.35,110.55,110.03,110.31,86070.0
2024-03-12 11:00:00,110.35,110.4,110.05,110.15,49807.0,110.35,110.4,110.05,110.15,49807.0
2024-03-12 11:30:00,110.13,110.49,110.08,110.4,69196.0,110.13,110.49,110.08,110.4,69196.0
2024-03-12 12:00:00,110.41,110.41,109.14,109.27,87528.0,110.41,110.41,109.14,109.27,87528.0
2024-03-12 12:30:00,109.25,109.63,109.19,109.49,82584.0,109.25,109.63,109.19,109.49,82584.0
2024-03-12 13:00:00,109.47,109.48,109.19,109.22,63672.0,109.47,109.48,109.19,109.22,63672.0
2024-03-12 13:30:00,109.19,109.78,109.19,109.43,53335.0,109.19,109.78,109.19,109.43,53335.0
2024-03-12 14:00:00,109.43,109.71,109.43,109.69,39911.0,109.43,109.71,109.43,109.69,39911.0
2024-03-12 14:30:00,109.71,109.71,109.42,109.49,39371.0,109.71,109.71,109.42,109.49,39371.0
2024-03-12 15:00:00,109.5,109.82,109.39,109.74,65530.0,109.5,109.82,109.39,109.74,65530.0
2024-03-12 15:30:00,109.74,109.8,109.44,109.79,198755.0,109.74,109.8,109.44,109.79,198755.0
2024-03-13 09:30:00,109.78,110.33,109.59,109.92,78668.0,109.78,110.33,109.59,109.92,78668.0
2024-03-13 10:00:00,109.92,110.49,109.81,110.37,56779.0,109.92,110.49,109.81,110.37,56779.0
2024-03-13 10:30:00,110.39,110.79,110.36,110.78,50010.0,110.39,110.79,110.36,110.78,50010.0
2024-03-13 11:00:00,110.78,110.78,110.49,110.55,27427.0,110.78,110.78,110.49,110.55,27427.0
2024-03-13 11:30:00,110.5,110.52,110.27,110.3,26441.0,110.5,110.52,110.27,110.3,26441.0
2024-03-13 12:00:00,110.3,110.54,110.2,110.47,32197.0,110.3,110.54,110.2,110.47,32197.0
2024-03-13 12:30:00,110.46,110.5,110.05,110.11,25896.0,110.46,110.5,110.05,110.11,25896.0
2024-03-13 13:00:00,110.13,110.2,110.02,110.15,29686.0,110.13,110.2,110.02,110.15,29686.0
2024-03-13 13:30:00,110.17,110.19,109.92,110.18,34167.0,110.17,110.19,109.92,110.18,34167.0
2024-03-13 14:00:00,110.17,110.2,109.97,110.16,41449.0,110.17,110.2,109.97,110.16,41449.0
2024-03-13 14:30:00,110.21,110.26,110.07,110.09,43189.0,110.21,110.26,110.07,110.09,43189.0
2024-03-13 15:00:00,110.08,110.14,109.57,109.65,55485.0,110.08,110.14,109.57,109.65,55485.0
2024-03-13 15:30:00,109.68,109.8,109.46,109.54,133454.0,109.68,109.8,109.46,109.54,133454.0
2024-03-14 09:30:00,109.66,109.89,108.51,108.54,79146.0,109.66,109.89,108.51,108.54,79146.0
2024-03-14 10:00:00,108.43,109.01,108.3,108.98,46310.0,108.43,109.01,108.3,108.98,46310.0
2024-03-14 10:30:00,109.0,109.23,108.75,108.84,32481.0,109.0,109.23,108.75,108.84,32481.0
2024-03-14 11:00:00,108.85,108.95,108.53,108.64,30793.0,108.85,108.95,108.53,108.64,30793.0
2024-03-14 11:30:00,108.63,109.09,108.62,109.07,31954.0,108.63,109.09,108.62,109.07,31954.0
2024-03-14 12:00:00,109.04,109.19,108.72,109.02,98205.0,109.04,109.19,108.72,109.02,98205.0
2024-03-14 12:30:00,109.0,109.15,108.96,108.99,29965.0,109.0,109.15,108.96,108.99,29965.0
2024-03-14 13:00:00,108.97,108.99,108.73,108.76,14812.0,108.97,108.99,108.73,108.76,14812.0
2024-03-14 13:30:00,108.76,108.86,108.71,108.78,19107.0,108.76,108.86,108.71,108.78,19107.0
2024-03-14 14:00:00,108.8,108.94,108.78,108.81,31095.0,108.8,108.94,108.78,108.81,31095.0
2024-03-14 14:30:00,108.81,108.9,108.61,108.65,24916.0,108.81,108.9,108.61,108.65,24916.0
2024-03-14 15:00:00,108.63,108.79,108.56,108.59,42375.0,108.63,108.79,108.56,108.59,42375.0
2024-03-14 15:30:00,108.61,109.04,108.41,108.95,166675.0,108.61,109.04,108.41,108.95,166675.0
2024-03-15 09:30:00,108.28,108.9,108.03,108.03,135938.0,108.28,108.9,108.03,108.03,135938.0
2024-03-15 10:00:00,107.99,108.09,107.62,107.96,34026.0,107.99,108.09,107.62,107.96,34026.0
2024-03-15 10:30:00,107.96,108.27,107.86,108.01,53978.0,107.96,108.27,107.86,108.01,53978.0
2024-03-15 11:00:00,107.98,107.99,107.71,107.85,36557.0,107.98,107.99,107.71,107.85,36557.0
2024-03-15 11:30:00,107.91,107.95,107.69,107.82,37680.0,107.91,107.95,107.69,107.82,37680.0
2024-03-15 12:00:00,107.81,107.84,107.59,107.67,38314.0,107.81,107.84,107.59,107.67,38314.0
2024-03-15 12:30:00,107.67,107.72,107.53,107.53,37755.0,107.67,107.72,107.53,107.53,37755.0
2024-03-15 13:00:00,107.53,107.76,107.51,107.56,69187.0,107.53,107.76,107.51,107.56,69187.0
2024-03-15 13:30:00,107.55,107.78,107.5,107.57,45508.0,107.55,107.78,107.5,107.57,45508.0
2024-03-15 14:00:00,107.59,107.67,107.37,107.46,42265.0,107.59,107.67,107.37,107.46,42265.0
2024-03-15 14:30:00,107.45,107.55,107.3,107.45,45833.0,107.45,107.55,107.3,107.45,45833.0
2024-03-15 15:00:00,107.44,107.51,107.27,107.46,75368.0,107.44,107.51,107.27,107.46,75368.0
2024-03-15 15:30:00,107.44,107.55,107.15,107.25,203723.0,107.44,107.55,107.15,107.25,203723.0
2024-03-18 09:30:00,107.5,107.99,107.37,107.38,70048.0,107.5,107.99,107.37,107.38,70048.0
2024-03-18 10:00:00,107.32,107.98,107.25,107.68,57544.0,107.32,107.98,107.25,107.68,57544.0
2024-03-18 10:30:00,107.71,108.47,107.67,108.38,32468.0,107.71,108.47,107.67,108.38,32468.0
2024-03-18 11:00:00,108.41,108.62,108.31,108.61,25294.0,108.41,108.62,108.31,108.61,25294.0
2024-03-18 11:30:00,108.62,108.62,108.33,108.57,33257.0,108.62,108.62,108.33,108.57,33257.0
2024-03-18 12:00:00,108.58,108.88,108.52,108.85,30063.0,108.58,108.88,108.52,108.85,30063.0
2024-03-18 12:30:00,108.84,108.9,108.68,108.72,30282.0,108.84,108.9,108.68,108.72,30282.0
2024-03-18 13:00:00,108.72,108.76,108.28,108.29,17692.0,108.72,108.76,108.28,108.29,17692.0
2024-03-18 13:30:00,108.23,108.31,108.11,108.31,31223.0,108.23,108.31,108.11,108.31,31223.0
2024-03-18 14:00:00,108.32,108.53,108.21,108.5,22669.0,108.32,108.53,108.21,108.5,22669.0
2024-03-18 14:30:00,108.48,108.52,108.33,108.37,30953.0,108.48,108.52,108.33,108.37,30953.0
2024-03-18 15:00:00,108.34,108.47,108.23,108.26,52858.0,108.34,108.47,108.23,108.26,52858.0
2024-03-18 15:30:00,108.18,108.32,107.78,107.85,155882.0,108.18,108.32,107.78,107.85,155882.0
2024-03-19 09:30:00,107.44,107.5,107.01,107.29,95873.0,107.44,107.5,107.01,107.29,95873.0
2024-03-19 10:00:00,107.29,107.34,106.81,107.08,49823.0,107.29,107.34,106.81,107.08,49823.0
2024-03-19 10:30:00,107.04,107.63,106.88,107.57,31803.0,107.04,107.63,106.88,107.57,31803.0
2024-03-19 11:00:00,107.58,107.66,107.39,107.54,44639.0,107.58,107.66,107.39,107.54,44639.0
2024-03-19 11:30:00,107.53,107.59,107.38,107.49,23610.0,107.53,107.59,107.38,107.49,23610.0
2024-03-19 12:00:00,107.43,107.63,107.36,107.56,19516.0,107.43,107.63,107.36,107.56,19516.0
2024-03-19 12:30:00,107.57,107.74,107.52,107.55,19691.0,107.57,107.74,107.52,107.55,19691.0
2024-03-19 13:00:00,107.55,107.66,107.48,107.66,16500.0,107.55,107.66,107.48,107.66,16500.0
2024-03-19 13:30:00,107.67,107.74,107.57,107.72,20652.0,107.67,107.74,107.57,107.72,20652.0
2024-03-19 14:00:00,107.72,107.74,107.61,107.66,19738.0,107.72,107.74,107.61,107.66,19738.0
2024-03-19 14:30:00,107.66,107.74,107.53,107.55,20191.0,107.66,107.74,107.53,107.55,20191.0
2024-03-19 15:00:00,107.54,107.75,107.48,107.6,50932.0,107.54,107.75,107.48,107.6,50932.0
2024-03-19 15:30:00,107.58,107.85,107.5,107.79,136291.0,107.58,107.85,107.5,107.79,136291.0
2024-03-20 09:30:00,107.85,108.2,107.7,108.18,38538.0,107.85,108.2,107.7,108.18,38538.0
2024-03-20 10:00:00,108.12,108.31,107.96,108.13,19496.0,108.12,108.31,107.96,108.13,19496.0
2024-03-20 10:30:00,108.19,108.7,108.04,108.56,14431.0,108.19,108.7,108.04,108.56,14431.0
2024-03-20 11:00:00,108.56,108.91,108.56,108.91,37523.0,108.56,108.91,108.56,108.91,37523.0
2024-03-20 11:30:00,108.91,108.94,108.56,108.57,23508.0,108.91,108.94,108.56,108.57,23508.0
2024-03-20 12:00:00,108.6,108.86,108.58,108.79,14716.0,108.6,108.86,108.58,108.79,14716.0
2024-03-20 12:30:00,108.77,108.8,108.46,108.68,23275.0,108.77,108.8,108.46,108.68,23275.0
2024-03-20 13:00:00,108.67,108.67,108.5,108.56,11420.0,108.67,108.67,108.5,108.56,11420.0
2024-03-20 13:30:00,108.56,108.66,108.45,108.47,38564.0,108.56,108.66,108.45,108.47,38564.0
2024-03-20 14:00:00,108.52,109.1,108.48,109.06,84700.0,108.52,109.1,108.48,109.06,84700.0
2024-03-20 14:30:00,109.12,109.24,108.86,109.03,31574.0,109.12,109.24,108.86,109.03,31574.0
2024-03-20 15:00:00,109.06,109.27,108.97,109.18,59061.0,109.06,109.27,108.97,109.18,59061.0
2024-03-20 15:30:00,109.19,109.64,109.18,109.58,369367.0,109.19,109.64,109.18,109.58,369367.0
2024-03-21 09:30:00,109.72,110.18,109.63,109.9,44567.0,109.72,110.18,109.63,109.9,44567.0
2024-03-21 10:00:00,109.9,109.9,109.52,109.61,26069.0,109.9,109.9,109.52,109.61,26069.0
2024-03-21 10:30:00,109.59,110.01,109.56,109.81,52263.0,109.59,110.01,109.56,109.81,52263.0
2024-03-21 11:00:00,109.82,109.84,109.4,109.45,79496.0,109.82,109.84,109.4,109.45,79496.0
2024-03-21 11:30:00,109.44,110.02,109.44,110.01,61837.0,109.44,110.02,109.44,110.01,61837.0
2024-03-21 12:00:00,110.01,110.08,109.6,109.7,54515.0,110.01,110.08,109.6,109.7,54515.0
2024-03-21 12:30:00,109.71,109.89,109.68,109.86,31821.0,109.71,109.89,109.68,109.86,31821.0
2024-03-21 13:00:00,109.89,109.89,109.65,109.69,14781.0,109.89,109.89,109.65,109.69,14781.0
2024-03-21 13:30:00,109.71,109.78,109.54,109.73,51294.0,109.71,109.78,109.54,109.73,51294.0
2024-03-21 14:00:00,109.7,109.76,109.43,109.57,60927.0,109.7,109.76,109.43,109.57,60927.0
2024-03-21 14:30:00,109.56,109.57,109.25,109.41,17903.0,109.56,109.57,109.25,109.41,17903.0
2024-03-21 15:00:00,109.39,109.57,109.29,109.49,32215.0,109.39,109.57,109.29,109.49,32215.0
2024-03-21 15:30:00,109.49,109.52,109.06,109.13,90751.0,109.49,109.52,109.06,109.13,90751.0
2024-03-22 09:30:00,109.83,109.96,109.54,109.58,59092.0,109.83,109.96,109.54,109.58,59092.0
2024-03-22 10:00:00,109.58,109.58,108.94,109.06,17734.0,109.58,109.58,108.94,109.06,17734.0
2024-03-22 10:30:00,109.04,109.12,108.88,108.93,16585.0,109.04,109.12,108.88,108.93,16585.0
2024-03-22 11:00:00,108.9,109.01,108.82,108.91,16444.0,108.9,109.01,108.82,108.91,16444.0
2024-03-22 11:30:00,108.94,109.11,108.81,108.96,25583.0,108.94,109.11,108.81,108.96,25583.0
2024-03-22 12:00:00,108.94,108.96,108.58,108.61,22699.0,108.94,108.96,108.58,108.61,22699.0
2024-03-22 12:30:00,108.58,109.0,108.55,108.88,21191.0,108.58,109.0,108.55,108.88,21191.0
2024-03-22 13:00:00,108.86,108.98,108.74,108.98,13196.0,108.86,108.98,108.74,108.98,13196.0
2024-03-22 13:30:00,108.98,109.07,108.82,109.07,9674.0,108.98,109.07,108.82,109.07,9674.0
2024-03-22 14:00:00,109.02,109.02,108.89,109.0,14080.0,109.02,109.02,108.89,109.0,14080.0
2024-03-22 14:30:00,108.98,109.07,108.91,109.0,9944.0,108.98,109.07,108.91,109.0,9944.0
2024-03-22 15:00:00,108.93,109.0,108.78,108.91,15572.0,108.93,109.0,108.78,108.91,15572.0
2024-03-22 15:30:00,108.91,109.09,108.88,109.01,85530.0,108.91,109.09,108.88,109.01,85530.0
2024-03-25 09:30:00,108.51,109.0,108.35,109.0,70563.0,108.51,109.0,108.35,109.0,70563.0
2024-03-25 10:00:00,109.0,109.3,108.86,108.86,24181.0,109.0,109.3,108.86,108.86,24181.0
2024-03-25 10:30:00,108.89,109.31,108.89,109.19,38610.0,108.89,109.31,108.89,109.19,38610.0
2024-03-25 11:00:00,109.2,109.3,109.12,109.24,24492.0,109.2,109.3,109.12,109.24,24492.0
2024-03-25 11:30:00,109.26,109.42,109.03,109.42,26078.0,109.26,109.42,109.03,109.42,26078.0
2024-03-25 12:00:00,109.4,109.48,109.19,109.19,30306.0,109.4,109.48,109.19,109.19,30306.0
2024-03-25 12:30:00,109.22,109.32,109.14,109.27,21929.0,109.22,109.32,109.14,109.27,21929.0
2024-03-25 13:00:00,109.28,109.4,108.99,108.99,23457.0,109.28,109.4,108.99,108.99,23457.0
2024-03-25 13:30:00,108.97,108.99,108.46,108.46,51562.0,108.97,108.99,108.46,108.46,51562.0
2024-03-25 14:00:00,108.45,108.78,108.4,108.74,14025.0,108.45,108.78,108.4,108.74,14025.0
2024-03-25 14:30:00,108.73,108.92,108.68,108.91,11169.0,108.73,108.92,108.68,108.91,11169.0
2024-03-25 15:00:00,108.93,108.94,108.6,108.64,16589.0,108.93,108.94,108.6,108.64,16589.0
2024-03-25 15:30:00,108.63,108.72,108.47,108.58,86876.0,108.63,108.72,108.47,108.58,86876.0
2024-03-26 09:30:00,108.91,109.11,108.64,108.73,17729.0,108.91,109.11,108.64,108.73,17729.0
2024-03-26 10:00:00,108.78,109.08,108.66,108.97,16163.0,108.78,109.08,108.66,108.97,16163.0
2024-03-26 10:30:00,108.94,108.94,108.44,108.5,13825.0,108.94,108.94,108.44,108.5,13825.0
2024-03-26 11:00:00,108.47,108.54,108.25,108.27,13068.0,108.47,108.54,108.25,108.27,13068.0
2024-03-26 11:30:00,108.25,108.52,108.19,108.45,12857.0,108.25,108.52,108.19,108.45,12857.0
2024-03-26 12:00:00,108.45,108.45,108.09,108.11,17690.0,108.45,108.45,108.09,108.11,17690.0
2024-03-26 12:30:00,108.11,108.27,108.08,108.18,29538.0,108.11,108.27,108.08,108.18,29538.0
2024-03-26 13:00:00,108.16,108.42,108.16,108.35,16057.0,108.16,108.42,108.16,108.35,16057.0
2024-03-26 13:30:00,108.34,108.43,108.23,108.35,16458.0,108.34,108.43,108.23,108.35,16458.0
2024-03-26 14:00:00,108.33,108.36,108.18,108.29,9593.0,108.33,108.36,108.18,108.29,9593.0
2024-03-26 14:30:00,108.29,108.36,108.03,108.07,15629.0,108.29,108.36,108.03,108.07,15629.0
2024-03-26 15:00:00,108.06,108.31,108.04,108.21,16196.0,108.06,108.31,108.04,108.21,16196.0
2024-03-26 15:30:00,108.24,108.29,107.87,108.05,118940.0,108.24,108.29,107.87,108.05,118940.0
2024-03-27 09:30:00,108.7,108.97,108.43,108.82,31555.0,108.7,108.97,108.43,108.82,31555.0
2024-03-27 10:00:00,108.77,109.29,108.54,109.27,19956.0,108.77,109.29,108.54,109.27,19956.0
2024-03-27 10:30:00,109.24,109.4,109.13,109.16,34193.0,109.24,109.4,109.13,109.16,34193.0
2024-03-27 11:00:00,109.17,109.2,109.09,109.2,19777.0,109.17,109.2,109.09,109.2,19777.0
2024-03-27 11:30:00,109.17,109.2,109.05,109.14,33489.0,109.17,109.2,109.05,109.14,33489.0
2024-03-27 12:00:00,109.12,109.21,109.07,109.08,18746.0,109.12,109.21,109.07,109.08,18746.0
2024-03-27 12:30:00,109.09,109.1,108.88,108.88,16497.0,109.09,109.1,108.88,108.88,16497.0
2024-03-27 13:00:00,108.9,108.95,108.72,108.95,17250.0,108.9,108.95,108.72,108.95,17250.0
2024-03-27 13:30:00,108.95,108.97,108.83,108.88,12696.0,108.95,108.97,108.83,108.88,12696.0
2024-03-27 14:00:00,108.87,108.93,108.83,108.91,16423.0,108.87,108.93,108.83,108.91,16423.0
2024-03-27 14:30:00,108.92,108.94,108.77,108.84,25026.0,108.92,108.94,108.77,108.84,25026.0
2024-03-27 15:00:00,108.87,109.15,108.87,109.1,37382.0,108.87,109.15,108.87,109.1,37382.0
2024-03-27 15:30:00,109.1,109.67,109.08,109.64,152787.0,109.1,109.67,109.08,109.64,152787.0
2024-03-28 09:30:00,109.73,110.09,109.4,109.9,46697.0,109.73,110.09,109.4,109.9,46697.0
2024-03-28 10:00:00,109.97,110.14,109.76,109.79,22895.0,109.97,110.14,109.76,109.79,22895.0
2024-03-28 10:30:00,109.79,109.79,109.09,109.35,51640.0,109.79,109.79,109.09,109.35,51640.0
2024-03-28 11:00:00,109.39,109.39,108.94,109.14,30898.0,109.39,109.39,108.94,109.14,30898.0
2024-03-28 11:30:00,109.12,109.14,108.87,108.94,31535.0,109.12,109.14,108.87,108.94,31535.0
2024-03-28 12:00:00,108.94,109.01,108.68,108.77,32323.0,108.94,109.01,108.68,108.77,32323.0
2024-03-28 12:30:00,108.81,108.87,108.64,108.72,21690.0,108.81,108.87,108.64,108.72,21690.0
2024-03-28 13:00:00,108.71,108.89,108.66,108.81,14315.0,108.71,108.89,108.66,108.81,14315.0
2024-03-28 13:30:00,108.8,108.92,108.73,108.85,17480.0,108.8,108.92,108.73,108.85,17480.0
2024-03-28 14:00:00,108.86,108.9,108.75,108.82,18403.0,108.86,108.9,108.75,108.82,18403.0
2024-03-28 14:30:00,108.81,109.0,108.79,108.96,23240.0,108.81,109.0,108.79,108.96,23240.0
2024-03-28 15:00:00,108.96,109.0,108.87,108.9,25960.0,108.96,109.0,108.87,108.9,25960.0
2024-03-28 15:30:00,108.9,108.93,108.51,108.72,174736.0,108.9,108.93,108.51,108.72,174736.0
2024-04-01 09:30:00,108.77,109.86,108.76,109.73,70968.0,108.77,109.86,108.76,109.73,70968.0
2024-04-01 10:00:00,109.77,109.91,109.33,109.33,17490.0,109.77,109.91,109.33,109.33,17490.0
2024-04-01 10:30:00,109.38,109.58,109.18,109.43,29754.0,109.38,109.58,109.18,109.43,29754.0
2024-04-01 11:00:00,109.42,109.67,109.42,109.61,14233.0,109.42,109.67,109.42,109.61,14233.0
2024-04-01 11:30:00,109.59,109.65,109.32,109.32,18793.0,109.59,109.65,109.32,109.32,18793.0
2024-04-01 12:00:00,109.34,109.45,109.29,109.45,20562.0,109.34,109.45,109.29,109.45,20562.0
2024-04-01 12:30:00,109.45,109.73,109.39,109.65,12986.0,109.45,109.73,109.39,109.65,12986.0
2024-04-01 13:00:00,109.66,109.83,109.57,109.65,12628.0,109.66,109.83,109.57,109.65,12628.0
2024-04-01 13:30:00,109.65,109.93,109.62,109.87,105360.0,109.65,109.93,109.62,109.87,105360.0
2024-04-01 14:00:00,109.89,109.98,109.78,109.79,17708.0,109.89,109.98,109.78,109.79,17708.0
2024-04-01 14:30:00,109.81,109.86,109.71,109.78,17789.0,109.81,109.86,109.71,109.78,17789.0
2024-04-01 15:00:00,109.76,109.79,109.43,109.66,31735.0,109.76,109.79,109.43,109.66,31735.0
2024-04-01 15:30:00,109.65,109.65,109.24,109.34,160031.0,109.65,109.65,109.24,109.34,160031.0
2024-04-02 09:30:00,108.66,108.74,107.89,107.89,37484.0,108.66,108.74,107.89,107.89,37484.0
2024-04-02 10:00:00,107.88,107.92,107.46,107.66,28591.0,107.88,107.92,107.46,107.66,28591.0
2024-04-02 10:30:00,107.57,107.85,107.54,107.57,27552.0,107.57,107.85,107.54,107.57,27552.0
2024-04-02 11:00:00,107.55,108.0,107.55,107.8,31408.0,107.55,108.0,107.55,107.8,31408.0
2024-04-02 11:30:00,107.82,107.97,107.79,107.9,14465.0,107.82,107.97,107.79,107.9,14465.0
2024-04-02 12:00:00,107.88,107.95,107.67,107.73,19631.0,107.88,107.95,107.67,107.73,19631.0
2024-04-02 12:30:00,107.74,107.75,107.53,107.59,29571.0,107.74,107.75,107.53,107.59,29571.0
2024-04-02 13:00:00,107.6,107.82,107.59,107.82,18668.0,107.6,107.82,107.59,107.82,18668.0
2024-04-02 13:30:00,107.82,107.83,107.42,107.44,38024.0,107.82,107.83,107.42,107.44,38024.0
2024-04-02 14:00:00,107.44,107.58,107.36,107.54,25019.0,107.44,107.58,107.36,107.54,25019.0
2024-04-02 14:30:00,107.53,107.63,107.34,107.41,29094.0,107.53,107.63,107.34,107.41,29094.0
2024-04-02 15:00:00,107.42,107.66,107.42,107.66,28528.0,107.42,107.66,107.42,107.66,28528.0
2024-04-02 15:30:00,107.62,107.75,107.33,107.36,158666.0,107.62,107.75,107.33,107.36,158666.0
2024-04-03 09:30:00,107.19,107.22,106.22,106.34,68364.0,107.19,107.22,106.22,106.34,68364.0
2024-04-03 10:00:00,106.36,107.22,106.32,107.14,27317.0,106.36,107.22,106.32,107.14,27317.0
2024-04-03 10:30:00,107.19,107.65,107.16,107.64,22475.0,107.19,107.65,107.16,107.64,22475.0
2024-04-03 11:00:00,107.62,107.85,107.53,107.85,31580.0,107.62,107.85,107.53,107.85,31580.0
2024-04-03 11:30:00,107.83,107.91,107.74,107.86,12238.0,107.83,107.91,107.74,107.86,12238.0
2024-04-03 12:00:00,107.82,107.82,107.59,107.8,16767.0,107.82,107.82,107.59,107.8,16767.0
2024-04-03 12:30:00,107.83,107.83,107.48,107.48,15288.0,107.83,107.83,107.48,107.48,15288.0
2024-04-03 13:00:00,107.5,107.51,107.31,107.4,15607.0,107.5,107.51,107.31,107.4,15607.0
2024-04-03 13:30:00,107.44,107.51,107.33,107.39,14523.0,107.44,107.51,107.33,107.39,14523.0
2024-04-03 14:00:00,107.38,107.71,107.36,107.58,23279.0,107.38,107.71,107.36,107.58,23279.0
2024-04-03 14:30:00,107.54,107.54,107.22,107.25,29797.0,107.54,107.54,107.22,107.25,29797.0
2024-04-03 15:00:00,107.24,107.32,107.0,107.15,27913.0,107.24,107.32,107.0,107.15,27913.0
2024-04-03 15:30:00,107.13,107.42,107.03,107.09,133560.0,107.13,107.42,107.03,107.09,133560.0
2024-04-04 09:30:00,107.55,108.18,107.51,107.92,32064.0,107.55,108.18,107.51,107.92,32064.0
2024-04-04 10:00:00,107.95,108.09,107.6,107.68,67221.0,107.95,108.09,107.6,107.68,67221.0
2024-04-04 10:30:00,107.65,108.06,107.53,107.96,29400.0,107.65,108.06,107.53,107.96,29400.0
2024-04-04 11:00:00,107.99,108.03,107.78,107.79,17427.0,107.99,108.03,107.78,107.79,17427.0
2024-04-04 11:30:00,107.78,107.87,107.57,107.61,25278.0,107.78,107.87,107.57,107.61,25278.0
2024-04-04 12:00:00,107.58,107.85,107.54,107.62,44346.0,107.58,107.85,107.54,107.62,44346.0
2024-04-04 12:30:00,107.62,107.62,107.38,107.44,7236.0,107.62,107.62,107.38,107.44,7236.0
2024-04-04 13:00:00,107.44,107.49,107.31,107.32,11812.0,107.44,107.49,107.31,107.32,11812.0
2024-04-04 13:30:00,107.33,107.33,107.1,107.14,13481.0,107.33,107.33,107.1,107.14,13481.0
2024-04-04 14:00:00,107.08,107.08,106.53,106.54,12173.0,107.08,107.08,106.53,106.54,12173.0
2024-04-04 14:30:00,106.53,106.53,106.02,106.12,28125.0,106.53,106.53,106.02,106.12,28125.0
2024-04-04 15:00:00,106.12,106.27,105.83,105.98,32908.0,106.12,106.27,105.83,105.98,32908.0
2024-04-04 15:30:00,105.98,106.15,105.86,105.98,146423.0,105.98,106.15,105.86,105.98,146423.0
2024-04-05 09:30:00,105.78,106.39,105.78,106.23,30330.0,105.78,106.39,105.78,106.23,30330.0
2024-04-05 10:00:00,106.23,106.28,105.94,106.01,16841.0,106.23,106.28,105.94,106.01,16841.0
2024-04-05 10:30:00,106.01,106.25,105.93,106.18,79821.0,106.01,106.25,105.93,106.18,79821.0
2024-04-05 11:00:00,106.19,106.22,105.91,106.15,38356.0,106.19,106.22,105.91,106.15,38356.0
2024-04-05 11:30:00,106.19,106.61,106.11,106.56,39121.0,106.19,106.61,106.11,106.56,39121.0
2024-04-05 12:00:00,106.56,106.69,106.45,106.54,15476.0,106.56,106.69,106.45,106.54,15476.0
2024-04-05 12:30:00,106.53,106.64,106.36,106.64,25480.0,106.53,106.64,106.36,106.64,25480.0
2024-04-05 13:00:00,106.67,106.88,106.6,106.66,20357.0,106.67,106.88,106.6,106.66,20357.0
2024-04-05 13:30:00,106.7,106.79,106.53,106.62,17205.0,106.7,106.79,106.53,106.62,17205.0
2024-04-05 14:00:00,106.59,106.8,106.48,106.48,25401.0,106.59,106.8,106.48,106.48,25401.0
2024-04-05 14:30:00,106.48,106.58,106.4,106.54,18611.0,106.48,106.58,106.4,106.54,18611.0
2024-04-05 15:00:00,106.54,106.54,106.36,106.48,18292.0,106.54,106.54,106.36,106.48,18292.0
2024-04-05 15:30:00,106.44,106.52,106.2,106.21,99635.0,106.44,106.52,106.2,106.21,99635.0
2024-04-08 09:30:00,106.23,106.31,105.69,105.69,41171.0,106.23,106.31,105.69,105.69,41171.0
2024-04-08 10:00:00,105.72,106.38,105.62,106.37,83154.0,105.72,106.38,105.62,106.37,83154.0
2024-04-08 10:30:00,106.34,106.55,106.31,106.51,34543.0,106.34,106.55,106.31,106.51,34543.0
2024-04-08 11:00:00,106.52,106.69,106.43,106.43,25057.0,106.52,106.69,106.43,106.43,25057.0
2024-04-08 11:30:00,106.43,106.43,106.09,106.31,22091.0,106.43,106.43,106.09,106.31,22091.0
2024-04-08 12:00:00,106.28,106.3,106.05,106.19,15955.0,106.28,106.3,106.05,106.19,15955.0
2024-04-08 12:30:00,106.15,106.2,105.97,106.2,21499.0,106.15,106.2,105.97,106.2,21499.0
2024-04-08 13:00:00,106.19,106.26,106.09,106.24,20529.0,106.19,106.26,106.09,106.24,20529.0
2024-04-08 13:30:00,106.26,106.34,106.16,106.32,19906.0,106.26,106.34,106.16,106.32,19906.0
2024-04-08 14:00:00,106.3,106.3,105.97,105.99,24987.0,106.3,106.3,105.97,105.99,24987.0
2024-04-08 14:30:00,105.98,106.14,105.89,105.94,23313.0,105.98,106.14,105.89,105.94,23313.0
2024-04-08 15:00:00,105.92,105.97,105.8,105.86,26909.0,105.92,105.97,105.8,105.86,26909.0
2024-04-08 15:30:00,105.86,105.98,105.65,105.86,116437.0,105.86,105.98,105.65,105.86,116437.0
2024-04-09 09:30:00,106.14,106.48,105.75,106.36,40108.0,106.14,106.48,105.75,106.36,40108.0
2024-04-09 10:00:00,106.32,106.57,106.26,106.27,13178.0,106.32,106.57,106.26,106.27,13178.0
2024-04-09 10:30:00,106.24,106.29,105.74,106.25,24737.0,106.24,106.29,105.74,106.25,24737.0
2024-04-09 11:00:00,106.29,106.56,106.28,106.51,21471.0,106.29,106.56,106.28,106.51,21471.0
2024-04-09 11:30:00,106.5,106.76,106.39,106.73,23599.0,106.5,106.76,106.39,106.73,23599.0
2024-04-09 12:00:00,106.75,107.0,106.72,106.93,48086.0,106.75,107.0,106.72,106.93,48086.0
2024-04-09 12:30:00,106.91,107.07,106.9,107.05,66286.0,106.91,107.07,106.9,107.05,66286.0
2024-04-09 13:00:00,107.04,107.12,106.45,106.75,32093.0,107.04,107.12,106.45,106.75,32093.0
2024-04-09 13:30:00,106.74,107.02,106.65,106.9,27246.0,106.74,107.02,106.65,106.9,27246.0
2024-04-09 14:00:00,106.91,106.95,106.62,106.78,29490.0,106.91,106.95,106.62,106.78,29490.0
2024-04-09 14:30:00,106.77,106.9,106.7,106.89,23879.0,106.77,106.9,106.7,106.89,23879.0
2024-04-09 15:00:00,106.89,107.32,106.67,107.32,79878.0,106.89,107.32,106.67,107.32,79878.0
2024-04-09 15:30:00,107.3,107.6,107.06,107.57,147326.0,107.3,107.6,107.06,107.57,147326.0
2024-04-10 09:30:00,106.31,107.12,105.5,105.65,42066.0,106.31,107.12,105.5,105.65,42066.0
2024-04-10 10:00:00,105.57,105.67,104.94,105.33,22363.0,105.57,105.67,104.94,105.33,22363.0
2024-04-10 10:30:00,105.37,105.65,105.02,105.31,19883.0,105.37,105.65,105.02,105.31,19883.0
2024-04-10 11:00:00,105.32,105.32,104.84,105.04,15643.0,105.32,105.32,104.84,105.04,15643.0
2024-04-10 11:30:00,105.01,105.02,104.72,104.83,41869.0,105.01,105.02,104.72,104.83,41869.0
2024-04-10 12:00:00,104.84,104.95,104.57,104.57,18344.0,104.84,104.95,104.57,104.57,18344.0
2024-04-10 12:30:00,104.57,104.86,104.36,104.8,38781.0,104.57,104.86,104.36,104.8,38781.0
2024-04-10 13:00:00,104.79,104.94,104.31,104.61,44150.0,104.79,104.94,104.31,104.61,44150.0
2024-04-10 13:30:00,104.61,104.77,104.23,104.64,30988.0,104.61,104.77,104.23,104.64,30988.0
2024-04-10 14:00:00,104.55,104.74,104.19,104.24,36273.0,104.55,104.74,104.19,104.24,36273.0
2024-04-10 14:30:00,104.24,104.45,104.12,104.14,32919.0,104.24,104.45,104.12,104.14,32919.0
2024-04-10 15:00:00,104.16,104.61,104.02,104.56,27083.0,104.16,104.61,104.02,104.56,27083.0
2024-04-10 15:30:00,104.56,104.64,104.3,104.34,122714.0,104.56,104.64,104.3,104.34,122714.0
2024-04-11 09:30:00,104.61,104.7,104.07,104.47,35567.0,104.61,104.7,104.07,104.47,35567.0
2024-04-11 10:00:00,104.5,104.76,104.37,104.46,26965.0,104.5,104.76,104.37,104.46,26965.0
2024-04-11 10:30:00,104.45,105.36,104.45,105.24,54362.0,104.45,105.36,104.45,105.24,54362.0
2024-04-11 11:00:00,105.25,105.48,104.95,105.11,75627.0,105.25,105.48,104.95,105.11,75627.0
2024-04-11 11:30:00,105.07,105.12,104.82,105.09,11023.0,105.07,105.12,104.82,105.09,11023.0
2024-04-11 12:00:00,105.1,105.39,104.98,105.36,22329.0,105.1,105.39,104.98,105.36,22329.0
2024-04-11 12:30:00,105.3,105.41,105.1,105.16,20529.0,105.3,105.41,105.1,105.16,20529.0
2024-04-11 13:00:00,105.18,105.78,105.12,105.63,20497.0,105.18,105.78,105.12,105.63,20497.0
2024-04-11 13:30:00,105.62,105.7,105.42,105.55,76387.0,105.62,105.7,105.42,105.55,76387.0
2024-04-11 14:00:00,105.61,106.11,105.61,105.97,51707.0,105.61,106.11,105.61,105.97,51707.0
2024-04-11 14:30:00,106.04,106.04,105.7,105.7,21061.0,106.04,106.04,105.7,105.7,21061.0
2024-04-11 15:00:00,105.73,105.88,105.46,105.55,41323.0,105.73,105.88,105.46,105.55,41323.0
2024-04-11 15:30:00,105.53,105.55,105.04,105.08,159040.0,105.53,105.55,105.04,105.08,159040.0
2024-04-12 09:30:00,104.44,104.44,103.6,103.66,29238.0,104.44,104.44,103.6,103.66,29238.0
2024-04-12 10:00:00,103.58,103.65,103.29,103.59,46868.0,103.58,103.65,103.29,103.59,46868.0
2024-04-12 10:30:00,103.56,103.72,103.2,103.32,37810.0,103.56,103.72,103.2,103.32,37810.0
2024-04-12 11:00:00,103.27,103.4,103.17,103.39,30998.0,103.27,103.4,103.17,103.39,30998.0
2024-04-12 11:30:00,103.44,103.6,103.35,103.43,18653.0,103.44,103.6,103.35,103.43,18653.0
2024-04-12 12:00:00,103.4,103.47,103.19,103.23,13342.0,103.4,103.47,103.19,103.23,13342.0
2024-04-12 12:30:00,103.2,103.22,102.95,103.01,13326.0,103.2,103.22,102.95,103.01,13326.0
2024-04-12 13:00:00,103.03,103.14,102.96,102.98,14080.0,103.03,103.14,102.96,102.98,14080.0
2024-04-12 13:30:00,102.98,103.23,102.94,103.13,13658.0,102.98,103.23,102.94,103.13,13658.0
2024-04-12 14:00:00,103.1,103.25,103.01,103.11,14735.0,103.1,103.25,103.01,103.11,14735.0
2024-04-12 14:30:00,103.11,103.17,103.01,103.07,20661.0,103.11,103.17,103.01,103.07,20661.0
2024-04-12 15:00:00,103.05,103.33,103.05,103.22,38130.0,103.05,103.33,103.05,103.22,38130.0
2024-04-12 15:30:00,103.23,103.5,103.16,103.47,141362.0,103.23,103.5,103.16,103.47,141362.0
2024-04-15 09:30:00,103.87,104.45,103.74,104.24,54603.0,103.87,104.45,103.74,104.24,54603.0
2024-04-15 10:00:00,104.21,104.23,102.86,102.86,61907.0,104.21,104.23,102.86,102.86,61907.0
2024-04-15 10:30:00,102.86,103.16,102.64,102.95,32281.0,102.86,103.16,102.64,102.95,32281.0
2024-04-15 11:00:00,102.94,103.58,102.82,103.29,58678.0,102.94,103.58,102.82,103.29,58678.0
2024-04-15 11:30:00,103.33,103.88,103.25,103.64,37072.0,103.33,103.88,103.25,103.64,37072.0
2024-04-15 12:00:00,103.63,103.72,102.99,103.06,19643.0,103.63,103.72,102.99,103.06,19643.0
2024-04-15 12:30:00,103.05,103.29,102.95,103.28,14746.0,103.05,103.29,102.95,103.28,14746.0
2024-04-15 13:00:00,103.26,103.43,102.55,102.57,21010.0,103.26,103.43,102.55,102.57,21010.0
2024-04-15 13:30:00,102.58,102.58,102.17,102.3,36392.0,102.58,102.58,102.17,102.3,36392.0
2024-04-15 14:00:00,102.3,102.59,102.22,102.3,46372.0,102.3,102.59,102.22,102.3,46372.0
2024-04-15 14:30:00,102.28,102.44,101.94,102.09,51233.0,102.28,102.44,101.94,102.09,51233.0
2024-04-15 15:00:00,102.07,102.16,101.9,101.94,57652.0,102.07,102.16,101.9,101.94,57652.0
2024-04-15 15:30:00,101.93,102.33,101.92,102.2,173388.0,101.93,102.33,101.92,102.2,173388.0
2024-04-16 09:30:00,102.38,102.38,101.32,102.12,74340.0,102.38,102.38,101.32,102.12,74340.0
2024-04-16 10:00:00,102.12,102.34,101.88,101.88,34816.0,102.12,102.34,101.88,101.88,34816.0
2024-04-16 10:30:00,101.81,101.88,101.46,101.62,17123.0,101.81,101.88,101.46,101.62,17123.0
2024-04-16 11:00:00,101.62,101.69,101.47,101.55,15427.0,101.62,101.69,101.47,101.55,15427.0
2024-04-16 11:30:00,101.52,101.69,101.41,101.41,27608.0,101.52,101.69,101.41,101.41,27608.0
2024-04-16 12:00:00,101.41,101.47,101.07,101.39,26042.0,101.41,101.47,101.07,101.39,26042.0
2024-04-16 12:30:00,101.43,101.76,101.35,101.62,17832.0,101.43,101.76,101.35,101.62,17832.0
2024-04-16 13:00:00,101.61,101.73,101.55,101.62,14273.0,101.61,101.73,101.55,101.62,14273.0
2024-04-16 13:30:00,101.5,101.64,101.35,101.57,10819.0,101.5,101.64,101.35,101.57,10819.0
2024-04-16 14:00:00,101.56,101.95,101.32,101.4,24894.0,101.56,101.95,101.32,101.4,24894.0
2024-04-16 14:30:00,101.45,101.88,101.45,101.86,25256.0,101.45,101.88,101.45,101.86,25256.0
2024-04-16 15:00:00,101.84,101.93,101.66,101.87,27563.0,101.84,101.93,101.66,101.87,27563.0
2024-04-16 15:30:00,101.87,101.87,101.29,101.3,94493.0,101.87,101.87,101.29,101.3,94493.0
2024-04-17 09:30:00,101.49,102.25,101.14,102.0,59838.0,101.49,102.25,101.14,102.0,59838.0
2024-04-17 10:00:00,101.98,101.99,101.48,101.69,23399.0,101.98,101.99,101.48,101.69,23399.0
2024-04-17 10:30:00,101.58,101.58,101.14,101.42,58929.0,101.58,101.58,101.14,101.42,58929.0
2024-04-17 11:00:00,101.41,101.52,101.2,101.22,16480.0,101.41,101.52,101.2,101.22,16480.0
2024-04-17 11:30:00,101.13,101.2,100.86,100.91,42959.0,101.13,101.2,100.86,100.91,42959.0
2024-04-17 12:00:00,100.88,100.9,100.56,100.57,30478.0,100.88,100.9,100.56,100.57,30478.0
2024-04-17 12:30:00,100.57,100.8,100.47,100.75,45395.0,100.57,100.8,100.47,100.75,45395.0
2024-04-17 13:00:00,100.72,100.89,100.54,100.87,50691.0,100.72,100.89,100.54,100.87,50691.0
2024-04-17 13:30:00,100.88,100.92,100.68,100.68,36167.0,100.88,100.92,100.68,100.68,36167.0
2024-04-17 14:00:00,100.68,100.82,100.54,100.79,45936.0,100.68,100.82,100.54,100.79,45936.0
2024-04-17 14:30:00,100.77,101.04,100.64,100.8,25515.0,100.77,101.04,100.64,100.8,25515.0
2024-04-17 15:00:00,100.78,100.78,100.51,100.53,83872.0,100.78,100.78,100.51,100.53,83872.0
2024-04-17 15:30:00,100.54,100.61,100.27,100.32,173741.0,100.54,100.61,100.27,100.32,173741.0
2024-04-18 09:30:00,100.8,100.8,100.02,100.6,49887.0,100.8,100.8,100.02,100.6,49887.0
2024-04-18 10:00:00,100.68,100.94,100.54,100.94,43294.0,100.68,100.94,100.54,100.94,43294.0
2024-04-18 10:30:00,100.99,101.28,100.91,101.2,17716.0,100.99,101.28,100.91,101.2,17716.0
2024-04-18 11:00:00,101.18,101.26,101.0,101.07,26003.0,101.18,101.26,101.0,101.07,26003.0
2024-04-18 11:30:00,101.08,101.2,101.0,101.09,24112.0,101.08,101.2,101.0,101.09,24112.0
2024-04-18 12:00:00,101.08,101.39,101.05,101.31,25278.0,101.08,101.39,101.05,101.31,25278.0
2024-04-18 12:30:00,101.34,101.34,100.86,100.87,36631.0,101.34,101.34,100.86,100.87,36631.0
2024-04-18 13:00:00,100.86,100.97,100.66,100.81,48955.0,100.86,100.97,100.66,100.81,48955.0
2024-04-18 13:30:00,100.81,100.82,100.35,100.42,53917.0,100.81,100.82,100.35,100.42,53917.0
2024-04-18 14:00:00,100.39,100.66,100.18,100.59,74331.0,100.39,100.66,100.18,100.59,74331.0
2024-04-18 14:30:00,100.61,100.69,100.29,100.38,131132.0,100.61,100.69,100.29,100.38,131132.0
2024-04-18 15:00:00,100.42,100.83,100.39,100.54,38050.0,100.42,100.83,100.39,100.54,38050.0
2024-04-18 15:30:00,100.55,100.97,100.55,100.71,125021.0,100.55,100.97,100.55,100.71,125021.0
2024-04-19 09:30:00,100.89,101.28,100.45,101.28,64363.0,100.89,101.28,100.45,101.28,64363.0
2024-04-19 10:00:00,101.16,101.38,101.09,101.38,42289.0,101.16,101.38,101.09,101.38,42289.0
2024-04-19 10:30:00,101.48,101.69,101.33,101.55,27836.0,101.48,101.69,101.33,101.55,27836.0
2024-04-19 11:00:00,101.54,101.58,101.33,101.35,34940.0,101.54,101.58,101.33,101.35,34940.0
2024-04-19 11:30:00,101.39,101.54,101.32,101.33,33193.0,101.39,101.54,101.32,101.33,33193.0
2024-04-19 12:00:00,101.29,101.33,101.05,101.2,23799.0,101.29,101.33,101.05,101.2,23799.0
2024-04-19 12:30:00,101.17,101.52,100.99,101.49,26847.0,101.17,101.52,100.99,101.49,26847.0
2024-04-19 13:00:00,101.53,101.63,101.41,101.46,15149.0,101.53,101.63,101.41,101.46,15149.0
2024-04-19 13:30:00,101.48,101.72,101.41,101.53,17363.0,101.48,101.72,101.41,101.53,17363.0
2024-04-19 14:00:00,101.53,101.53,101.31,101.39,21226.0,101.53,101.53,101.31,101.39,21226.0
2024-04-19 14:30:00,101.39,101.45,101.2,101.32,24595.0,101.39,101.45,101.2,101.32,24595.0
2024-04-19 15:00:00,101.25,101.67,101.25,101.59,31895.0,101.25,101.67,101.25,101.59,31895.0
2024-04-19 15:30:00,101.59,101.63,101.33,101.46,114839.0,101.59,101.63,101.33,101.46,114839.0
2024-04-22 09:30:00,101.61,101.94,101.04,101.07,105227.0,101.61,101.94,101.04,101.07,105227.0
2024-04-22 10:00:00,101.09,101.47,101.03,101.3,26388.0,101.09,101.47,101.03,101.3,26388.0
2024-04-22 10:30:00,101.25,101.4,101.08,101.08,11380.0,101.25,101.4,101.08,101.08,11380.0
2024-04-22 11:00:00,101.07,101.08,100.57,100.69,43188.0,101.07,101.08,100.57,100.69,43188.0
2024-04-22 11:30:00,100.7,101.0,100.68,100.92,34909.0,100.7,101.0,100.68,100.92,34909.0
2024-04-22 12:00:00,100.98,101.1,100.76,100.77,21283.0,100.98,101.1,100.76,100.77,21283.0
2024-04-22 12:30:00,100.67,100.78,100.52,100.78,18222.0,100.67,100.78,100.52,100.78,18222.0
2024-04-22 13:00:00,100.87,101.13,100.86,101.12,18769.0,100.87,101.13,100.86,101.12,18769.0
2024-04-22 13:30:00,101.12,101.57,101.0,101.51,74951.0,101.12,101.57,101.0,101.51,74951.0
2024-04-22 14:00:00,101.48,101.52,101.3,101.39,16190.0,101.48,101.52,101.3,101.39,16190.0
2024-04-22 14:30:00,101.38,101.52,101.09,101.17,20941.0,101.38,101.52,101.09,101.17,20941.0
2024-04-22 15:00:00,101.17,101.23,100.99,101.05,28362.0,101.17,101.23,100.99,101.05,28362.0
2024-04-22 15:30:00,101.02,101.2,100.82,100.83,135091.0,101.02,101.2,100.82,100.83,135091.0
2024-04-23 09:30:00,101.35,101.67,101.12,101.5,24918.0,101.35,101.67,101.12,101.5,24918.0
2024-04-23 10:00:00,101.52,101.96,101.39,101.72,104340.0,101.52,101.96,101.39,101.72,104340.0
2024-04-23 10:30:00,101.67,101.74,101.48,101.61,15359.0,101.67,101.74,101.48,101.61,15359.0
2024-04-23 11:00:00,101.64,101.95,101.41,101.81,34311.0,101.64,101.95,101.41,101.81,34311.0
2024-04-23 11:30:00,101.73,101.98,101.65,101.9,15661.0,101.73,101.98,101.65,101.9,15661.0
2024-04-23 12:00:00,101.95,102.1,101.9,102.02,29473.0,101.95,102.1,101.9,102.02,29473.0
2024-04-23 12:30:00,102.04,102.04,101.78,101.84,6911.0,102.04,102.04,101.78,101.84,6911.0
2024-04-23 13:00:00,101.82,101.85,101.7,101.78,8737.0,101.82,101.85,101.7,101.78,8737.0
2024-04-23 13:30:00,101.77,101.85,101.71,101.8,6646.0,101.77,101.85,101.71,101.8,6646.0
2024-04-23 14:00:00,101.81,101.97,101.7,101.88,29926.0,101.81,101.97,101.7,101.88,29926.0
2024-04-23 14:30:00,101.91,102.1,101.82,102.1,33206.0,101.91,102.1,101.82,102.1,33206.0
2024-04-23 15:00:00,102.11,102.11,101.81,101.98,18867.0,102.11,102.11,101.81,101.98,18867.0
2024-04-23 15:30:00,101.95,102.01,101.67,101.72,85061.0,101.95,102.01,101.67,101.72,85061.0
2024-04-24 09:30:00,101.57,102.37,101.57,102.06,23894.0,101.57,102.37,101.57,102.06,23894.0
2024-04-24 10:00:00,102.04,102.42,102.04,102.27,9193.0,102.04,102.42,102.04,102.27,9193.0
2024-04-24 10:30:00,102.22,102.28,102.04,102.13,10830.0,102.22,102.28,102.04,102.13,10830.0
2024-04-24 11:00:00,102.17,102.3,102.12,102.18,13750.0,102.17,102.3,102.12,102.18,13750.0
2024-04-24 11:30:00,102.2,102.24,101.83,102.03,14628.0,102.2,102.24,101.83,102.03,14628.0
2024-04-24 12:00:00,101.98,102.08,101.82,102.08,15803.0,101.98,102.08,101.82,102.08,15803.0
2024-04-24 12:30:00,102.11,102.22,101.95,102.2,107208.0,102.11,102.22,101.95,102.2,107208.0
2024-04-24 13:00:00,102.24,102.57,102.16,102.56,11307.0,102.24,102.57,102.16,102.56,11307.0
2024-04-24 13:30:00,102.58,102.6,102.33,102.44,8293.0,102.58,102.6,102.33,102.44,8293.0
2024-04-24 14:00:00,102.51,102.51,102.23,102.26,113129.0,102.51,102.51,102.23,102.26,113129.0
2024-04-24 14:30:00,102.26,102.29,102.13,102.16,38585.0,102.26,102.29,102.13,102.16,38585.0
2024-04-24 15:00:00,102.15,102.27,101.97,102.19,30168.0,102.15,102.27,101.97,102.19,30168.0
2024-04-24 15:30:00,102.18,102.31,102.08,102.19,125788.0,102.18,102.31,102.08,102.19,125788.0
2024-04-25 09:30:00,101.62,101.62,100.41,100.52,49332.0,101.62,101.62,100.41,100.52,49332.0
2024-04-25 10:00:00,100.45,100.99,100.28,100.82,38176.0,100.45,100.99,100.28,100.82,38176.0
2024-04-25 10:30:00,100.78,101.08,100.55,100.58,25708.0,100.78,101.08,100.55,100.58,25708.0
2024-04-25 11:00:00,100.61,100.78,100.52,100.71,18775.0,100.61,100.78,100.52,100.71,18775.0
2024-04-25 11:30:00,100.74,100.82,100.48,100.81,78234.0,100.74,100.82,100.48,100.81,78234.0
2024-04-25 12:00:00,100.76,101.08,100.76,100.97,11924.0,100.76,101.08,100.76,100.97,11924.0
2024-04-25 12:30:00,100.99,101.04,100.9,101.03,18782.0,100.99,101.04,100.9,101.03,18782.0
2024-04-25 13:00:00,101.04,101.14,100.95,101.0,10574.0,101.04,101.14,100.95,101.0,10574.0
2024-04-25 13:30:00,100.98,101.46,100.98,101.39,19521.0,100.98,101.46,100.98,101.39,19521.0
2024-04-25 14:00:00,101.4,101.77,101.38,101.61,35910.0,101.4,101.77,101.38,101.61,35910.0
2024-04-25 14:30:00,101.59,101.91,101.59,101.83,26510.0,101.59,101.91,101.59,101.83,26510.0
2024-04-25 15:00:00,101.87,102.1,101.75,102.09,30730.0,101.87,102.1,101.75,102.09,30730.0
2024-04-25 15:30:00,102.11,102.16,101.75,101.78,128352.0,102.11,102.16,101.75,101.78,128352.0
2024-04-26 09:30:00,102.27,102.59,101.89,102.4,27115.0,102.27,102.59,101.89,102.4,27115.0
2024-04-26 10:00:00,102.29,102.62,102.19,102.51,18500.0,102.29,102.62,102.19,102.51,18500.0
2024-04-26 10:30:00,102.43,102.44,102.2,102.2,14658.0,102.43,102.44,102.2,102.2,14658.0
2024-04-26 11:00:00,102.22,102.29,101.93,101.94,22243.0,102.22,102.29,101.93,101.94,22243.0
2024-04-26 11:30:00,101.92,102.16,101.77,102.12,16343.0,101.92,102.16,101.77,102.12,16343.0
2024-04-26 12:00:00,102.09,102.14,101.94,102.09,7691.0,102.09,102.14,101.94,102.09,7691.0
2024-04-26 12:30:00,102.07,102.17,101.99,102.1,10162.0,102.07,102.17,101.99,102.1,10162.0
2024-04-26 13:00:00,102.11,102.18,102.02,102.1,8818.0,102.11,102.18,102.02,102.1,8818.0
2024-04-26 13:30:00,102.08,102.13,101.99,102.02,9370.0,102.08,102.13,101.99,102.02,9370.0
2024-04-26 14:00:00,101.94,102.06,101.85,101.93,11415.0,101.94,102.06,101.85,101.93,11415.0
2024-04-26 14:30:00,101.96,102.08,101.87,102.07,11441.0,101.96,102.08,101.87,102.07,11441.0
2024-04-26 15:00:00,102.03,102.16,101.97,102.03,13199.0,102.03,102.16,101.97,102.03,13199.0
2024-04-26 15:30:00,102.04,102.16,101.66,101.68,119348.0,102.04,102.16,101.66,101.68,119348.0
2024-04-29 09:30:00,101.71,102.42,101.67,102.25,39114.0,101.71,102.42,101.67,102.25,39114.0
2024-04-29 10:00:00,102.25,102.56,102.2,102.53,48225.0,102.25,102.56,102.2,102.53,48225.0
2024-04-29 10:30:00,102.57,102.83,102.47,102.51,12126.0,102.57,102.83,102.47,102.51,12126.0
2024-04-29 11:00:00,102.49,102.49,102.17,102.4,12031.0,102.49,102.49,102.17,102.4,12031.0
2024-04-29 11:30:00,102.39,102.42,102.26,102.4,6504.0,102.39,102.42,102.26,102.4,6504.0
2024-04-29 12:00:00,102.4,102.58,102.18,102.18,21361.0,102.4,102.58,102.18,102.18,21361.0
2024-04-29 12:30:00,102.22,102.29,102.05,102.25,9841.0,102.22,102.29,102.05,102.25,9841.0
2024-04-29 13:00:00,102.23,102.41,102.14,102.37,11951.0,102.23,102.41,102.14,102.37,11951.0
2024-04-29 13:30:00,102.35,102.4,102.13,102.13,10260.0,102.35,102.4,102.13,102.13,10260.0
2024-04-29 14:00:00,102.1,102.4,102.08,102.22,19107.0,102.1,102.4,102.08,102.22,19107.0
2024-04-29 14:30:00,102.16,102.2,102.0,102.17,10466.0,102.16,102.2,102.0,102.17,10466.0
2024-04-29 15:00:00,102.11,102.13,101.75,101.89,16472.0,102.11,102.13,101.75,101.89,16472.0
2024-04-29 15:30:00,101.88,101.89,101.62,101.78,75402.0,101.88,101.89,101.62,101.78,75402.0
2024-04-30 09:30:00,101.16,101.76,101.01,101.11,21379.0,101.16,101.76,101.01,101.11,21379.0
2024-04-30 10:00:00,101.12,101.28,101.02,101.07,31432.0,101.12,101.28,101.02,101.07,31432.0
2024-04-30 10:30:00,101.15,101.46,101.09,101.46,16050.0,101.15,101.46,101.09,101.46,16050.0
2024-04-30 11:00:00,101.41,101.41,100.81,100.84,28324.0,101.41,101.41,100.81,100.84,28324.0
2024-04-30 11:30:00,100.86,101.34,100.78,101.34,14864.0,100.86,101.34,100.78,101.34,14864.0
2024-04-30 12:00:00,101.33,101.41,101.18,101.18,18716.0,101.33,101.41,101.18,101.18,18716.0
2024-04-30 12:30:00,101.13,101.13,100.68,100.91,20660.0,101.13,101.13,100.68,100.91,20660.0
2024-04-30 13:00:00,100.85,100.92,100.69,100.88,14612.0,100.85,100.92,100.69,100.88,14612.0
2024-04-30 13:30:00,100.87,101.14,100.79,101.11,15825.0,100.87,101.14,100.79,101.11,15825.0
2024-04-30 14:00:00,101.09,101.18,100.89,100.97,37623.0,101.09,101.18,100.89,100.97,37623.0
2024-04-30 14:30:00,100.94,101.06,100.77,101.0,35192.0,100.94,101.06,100.77,101.0,35192.0
2024-04-30 15:00:00,101.0,101.11,100.88,100.94,38559.0,101.0,101.11,100.88,100.94,38559.0
2024-04-30 15:30:00,100.93,101.14,100.82,100.95,205351.0,100.93,101.14,100.82,100.95,205351.0
2024-05-01 09:30:00,101.51,101.68,100.79,100.97,30247.0,101.51,101.68,100.79,100.97,30247.0
2024-05-01 10:00:00,100.9,101.19,100.74,101.15,22817.0,100.9,101.19,100.74,101.15,22817.0
2024-05-01 10:30:00,101.17,101.42,101.16,101.37,13801.0,101.17,101.42,101.16,101.37,13801.0
2024-05-01 11:00:00,101.32,101.73,101.23,101.61,16585.0,101.32,101.73,101.23,101.61,16585.0
2024-05-01 11:30:00,101.64,101.91,101.59,101.74,17910.0,101.64,101.91,101.59,101.74,17910.0
2024-05-01 12:00:00,101.7,101.76,101.47,101.7,9685.0,101.7,101.76,101.47,101.7,9685.0
2024-05-01 12:30:00,101.73,101.8,101.59,101.67,13396.0,101.73,101.8,101.59,101.67,13396.0
2024-05-01 13:00:00,101.68,101.76,101.47,101.59,20485.0,101.68,101.76,101.47,101.59,20485.0
2024-05-01 13:30:00,101.63,101.81,101.56,101.59,15411.0,101.63,101.81,101.56,101.59,15411.0
2024-05-01 14:00:00,101.62,101.76,101.33,101.67,16267.0,101.62,101.76,101.33,101.67,16267.0
2024-05-01 14:30:00,101.64,102.23,101.34,102.17,28061.0,101.64,102.23,101.34,102.17,28061.0
2024-05-01 15:00:00,102.22,102.39,102.03,102.17,25085.0,102.22,102.39,102.03,102.17,25085.0
2024-05-01 15:30:00,102.2,102.21,100.88,100.9,94105.0,102.2,102.21,100.88,100.9,94105.0
2024-05-02 09:30:00,101.05,101.05,98.22,98.38,182481.0,101.05,101.05,98.22,98.38,182481.0
2024-05-02 10:00:00,98.28,98.77,97.88,97.92,106154.0,98.28,98.77,97.88,97.92,106154.0
2024-05-02 10:30:00,97.94,98.65,97.71,98.58,93577.0,97.94,98.65,97.71,98.58,93577.0
2024-05-02 11:00:00,98.55,98.87,98.5,98.58,69531.0,98.55,98.87,98.5,98.58,69531.0
2024-05-02 11:30:00,98.55,98.55,97.96,98.38,72081.0,98.55,98.55,97.96,98.38,72081.0
2024-05-02 12:00:00,98.34,98.56,98.14,98.54,20567.0,98.34,98.56,98.14,98.54,20567.0
2024-05-02 12:30:00,98.52,98.63,98.2,98.5,20414.0,98.52,98.63,98.2,98.5,20414.0
2024-05-02 13:00:00,98.51,98.76,98.35,98.76,24890.0,98.51,98.76,98.35,98.76,24890.0
2024-05-02 13:30:00,98.76,99.26,98.75,98.86,336114.0,98.76,99.26,98.75,98.86,336114.0
2024-05-02 14:00:00,98.88,99.62,98.87,99.62,19756.0,98.88,99.62,98.87,99.62,19756.0
2024-05-02 14:30:00,99.63,99.93,99.57,99.86,39223.0,99.63,99.93,99.57,99.86,39223.0
2024-05-02 15:00:00,99.81,99.84,99.43,99.75,65462.0,99.81,99.84,99.43,99.75,65462.0
2024-05-02 15:30:00,99.7,99.79,99.5,99.76,158511.0,99.7,99.79,99.5,99.76,158511.0
2024-05-03 09:30:00,100.44,100.91,100.07,100.08,66417.0,100.44,100.91,100.07,100.08,66417.0
2024-05-03 10:00:00,100.09,100.2,99.33,99.7,57050.0,100.09,100.2,99.33,99.7,57050.0
2024-05-03 10:30:00,99.69,99.69,98.94,99.14,52370.0,99.69,99.69,98.94,99.14,52370.0
2024-05-03 11:00:00,99.07,99.55,99.02,99.24,32631.0,99.07,99.55,99.02,99.24,32631.0
2024-05-03 11:30:00,99.24,99.39,99.09,99.38,47212.0,99.24,99.39,99.09,99.38,47212.0
2024-05-03 12:00:00,99.35,99.52,99.23,99.23,112869.0,99.35,99.52,99.23,99.23,112869.0
2024-05-03 12:30:00,99.27,99.3,98.83,98.92,75030.0,99.27,99.3,98.83,98.92,75030.0
2024-05-03 13:00:00,98.94,99.18,98.75,98.82,53017.0,98.94,99.18,98.75,98.82,53017.0
2024-05-03 13:30:00,98.81,99.1,98.72,99.01,49699.0,98.81,99.1,98.72,99.01,49699.0
2024-05-03 14:00:00,99.03,99.48,98.99,99.3,46916.0,99.03,99.48,98.99,99.3,46916.0
2024-05-03 14:30:00,99.28,99.3,98.93,99.01,43708.0,99.28,99.3,98.93,99.01,43708.0
2024-05-03 15:00:00,99.04,99.63,99.04,99.35,51731.0,99.04,99.63,99.04,99.35,51731.0
2024-05-03 15:30:00,99.34,99.75,99.18,99.67,192846.0,99.34,99.75,99.18,99.67,192846.0
2024-05-06 09:30:00,100.0,100.66,100.0,100.4,38972.0,100.0,100.66,100.0,100.4,38972.0
2024-05-06 10:00:00,100.44,100.44,100.15,100.27,19680.0,100.44,100.44,100.15,100.27,19680.0
2024-05-06 10:30:00,100.27,100.9,100.14,100.8,49315.0,100.27,100.9,100.14,100.8,49315.0
2024-05-06 11:00:00,100.75,101.36,100.67,101.19,72512.0,100.75,101.36,100.67,101.19,72512.0
2024-05-06 11:30:00,101.14,101.14,100.51,100.84,37507.0,101.14,101.14,100.51,100.84,37507.0
2024-05-06 12:00:00,100.81,101.07,100.79,100.91,12407.0,100.81,101.07,100.79,100.91,12407.0
2024-05-06 12:30:00,100.89,100.89,100.63,100.72,9700.0,100.89,100.89,100.63,100.72,9700.0
2024-05-06 13:00:00,100.75,100.93,100.72,100.82,14610.0,100.75,100.93,100.72,100.82,14610.0
2024-05-06 13:30:00,100.87,100.95,100.64,100.7,14037.0,100.87,100.95,100.64,100.7,14037.0
2024-05-06 14:00:00,100.69,100.9,100.69,100.77,20496.0,100.69,100.9,100.69,100.77,20496.0
2024-05-06 14:30:00,100.77,100.79,100.57,100.57,18571.0,100.77,100.79,100.57,100.57,18571.0
2024-05-06 15:00:00,100.52,100.7,100.49,100.62,16502.0,100.52,100.7,100.49,100.62,16502.0
2024-05-06 15:30:00,100.61,101.13,100.56,101.09,128488.0,100.61,101.13,100.56,101.09,128488.0
2024-05-07 09:30:00,101.73,101.84,101.03,101.52,42896.0,101.73,101.84,101.03,101.52,42896.0
2024-05-07 10:00:00,101.54,101.61,101.2,101.28,24628.0,101.54,101.61,101.2,101.28,24628.0
2024-05-07 10:30:00,101.22,101.41,101.05,101.36,19836.0,101.22,101.41,101.05,101.36,19836.0
2024-05-07 11:00:00,101.38,101.63,101.09,101.58,35462.0,101.38,101.63,101.09,101.58,35462.0
2024-05-07 11:30:00,101.6,101.65,101.29,101.42,12214.0,101.6,101.65,101.29,101.42,12214.0
2024-05-07 12:00:00,101.44,101.63,101.38,101.53,16620.0,101.44,101.63,101.38,101.53,16620.0
2024-05-07 12:30:00,101.54,101.59,101.44,101.58,12845.0,101.54,101.59,101.44,101.58,12845.0
2024-05-07 13:00:00,101.58,101.59,101.33,101.54,20007.0,101.58,101.59,101.33,101.54,20007.0
2024-05-07 13:30:00,101.5,101.59,101.39,101.48,14444.0,101.5,101.59,101.39,101.48,14444.0
2024-05-07 14:00:00,101.5,101.59,101.37,101.38,13034.0,101.5,101.59,101.37,101.38,13034.0
2024-05-07 14:30:00,101.4,101.62,101.36,101.57,13625.0,101.4,101.62,101.36,101.57,13625.0
2024-05-07 15:00:00,101.55,101.61,101.44,101.59,28528.0,101.55,101.61,101.44,101.59,28528.0
2024-05-07 15:30:00,101.59,101.8,101.48,101.67,101969.0,101.59,101.8,101.48,101.67,101969.0
2024-05-08 09:30:00,101.37,101.76,101.08,101.76,25582.0,101.37,101.76,101.08,101.76,25582.0
2024-05-08 10:00:00,101.67,101.67,100.89,101.01,28370.0,101.67,101.67,100.89,101.01,28370.0
2024-05-08 10:30:00,101.07,101.49,100.99,101.25,185328.0,101.07,101.49,100.99,101.25,185328.0
2024-05-08 11:00:00,101.29,101.63,101.23,101.35,28745.0,101.29,101.63,101.23,101.35,28745.0
2024-05-08 11:30:00,101.31,101.89,101.3,101.87,57922.0,101.31,101.89,101.3,101.87,57922.0
2024-05-08 12:00:00,101.86,102.03,101.69,101.88,30609.0,101.86,102.03,101.69,101.88,30609.0
2024-05-08 12:30:00,101.88,102.01,101.68,101.71,47932.0,101.88,102.01,101.68,101.71,47932.0
2024-05-08 13:00:00,101.71,101.89,101.62,101.73,53633.0,101.71,101.89,101.62,101.73,53633.0
2024-05-08 13:30:00,101.73,101.99,101.72,101.89,42908.0,101.73,101.99,101.72,101.89,42908.0
2024-05-08 14:00:00,101.89,101.99,101.78,101.92,67504.0,101.89,101.99,101.78,101.92,67504.0
2024-05-08 14:30:00,101.91,102.03,101.85,101.92,31631.0,101.91,102.03,101.85,101.92,31631.0
2024-05-08 15:00:00,101.92,101.92,101.52,101.66,45209.0,101.92,101.92,101.52,101.66,45209.0
2024-05-08 15:30:00,101.66,102.16,101.51,102.13,249977.0,101.66,102.16,101.51,102.13,249977.0
2024-05-09 09:30:00,102.1,102.29,101.64,102.01,90185.0,102.1,102.29,101.64,102.01,90185.0
2024-05-09 10:00:00,102.01,102.55,101.91,101.98,93132.0,102.01,102.55,101.91,101.98,93132.0
2024-05-09 10:30:00,102.01,102.18,101.57,101.89,184911.0,102.01,102.18,101.57,101.89,184911.0
2024-05-09 11:00:00,101.89,102.27,101.88,101.98,66954.0,101.89,102.27,101.88,101.98,66954.0
2024-05-09 11:30:00,101.97,102.02,101.63,102.02,99225.0,101.97,102.02,101.63,102.02,99225.0
2024-05-09 12:00:00,102.03,102.06,101.6,101.74,175465.0,102.03,102.06,101.6,101.74,175465.0
2024-05-09 12:30:00,101.74,102.07,101.74,101.97,95699.0,101.74,102.07,101.74,101.97,95699.0
2024-05-09 13:00:00,101.99,102.16,101.95,102.12,78030.0,101.99,102.16,101.95,102.12,78030.0
2024-05-09 13:30:00,102.12,102.14,101.9,102.0,96268.0,102.12,102.14,101.9,102.0,96268.0
2024-05-09 14:00:00,101.97,102.0,101.54,101.89,85432.0,101.97,102.0,101.54,101.89,85432.0
2024-05-09 14:30:00,101.9,102.18,101.66,102.15,169683.0,101.9,102.18,101.66,102.15,169683.0
2024-05-09 15:00:00,102.16,102.25,101.9,102.17,82836.0,102.16,102.25,101.9,102.17,82836.0
2024-05-09 15:30:00,102.16,102.65,102.07,102.6,404956.0,102.16,102.65,102.07,102.6,404956.0
2024-05-10 09:30:00,94.2,94.64,92.11,94.09,1525538.0,94.2,94.64,92.11,94.09,1525538.0
2024-05-10 10:00:00,94.08,94.12,93.04,93.79,480741.0,94.08,94.12,93.04,93.79,480741.0
2024-05-10 10:30:00,93.72,94.76,93.0,94.2,483046.0,93.72,94.76,93.0,94.2,483046.0
2024-05-10 11:00:00,94.21,94.82,93.86,94.22,301123.0,94.21,94.82,93.86,94.22,301123.0
2024-05-10 11:30:00,94.22,94.71,94.08,94.18,219677.0,94.22,94.71,94.08,94.18,219677.0
2024-05-10 12:00:00,94.18,94.21,91.9,92.08,445940.0,94.18,94.21,91.9,92.08,445940.0
2024-05-10 12:30:00,92.03,93.1,91.77,93.03,310843.0,92.03,93.1,91.77,93.03,310843.0
2024-05-10 13:00:00,93.0,93.07,91.55,91.72,274179.0,93.0,93.07,91.55,91.72,274179.0
2024-05-10 13:30:00,91.7,91.72,91.07,91.23,318005.0,91.7,91.72,91.07,91.23,318005.0
2024-05-10 14:00:00,91.25,91.75,91.08,91.12,285479.0,91.25,91.75,91.08,91.12,285479.0
2024-05-10 14:30:00,91.12,91.33,90.95,91.05,275524.0,91.12,91.33,90.95,91.05,275524.0
2024-05-10 15:00:00,91.04,91.45,90.89,91.12,277239.0,91.04,91.45,90.89,91.12,277239.0
2024-05-10 15:30:00,91.14,91.32,90.53,91.02,1105128.0,91.14,91.32,90.53,91.02,1105128.0
2024-05-13 09:30:00,91.47,93.06,91.39,92.98,286529.0,91.47,93.06,91.39,92.98,286529.0
2024-05-13 10:00:00,92.97,93.52,92.83,93.24,128904.0,92.97,93.52,92.83,93.24,128904.0
2024-05-13 10:30:00,93.22,94.22,93.12,94.18,150026.0,93.22,94.22,93.12,94.18,150026.0
2024-05-13 11:00:00,94.2,94.34,93.52,93.99,160601.0,94.2,94.34,93.52,93.99,160601.0
2024-05-13 11:30:00,93.99,93.99,93.21,93.4,140501.0,93.99,93.99,93.21,93.4,140501.0
2024-05-13 12:00:00,93.44,93.91,93.39,93.62,63965.0,93.44,93.91,93.39,93.62,63965.0
2024-05-13 12:30:00,93.61,93.73,93.52,93.62,84373.0,93.61,93.73,93.52,93.62,84373.0
2024-05-13 13:00:00,93.62,93.88,93.52,93.88,85004.0,93.62,93.88,93.52,93.88,85004.0
2024-05-13 13:30:00,93.92,94.01,93.76,93.96,89329.0,93.92,94.01,93.76,93.96,89329.0
2024-05-13 14:00:00,93.96,94.19,93.83,94.12,71353.0,93.96,94.19,93.83,94.12,71353.0
2024-05-13 14:30:00,94.12,94.6,94.07,94.23,146534.0,94.12,94.6,94.07,94.23,146534.0
2024-05-13 15:00:00,94.22,94.32,93.71,94.26,114743.0,94.22,94.32,93.71,94.26,114743.0
2024-05-13 15:30:00,94.26,94.73,94.06,94.32,461929.0,94.26,94.73,94.06,94.32,461929.0
2024-05-14 09:30:00,94.3,94.6,93.2,93.52,132405.0,94.3,94.6,93.2,93.52,132405.0
2024-05-14 10:00:00,93.58,94.17,93.36,93.67,102494.0,93.58,94.17,93.36,93.67,102494.0
2024-05-14 10:30:00,93.68,93.87,93.23,93.27,89917.0,93.68,93.87,93.23,93.27,89917.0
2024-05-14 11:00:00,93.23,93.25,92.76,92.93,85324.0,93.23,93.25,92.76,92.93,85324.0
2024-05-14 11:30:00,92.93,93.02,92.4,92.45,102807.0,92.93,93.02,92.4,92.45,102807.0
2024-05-14 12:00:00,92.42,92.88,92.41,92.64,48536.0,92.42,92.88,92.41,92.64,48536.0
2024-05-14 12:30:00,92.61,92.63,92.32,92.48,53354.0,92.61,92.63,92.32,92.48,53354.0
2024-05-14 13:00:00,92.51,92.73,92.44,92.56,57200.0,92.51,92.73,92.44,92.56,57200.0
2024-05-14 13:30:00,92.58,92.79,92.51,92.54,43448.0,92.58,92.79,92.51,92.54,43448.0
2024-05-14 14:00:00,92.53,92.56,92.08,92.13,100047.0,92.53,92.56,92.08,92.13,100047.0
2024-05-14 14:30:00,92.12,92.64,92.12,92.47,55853.0,92.12,92.64,92.12,92.47,55853.0
2024-05-14 15:00:00,92.46,92.46,92.06,92.39,109697.0,92.46,92.46,92.06,92.39,109697.0
2024-05-14 15:30:00,92.4,93.24,92.33,93.11,294343.0,92.4,93.24,92.33,93.11,294343.0
2024-05-15 09:30:00,94.84,95.14,94.29,94.65,152246.0,94.84,95.14,94.29,94.65,152246.0
2024-05-15 10:00:00,94.64,95.39,94.6,95.37,85906.0,94.64,95.39,94.6,95.37,85906.0
2024-05-15 10:30:00,95.39,95.65,95.16,95.43,91324.0,95.39,95.65,95.16,95.43,91324.0
2024-05-15 11:00:00,95.46,95.64,95.22,95.26,65226.0,95.46,95.64,95.22,95.26,65226.0
2024-05-15 11:30:00,95.27,95.86,95.15,95.76,168727.0,95.27,95.86,95.15,95.76,168727.0
2024-05-15 12:00:00,95.76,95.88,95.65,95.85,57887.0,95.76,95.88,95.65,95.85,57887.0
2024-05-15 12:30:00,95.85,95.94,95.69,95.73,82220.0,95.85,95.94,95.69,95.73,82220.0
2024-05-15 13:00:00,95.7,95.85,95.6,95.75,65128.0,95.7,95.85,95.6,95.75,65128.0
2024-05-15 13:30:00,95.73,95.77,95.6,95.74,48601.0,95.73,95.77,95.6,95.74,48601.0
2024-05-15 14:00:00,95.74,95.75,95.28,95.66,68572.0,95.74,95.75,95.28,95.66,68572.0
2024-05-15 14:30:00,95.65,95.74,95.59,95.72,38578.0,95.65,95.74,95.59,95.72,38578.0
2024-05-15 15:00:00,95.7,95.73,95.51,95.68,58251.0,95.7,95.73,95.51,95.68,58251.0
2024-05-15 15:30:00,95.67,96.12,95.62,96.0,314099.0,95.67,96.12,95.62,96.0,314099.0
2024-05-16 09:30:00,95.6,96.1,94.64,95.23,156799.0,95.6,96.1,94.64,95.23,156799.0
2024-05-16 10:00:00,95.24,95.63,95.24,95.61,119635.0,95.24,95.63,95.24,95.61,119635.0
2024-05-16 10:30:00,95.55,96.33,95.42,96.17,260757.0,95.55,96.33,95.42,96.17,260757.0
2024-05-16 11:00:00,96.18,96.55,96.12,96.4,186103.0,96.18,96.55,96.12,96.4,186103.0
2024-05-16 11:30:00,96.37,96.6,96.32,96.52,46961.0,96.37,96.6,96.32,96.52,46961.0
2024-05-16 12:00:00,96.5,96.54,96.25,96.32,35621.0,96.5,96.54,96.25,96.32,35621.0
2024-05-16 12:30:00,96.31,96.38,96.15,96.38,25517.0,96.31,96.38,96.15,96.38,25517.0
2024-05-16 13:00:00,96.41,96.55,96.38,96.45,91490.0,96.41,96.55,96.38,96.45,91490.0
2024-05-16 13:30:00,96.43,96.45,96.13,96.27,29412.0,96.43,96.45,96.13,96.27,29412.0
2024-05-16 14:00:00,96.28,96.55,96.22,96.48,45355.0,96.28,96.55,96.22,96.48,45355.0
2024-05-16 14:30:00,96.47,96.51,96.24,96.49,123292.0,96.47,96.51,96.24,96.49,123292.0
2024-05-16 15:00:00,96.47,96.83,96.46,96.82,116620.0,96.47,96.83,96.46,96.82,116620.0
2024-05-16 15:30:00,96.83,97.24,96.62,96.88,446370.0,96.83,97.24,96.62,96.88,446370.0
2024-05-17 09:30:00,96.56,96.68,96.09,96.15,110959.0,96.56,96.68,96.09,96.15,110959.0
2024-05-17 10:00:00,96.11,96.58,95.96,96.12,52027.0,96.11,96.58,95.96,96.12,52027.0
2024-05-17 10:30:00,96.05,96.28,96.0,96.2,33339.0,96.05,96.28,96.0,96.2,33339.0
2024-05-17 11:00:00,96.19,96.28,96.03,96.06,66367.0,96.19,96.28,96.03,96.06,66367.0
2024-05-17 11:30:00,96.06,96.11,95.86,95.92,66215.0,96.06,96.11,95.86,95.92,66215.0
2024-05-17 12:00:00,95.92,95.98,95.73,95.97,126128.0,95.92,95.98,95.73,95.97,126128.0
2024-05-17 12:30:00,95.96,96.03,95.82,95.86,36876.0,95.96,96.03,95.82,95.86,36876.0
2024-05-17 13:00:00,95.87,95.88,95.6,95.63,45929.0,95.87,95.88,95.6,95.63,45929.0
2024-05-17 13:30:00,95.62,95.63,95.35,95.36,35626.0,95.62,95.63,95.35,95.36,35626.0
2024-05-17 14:00:00,95.34,95.42,95.11,95.22,60962.0,95.34,95.42,95.11,95.22,60962.0
2024-05-17 14:30:00,95.2,95.5,95.12,95.49,41478.0,95.2,95.5,95.12,95.49,41478.0
2024-05-17 15:00:00,95.49,95.72,95.48,95.63,59434.0,95.49,95.72,95.48,95.63,59434.0
2024-05-17 15:30:00,95.64,95.75,95.18,95.21,360344.0,95.64,95.75,95.18,95.21,360344.0
2024-05-20 09:30:00,95.2,95.41,94.34,94.71,115338.0,95.2,95.41,94.34,94.71,115338.0
2024-05-20 10:00:00,94.72,94.97,94.55,94.56,79618.0,94.72,94.97,94.55,94.56,79618.0
2024-05-20 10:30:00,94.56,95.03,94.52,94.66,33845.0,94.56,95.03,94.52,94.66,33845.0
2024-05-20 11:00:00,94.66,94.83,94.6,94.81,31437.0,94.66,94.83,94.6,94.81,31437.0
2024-05-20 11:30:00,94.82,95.13,94.8,94.9,49223.0,94.82,95.13,94.8,94.9,49223.0
2024-05-20 12:00:00,94.9,95.13,94.84,95.05,55817.0,94.9,95.13,94.84,95.05,55817.0
2024-05-20 12:30:00,95.05,95.13,94.93,94.99,30063.0,95.05,95.13,94.93,94.99,30063.0
2024-05-20 13:00:00,94.99,95.11,94.88,94.88,82467.0,94.99,95.11,94.88,94.88,82467.0
2024-05-20 13:30:00,94.92,94.92,94.63,94.73,30080.0,94.92,94.92,94.63,94.73,30080.0
2024-05-20 14:00:00,94.75,94.96,94.67,94.94,42099.0,94.75,94.96,94.67,94.94,42099.0
2024-05-20 14:30:00,94.94,95.31,94.9,95.11,52259.0,94.94,95.31,94.9,95.11,52259.0
2024-05-20 15:00:00,95.11,95.24,95.04,95.06,55655.0,95.11,95.24,95.04,95.06,55655.0
2024-05-20 15:30:00,95.06,95.09,94.74,94.89,239902.0,95.06,95.09,94.74,94.89,239902.0
2024-05-21 09:30:00,94.53,94.98,94.42,94.77,123696.0,94.53,94.98,94.42,94.77,123696.0
2024-05-21 10:00:00,94.79,95.01,94.64,95.01,61632.0,94.79,95.01,94.64,95.01,61632.0
2024-05-21 10:30:00,94.99,95.33,94.89,95.18,30681.0,94.99,95.33,94.89,95.18,30681.0
2024-05-21 11:00:00,95.18,95.2,94.86,94.86,23433.0,95.18,95.2,94.86,94.86,23433.0
2024-05-21 11:30:00,94.86,95.04,94.73,94.96,24897.0,94.86,95.04,94.73,94.96,24897.0
2024-05-21 12:00:00,94.95,95.15,94.91,95.11,54914.0,94.95,95.15,94.91,95.11,54914.0
2024-05-21 12:30:00,95.1,95.17,94.96,95.15,19318.0,95.1,95.17,94.96,95.15,19318.0
2024-05-21 13:00:00,95.14,95.16,94.85,94.91,19070.0,95.14,95.16,94.85,94.91,19070.0
2024-05-21 13:30:00,94.9,95.04,94.9,94.98,25331.0,94.9,95.04,94.9,94.98,25331.0
2024-05-21 14:00:00,95.0,95.0,94.62,94.66,19401.0,95.0,95.0,94.62,94.66,19401.0
2024-05-21 14:30:00,94.65,94.74,94.56,94.56,38070.0,94.65,94.74,94.56,94.56,38070.0
2024-05-21 15:00:00,94.57,94.7,94.55,94.68,61410.0,94.57,94.7,94.55,94.68,61410.0
2024-05-21 15:30:00,94.68,94.68,94.29,94.48,148771.0,94.68,94.68,94.29,94.48,148771.0
2024-05-22 09:30:00,94.62,95.35,94.62,95.32,72838.0,94.62,95.35,94.62,95.32,72838.0
2024-05-22 10:00:00,95.34,95.95,95.3,95.86,54036.0,95.34,95.95,95.3,95.86,54036.0
2024-05-22 10:30:00,95.81,95.81,95.0,95.12,25523.0,95.81,95.81,95.0,95.12,25523.0
2024-05-22 11:00:00,95.11,95.67,95.11,95.5,46129.0,95.11,95.67,95.11,95.5,46129.0
2024-05-22 11:30:00,95.5,95.55,95.23,95.29,14570.0,95.5,95.55,95.23,95.29,14570.0
2024-05-22 12:00:00,95.27,95.46,95.23,95.46,17285.0,95.27,95.46,95.23,95.46,17285.0
2024-05-22 12:30:00,95.45,95.69,95.45,95.65,31518.0,95.45,95.69,95.45,95.65,31518.0
2024-05-22 13:00:00,95.67,95.72,95.48,95.6,22902.0,95.67,95.72,95.48,95.6,22902.0
2024-05-22 13:30:00,95.58,95.66,95.46,95.55,17919.0,95.58,95.66,95.46,95.55,17919.0
2024-05-22 14:00:00,95.55,95.55,95.03,95.06,21938.0,95.55,95.55,95.03,95.06,21938.0
2024-05-22 14:30:00,95.08,95.15,94.94,95.11,20684.0,95.08,95.15,94.94,95.11,20684.0
2024-05-22 15:00:00,95.12,95.31,95.03,95.3,34969.0,95.12,95.31,95.03,95.3,34969.0
2024-05-22 15:30:00,95.3,95.37,95.0,95.31,131447.0,95.3,95.37,95.0,95.31,131447.0
2024-05-23 09:30:00,95.16,95.29,94.18,94.6,47311.0,95.16,95.29,94.18,94.6,47311.0
2024-05-23 10:00:00,94.7,94.72,94.07,94.19,27146.0,94.7,94.72,94.07,94.19,27146.0
2024-05-23 10:30:00,94.26,94.69,94.23,94.56,61929.0,94.26,94.69,94.23,94.56,61929.0
2024-05-23 11:00:00,94.58,94.68,94.4,94.4,31601.0,94.58,94.68,94.4,94.4,31601.0
2024-05-23 11:30:00,94.41,94.82,94.38,94.73,27176.0,94.41,94.82,94.38,94.73,27176.0
2024-05-23 12:00:00,94.7,94.74,94.53,94.56,32954.0,94.7,94.74,94.53,94.56,32954.0
2024-05-23 12:30:00,94.58,94.61,94.11,94.12,42654.0,94.58,94.61,94.11,94.12,42654.0
2024-05-23 13:00:00,94.12,94.44,94.07,94.4,36253.0,94.12,94.44,94.07,94.4,36253.0
2024-05-23 13:30:00,94.42,94.42,93.93,93.99,34295.0,94.42,94.42,93.93,93.99,34295.0
2024-05-23 14:00:00,93.98,94.22,93.91,94.15,31840.0,93.98,94.22,93.91,94.15,31840.0
2024-05-23 14:30:00,94.12,94.12,93.76,93.86,31327.0,94.12,94.12,93.76,93.86,31327.0
2024-05-23 15:00:00,93.86,94.0,93.82,93.86,68399.0,93.86,94.0,93.82,93.86,68399.0
2024-05-23 15:30:00,93.87,94.01,93.77,93.98,174046.0,93.87,94.01,93.77,93.98,174046.0
2024-05-24 09:30:00,94.55,94.58,94.2,94.35,56645.0,94.55,94.58,94.2,94.35,56645.0
2024-05-24 10:00:00,94.34,94.43,93.96,94.38,59662.0,94.34,94.43,93.96,94.38,59662.0
2024-05-24 10:30:00,94.4,94.42,94.03,94.3,22305.0,94.4,94.42,94.03,94.3,22305.0
2024-05-24 11:00:00,94.34,94.67,94.3,94.59,24035.0,94.34,94.67,94.3,94.59,24035.0
2024-05-24 11:30:00,94.6,94.63,94.3,94.32,26373.0,94.6,94.63,94.3,94.32,26373.0
2024-05-24 12:00:00,94.32,94.35,94.16,94.21,28294.0,94.32,94.35,94.16,94.21,28294.0
2024-05-24 12:30:00,94.19,94.29,94.08,94.09,17563.0,94.19,94.29,94.08,94.09,17563.0
2024-05-24 13:00:00,94.08,94.12,93.98,93.99,16338.0,94.08,94.12,93.98,93.99,16338.0
2024-05-24 13:30:00,94.01,94.01,93.87,93.99,23382.0,94.01,94.01,93.87,93.99,23382.0
2024-05-24 14:00:00,94.01,94.11,93.75,93.92,46066.0,94.01,94.11,93.75,93.92,46066.0
2024-05-24 14:30:00,93.94,94.15,93.9,94.14,25867.0,93.94,94.15,93.9,94.14,25867.0
2024-05-24 15:00:00,94.14,94.32,94.06,94.2,51939.0,94.14,94.32,94.06,94.2,51939.0
2024-05-24 15:30:00,94.22,94.31,93.87,94.14,120690.0,94.22,94.31,93.87,94.14,120690.0
2024-05-28 09:30:00,93.54,93.99,93.36,93.99,45662.0,93.54,93.99,93.36,93.99,45662.0
2024-05-28 10:00:00,94.02,94.15,93.84,93.87,25415.0,94.02,94.15,93.84,93.87,25415.0
2024-05-28 10:30:00,93.88,94.03,93.71,93.78,30821.0,93.88,94.03,93.71,93.78,30821.0
2024-05-28 11:00:00,93.79,93.85,93.6,93.69,52642.0,93.79,93.85,93.6,93.69,52642.0
2024-05-28 11:30:00,93.69,93.74,93.42,93.42,24571.0,93.69,93.74,93.42,93.42,24571.0
2024-05-28 12:00:00,93.44,93.48,93.26,93.33,24370.0,93.44,93.48,93.26,93.33,24370.0
2024-05-28 12:30:00,93.31,93.4,93.07,93.09,17052.0,93.31,93.4,93.07,93.09,17052.0
2024-05-28 13:00:00,93.08,93.12,93.01,93.04,18512.0,93.08,93.12,93.01,93.04,18512.0
2024-05-28 13:30:00,93.04,93.18,92.93,92.95,30271.0,93.04,93.18,92.93,92.95,30271.0
2024-05-28 14:00:00,92.93,93.11,92.83,92.9,25952.0,92.93,93.11,92.83,92.9,25952.0
2024-05-28 14:30:00,92.92,92.98,92.8,92.84,28431.0,92.92,92.98,92.8,92.84,28431.0
2024-05-28 15:00:00,92.83,92.93,92.61,92.62,33844.0,92.83,92.93,92.61,92.62,33844.0
2024-05-28 15:30:00,92.62,92.8,92.49,92.6,156241.0,92.62,92.8,92.49,92.6,156241.0
2024-05-29 09:30:00,92.0,92.38,91.57,92.21,71952.0,92.0,92.38,91.57,92.21,71952.0
2024-05-29 10:00:00,92.22,92.36,91.78,92.03,57555.0,92.22,92.36,91.78,92.03,57555.0
2024-05-29 10:30:00,92.03,92.19,91.78,91.84,43703.0,92.03,92.19,91.78,91.84,43703.0
2024-05-29 11:00:00,91.85,92.0,91.76,91.86,25409.0,91.85,92.0,91.76,91.86,25409.0
2024-05-29 11:30:00,91.88,92.07,91.74,91.97,27454.0,91.88,92.07,91.74,91.97,27454.0
2024-05-29 12:00:00,91.94,91.94,91.65,91.65,20685.0,91.94,91.94,91.65,91.65,20685.0
2024-05-29 12:30:00,91.64,91.84,91.63,91.78,27145.0,91.64,91.84,91.63,91.78,27145.0
2024-05-29 13:00:00,91.77,91.77,91.42,91.49,29994.0,91.77,91.77,91.42,91.49,29994.0
2024-05-29 13:30:00,91.49,91.58,91.41,91.41,25622.0,91.49,91.58,91.41,91.41,25622.0
2024-05-29 14:00:00,91.41,91.56,91.33,91.48,24752.0,91.41,91.56,91.33,91.48,24752.0
2024-05-29 14:30:00,91.48,91.48,91.27,91.28,36414.0,91.48,91.48,91.27,91.28,36414.0
2024-05-29 15:00:00,91.29,91.37,91.15,91.16,52981.0,91.29,91.37,91.15,91.16,52981.0
2024-05-29 15:30:00,91.14,91.28,90.78,90.84,223329.0,91.14,91.28,90.78,90.84,223329.0
2024-05-30 09:30:00,90.84,90.89,89.94,90.26,108582.0,90.84,90.89,89.94,90.26,108582.0
2024-05-30 10:00:00,90.28,90.5,89.96,90.15,92059.0,90.28,90.5,89.96,90.15,92059.0
2024-05-30 10:30:00,90.15,90.77,90.13,90.76,120526.0,90.15,90.77,90.13,90.76,120526.0
2024-05-30 11:00:00,90.7,90.84,90.55,90.7,48175.0,90.7,90.84,90.55,90.7,48175.0
2024-05-30 11:30:00,90.67,90.73,90.44,90.5,310205.0,90.67,90.73,90.44,90.5,310205.0
2024-05-30 12:00:00,90.5,90.58,90.45,90.48,29691.0,90.5,90.58,90.45,90.48,29691.0
2024-05-30 12:30:00,90.5,90.54,90.36,90.49,44901.0,90.5,90.54,90.36,90.49,44901.0
2024-05-30 13:00:00,90.53,90.53,90.33,90.4,76218.0,90.53,90.53,90.33,90.4,76218.0
2024-05-30 13:30:00,90.4,90.43,90.19,90.22,51520.0,90.4,90.43,90.19,90.22,51520.0
2024-05-30 14:00:00,90.21,90.23,89.97,90.0,53291.0,90.21,90.23,89.97,90.0,53291.0
2024-05-30 14:30:00,90.0,90.05,89.71,89.73,43123.0,90.0,90.05,89.71,89.73,43123.0
2024-05-30 15:00:00,89.74,90.01,89.55,89.94,97371.0,89.74,90.01,89.55,89.94,97371.0
2024-05-30 15:30:00,89.96,90.71,89.87,90.27,449016.0,89.96,90.71,89.87,90.27,449016.0
2024-05-31 09:30:00,90.02,90.29,89.6,90.05,53161.0,90.02,90.29,89.6,90.05,53161.0
2024-05-31 10:00:00,90.04,90.52,89.8,90.46,38281.0,90.04,90.52,89.8,90.46,38281.0
2024-05-31 10:30:00,90.46,90.56,90.14,90.39,60634.0,90.46,90.56,90.14,90.39,60634.0
2024-05-31 11:00:00,90.39,90.72,90.27,90.61,42564.0,90.39,90.72,90.27,90.61,42564.0
2024-05-31 11:30:00,90.62,91.04,90.54,91.02,51562.0,90.62,91.04,90.54,91.02,51562.0
2024-05-31 12:00:00,91.0,91.2,90.9,91.11,38936.0,91.0,91.2,90.9,91.11,38936.0
2024-05-31 12:30:00,91.11,91.28,91.05,91.23,59360.0,91.11,91.28,91.05,91.23,59360.0
2024-05-31 13:00:00,91.29,91.56,91.14,91.56,74054.0,91.29,91.56,91.14,91.56,74054.0
2024-05-31 13:30:00,91.56,91.6,91.28,91.3,55515.0,91.56,91.6,91.28,91.3,55515.0
2024-05-31 14:00:00,91.3,91.38,91.18,91.24,34649.0,91.3,91.38,91.18,91.24,34649.0
2024-05-31 14:30:00,91.23,91.53,91.23,91.46,38260.0,91.23,91.53,91.23,91.46,38260.0
2024-05-31 15:00:00,91.45,91.91,91.42,91.77,87296.0,91.45,91.91,91.42,91.77,87296.0
2024-05-31 15:30:00,91.77,92.41,91.77,92.24,477036.0,91.77,92.41,91.77,92.24,477036.0
2024-06-03 09:30:00,92.24,92.75,91.57,91.76,73690.0,92.24,92.75,91.57,91.76,73690.0
2024-06-03 10:00:00,91.78,91.88,91.34,91.51,28773.0,91.78,91.88,91.34,91.51,28773.0
2024-06-03 10:30:00,91.45,91.48,90.77,90.91,27692.0,91.45,91.48,90.77,90.91,27692.0
2024-06-03 11:00:00,90.88,91.2,90.76,90.95,37229.0,90.88,91.2,90.76,90.95,37229.0
2024-06-03 11:30:00,90.96,91.03,90.73,90.8,37609.0,90.96,91.03,90.73,90.8,37609.0
2024-06-03 12:00:00,90.82,90.88,90.53,90.56,34637.0,90.82,90.88,90.53,90.56,34637.0
2024-06-03 12:30:00,90.56,90.56,90.3,90.44,36485.0,90.56,90.56,90.3,90.44,36485.0
2024-06-03 13:00:00,90.44,90.82,90.36,90.72,37607.0,90.44,90.82,90.36,90.72,37607.0
2024-06-03 13:30:00,90.72,90.81,90.69,90.72,44232.0,90.72,90.81,90.69,90.72,44232.0
2024-06-03 14:00:00,90.73,90.98,90.72,90.86,28441.0,90.73,90.98,90.72,90.86,28441.0
2024-06-03 14:30:00,90.87,91.0,90.73,90.77,45305.0,90.87,91.0,90.73,90.77,45305.0
2024-06-03 15:00:00,90.77,90.96,90.74,90.92,53145.0,90.77,90.96,90.74,90.92,53145.0
2024-06-03 15:30:00,90.92,91.03,90.71,90.9,281685.0,90.92,91.03,90.71,90.9,281685.0
2024-06-04 09:30:00,90.61,91.3,90.61,91.26,30284.0,90.61,91.3,90.61,91.26,30284.0
2024-06-04 10:00:00,91.31,91.41,91.06,91.22,31321.0,91.31,91.41,91.06,91.22,31321.0
2024-06-04 10:30:00,91.24,91.24,90.61,90.62,27957.0,91.24,91.24,90.61,90.62,27957.0
2024-06-04 11:00:00,90.65,90.77,90.45,90.66,21444.0,90.65,90.77,90.45,90.66,21444.0
2024-06-04 11:30:00,90.66,90.87,90.64,90.7,18598.0,90.66,90.87,90.64,90.7,18598.0
2024-06-04 12:00:00,90.69,91.11,90.63,91.11,28087.0,90.69,91.11,90.63,91.11,28087.0
2024-06-04 12:30:00,91.11,91.48,91.1,91.36,27353.0,91.11,91.48,91.1,91.36,27353.0
2024-06-04 13:00:00,91.36,91.55,91.25,91.54,36840.0,91.36,91.55,91.25,91.54,36840.0
2024-06-04 13:30:00,91.56,91.71,91.51,91.64,21544.0,91.56,91.71,91.51,91.64,21544.0
2024-06-04 14:00:00,91.63,91.66,91.29,91.4,37551.0,91.63,91.66,91.29,91.4,37551.0
2024-06-04 14:30:00,91.41,91.55,91.37,91.47,40884.0,91.41,91.55,91.37,91.47,40884.0
2024-06-04 15:00:00,91.47,91.5,91.17,91.44,256494.0,91.47,91.5,91.17,91.44,256494.0
2024-06-04 15:30:00,91.44,91.44,90.74,91.03,295555.0,91.44,91.44,90.74,91.03,295555.0
2024-06-05 09:30:00,91.34,91.39,90.07,90.78,63018.0,91.34,91.39,90.07,90.78,63018.0
2024-06-05 10:00:00,90.78,90.8,90.43,90.51,31898.0,90.78,90.8,90.43,90.51,31898.0
2024-06-05 10:30:00,90.52,90.89,90.51,90.86,27014.0,90.52,90.89,90.51,90.86,27014.0
2024-06-05 11:00:00,90.86,90.95,90.77,90.84,21021.0,90.86,90.95,90.77,90.84,21021.0
2024-06-05 11:30:00,90.85,91.02,90.85,91.02,16289.0,90.85,91.02,90.85,91.02,16289.0
2024-06-05 12:00:00,91.01,91.34,91.01,91.34,34926.0,91.01,91.34,91.01,91.34,34926.0
2024-06-05 12:30:00,91.33,91.47,91.24,91.24,23334.0,91.33,91.47,91.24,91.24,23334.0
2024-06-05 13:00:00,91.26,91.4,91.17,91.26,27101.0,91.26,91.4,91.17,91.26,27101.0
2024-06-05 13:30:00,91.27,91.31,91.1,91.23,25745.0,91.27,91.31,91.1,91.23,25745.0
2024-06-05 14:00:00,91.2,91.44,91.2,91.28,54921.0,91.2,91.44,91.2,91.28,54921.0
2024-06-05 14:30:00,91.29,91.32,91.14,91.14,28892.0,91.29,91.32,91.14,91.14,28892.0
2024-06-05 15:00:00,91.14,91.17,91.07,91.08,45289.0,91.14,91.17,91.07,91.08,45289.0
2024-06-05 15:30:00,91.06,91.07,90.64,90.74,188703.0,91.06,91.07,90.64,90.74,188703.0
2024-06-06 09:30:00,90.63,90.85,90.16,90.79,60719.0,90.63,90.85,90.16,90.79,60719.0
2024-06-06 10:00:00,90.75,91.3,90.68,91.23,47117.0,90.75,91.3,90.68,91.23,47117.0
2024-06-06 10:30:00,91.23,91.23,90.76,90.8,60000.0,91.23,91.23,90.76,90.8,60000.0
2024-06-06 11:00:00,90.8,90.83,90.48,90.65,44539.0,90.8,90.83,90.48,90.65,44539.0
2024-06-06 11:30:00,90.64,90.69,90.4,90.44,33088.0,90.64,90.69,90.4,90.44,33088.0
2024-06-06 12:00:00,90.46,90.61,90.28,90.48,129318.0,90.46,90.61,90.28,90.48,129318.0
2024-06-06 12:30:00,90.46,90.49,90.41,90.44,22544.0,90.46,90.49,90.41,90.44,22544.0
2024-06-06 13:00:00,90.44,90.61,90.42,90.45,16657.0,90.44,90.61,90.42,90.45,16657.0
2024-06-06 13:30:00,90.45,90.75,90.43,90.63,30861.0,90.45,90.75,90.43,90.63,30861.0
2024-06-06 14:00:00,90.59,90.69,90.41,90.69,44565.0,90.59,90.69,90.41,90.69,44565.0
2024-06-06 14:30:00,90.67,90.71,90.39,90.42,45144.0,90.67,90.71,90.39,90.42,45144.0
2024-06-06 15:00:00,90.42,90.47,90.26,90.36,92499.0,90.42,90.47,90.26,90.36,92499.0
2024-06-06 15:30:00,90.36,90.5,89.9,90.01,232540.0,90.36,90.5,89.9,90.01,232540.0
2024-06-07 09:30:00,89.95,90.26,89.79,90.04,43792.0,89.95,90.26,89.79,90.04,43792.0
2024-06-07 10:00:00,90.08,90.48,90.08,90.35,41063.0,90.08,90.48,90.08,90.35,41063.0
2024-06-07 10:30:00,90.34,90.67,90.17,90.34,30192.0,90.34,90.67,90.17,90.34,30192.0
2024-06-07 11:00:00,90.33,90.33,90.02,90.02,26543.0,90.33,90.33,90.02,90.02,26543.0
2024-06-07 11:30:00,90.03,90.14,89.89,90.11,35171.0,90.03,90.14,89.89,90.11,35171.0
2024-06-07 12:00:00,90.1,90.17,90.03,90.15,18931.0,90.1,90.17,90.03,90.15,18931.0
2024-06-07 12:30:00,90.17,90.18,89.79,89.9,27303.0,90.17,90.18,89.79,89.9,27303.0
2024-06-07 13:00:00,89.9,89.96,89.75,89.91,17909.0,89.9,89.96,89.75,89.91,17909.0
2024-06-07 13:30:00,89.93,90.03,89.84,89.93,20180.0,89.93,90.03,89.84,89.93,20180.0
2024-06-07 14:00:00,89.89,89.89,89.66,89.77,61325.0,89.89,89.89,89.66,89.77,61325.0
2024-06-07 14:30:00,89.76,89.83,89.24,89.31,98699.0,89.76,89.83,89.24,89.31,98699.0
2024-06-07 15:00:00,89.28,89.34,88.99,89.15,86752.0,89.28,89.34,88.99,89.15,86752.0
2024-06-07 15:30:00,89.15,89.34,88.99,89.18,218019.0,89.15,89.34,88.99,89.18,218019.0
2024-06-10 09:30:00,88.74,89.0,87.74,88.75,116584.0,88.74,89.0,87.74,88.75,116584.0
2024-06-10 10:00:00,88.74,89.24,88.73,89.02,68663.0,88.74,89.24,88.73,89.02,68663.0
2024-06-10 10:30:00,89.11,89.71,89.1,89.57,29334.0,89.11,89.71,89.1,89.57,29334.0
2024-06-10 11:00:00,89.55,89.71,89.5,89.65,83529.0,89.55,89.71,89.5,89.65,83529.0
2024-06-10 11:30:00,89.68,89.94,89.64,89.67,38895.0,89.68,89.94,89.64,89.67,38895.0
2024-06-10 12:00:00,89.67,89.81,89.62,89.7,69970.0,89.67,89.81,89.62,89.7,69970.0
2024-06-10 12:30:00,89.72,89.79,89.23,89.26,47930.0,89.72,89.79,89.23,89.26,47930.0
2024-06-10 13:00:00,89.25,89.42,89.23,89.31,32718.0,89.25,89.42,89.23,89.31,32718.0
2024-06-10 13:30:00,89.32,89.67,89.32,89.59,20369.0,89.32,89.67,89.32,89.59,20369.0
2024-06-10 14:00:00,89.58,90.02,89.55,90.02,39880.0,89.58,90.02,89.55,90.02,39880.0
2024-06-10 14:30:00,90.01,90.1,89.91,90.09,42320.0,90.01,90.1,89.91,90.09,42320.0
2024-06-10 15:00:00,90.09,90.12,89.92,90.0,58859.0,90.09,90.12,89.92,90.0,58859.0
2024-06-10 15:30:00,90.01,90.41,89.97,90.35,302664.0,90.01,90.41,89.97,90.35,302664.0
2024-06-11 09:30:00,90.15,90.18,89.5,89.97,69740.0,90.15,90.18,89.5,89.97,69740.0
2024-06-11 10:00:00,89.99,90.15,89.64,89.94,84519.0,89.99,90.15,89.64,89.94,84519.0
2024-06-11 10:30:00,89.94,89.94,89.65,89.87,60268.0,89.94,89.94,89.65,89.87,60268.0
2024-06-11 11:00:00,89.89,90.04,89.85,89.98,129292.0,89.89,90.04,89.85,89.98,129292.0
2024-06-11 11:30:00,89.97,90.1,89.79,90.05,33231.0,89.97,90.1,89.79,90.05,33231.0
2024-06-11 12:00:00,90.05,90.06,89.75,89.88,38511.0,90.05,90.06,89.75,89.88,38511.0
2024-06-11 12:30:00,89.88,89.94,89.78,89.87,56535.0,89.88,89.94,89.78,89.87,56535.0
2024-06-11 13:00:00,89.87,89.96,89.82,89.95,27483.0,89.87,89.96,89.82,89.95,27483.0
2024-06-11 13:30:00,89.97,89.98,89.65,89.73,35055.0,89.97,89.98,89.65,89.73,35055.0
2024-06-11 14:00:00,89.76,89.94,89.75,89.9,19483.0,89.76,89.94,89.75,89.9,19483.0
2024-06-11 14:30:00,89.88,89.9,89.76,89.82,29954.0,89.88,89.9,89.76,89.82,29954.0
2024-06-11 15:00:00,89.84,89.86,89.72,89.73,38906.0,89.84,89.86,89.72,89.73,38906.0
2024-06-11 15:30:00,89.73,89.82,89.31,89.73,165239.0,89.73,89.82,89.31,89.73,165239.0
2024-06-12 09:30:00,89.92,90.57,89.83,90.26,75253.0,89.92,90.57,89.83,90.26,75253.0
2024-06-12 10:00:00,90.26,90.42,89.73,89.81,72962.0,90.26,90.42,89.73,89.81,72962.0
2024-06-12 10:30:00,89.81,89.86,89.11,89.3,82720.0,89.81,89.86,89.11,89.3,82720.0
2024-06-12 11:00:00,89.3,89.3,88.68,88.8,64572.0,89.3,89.3,88.68,88.8,64572.0
2024-06-12 11:30:00,88.82,89.04,88.69,88.81,55848.0,88.82,89.04,88.69,88.81,55848.0
2024-06-12 12:00:00,88.79,88.8,88.5,88.59,54144.0,88.79,88.8,88.5,88.59,54144.0
2024-06-12 12:30:00,88.61,88.88,88.52,88.87,187826.0,88.61,88.88,88.52,88.87,187826.0
2024-06-12 13:00:00,88.86,89.03,88.62,88.62,50642.0,88.86,89.03,88.62,88.62,50642.0
2024-06-12 13:30:00,88.62,88.8,88.52,88.8,53091.0,88.62,88.8,88.52,88.8,53091.0
2024-06-12 14:00:00,88.79,88.91,88.48,88.69,42921.0,88.79,88.91,88.48,88.69,42921.0
2024-06-12 14:30:00,88.72,88.72,88.37,88.47,49294.0,88.72,88.72,88.37,88.47,49294.0
2024-06-12 15:00:00,88.45,88.62,88.39,88.41,43244.0,88.45,88.62,88.39,88.41,43244.0
2024-06-12 15:30:00,88.4,88.49,88.32,88.39,217035.0,88.4,88.49,88.32,88.39,217035.0
2024-06-13 09:30:00,88.0,88.54,87.88,88.06,88781.0,88.0,88.54,87.88,88.06,88781.0
2024-06-13 10:00:00,88.04,88.07,87.59,88.03,42014.0,88.04,88.07,87.59,88.03,42014.0
2024-06-13 10:30:00,87.97,88.0,87.59,87.63,38357.0,87.97,88.0,87.59,87.63,38357.0
2024-06-13 11:00:00,87.65,87.92,87.65,87.87,36497.0,87.65,87.92,87.65,87.87,36497.0
2024-06-13 11:30:00,87.89,87.9,87.64,87.7,27999.0,87.89,87.9,87.64,87.7,27999.0
2024-06-13 12:00:00,87.72,87.81,87.66,87.71,27245.0,87.72,87.81,87.66,87.71,27245.0
2024-06-13 12:30:00,87.72,87.99,87.68,87.95,25084.0,87.72,87.99,87.68,87.95,25084.0
2024-06-13 13:00:00,87.95,88.1,87.95,88.04,20510.0,87.95,88.1,87.95,88.04,20510.0
2024-06-13 13:30:00,88.05,88.06,87.89,88.0,30680.0,88.05,88.06,87.89,88.0,30680.0
2024-06-13 14:00:00,88.0,88.43,88.0,88.38,38295.0,88.0,88.43,88.0,88.38,38295.0
2024-06-13 14:30:00,88.38,88.44,88.18,88.37,27606.0,88.38,88.44,88.18,88.37,27606.0
2024-06-13 15:00:00,88.38,88.46,88.36,88.36,38672.0,88.38,88.46,88.36,88.36,38672.0
2024-06-13 15:30:00,88.35,88.56,88.23,88.35,175456.0,88.35,88.56,88.23,88.35,175456.0
2024-06-14 09:30:00,88.57,89.17,88.28,88.88,53781.0,88.57,89.17,88.28,88.88,53781.0
2024-06-14 10:00:00,88.79,88.8,88.06,88.17,28369.0,88.79,88.8,88.06,88.17,28369.0
2024-06-14 10:30:00,88.17,88.53,88.02,88.45,29480.0,88.17,88.53,88.02,88.45,29480.0
2024-06-14 11:00:00,88.45,88.55,88.36,88.47,42458.0,88.45,88.55,88.36,88.47,42458.0
2024-06-14 11:30:00,88.49,88.6,88.27,88.34,25448.0,88.49,88.6,88.27,88.34,25448.0
2024-06-14 12:00:00,88.35,88.79,88.27,88.68,23416.0,88.35,88.79,88.27,88.68,23416.0
2024-06-14 12:30:00,88.64,88.89,88.64,88.85,20989.0,88.64,88.89,88.64,88.85,20989.0
2024-06-14 13:00:00,88.86,89.13,88.8,89.13,30672.0,88.86,89.13,88.8,89.13,30672.0
2024-06-14 13:30:00,89.11,89.25,89.04,89.14,26729.0,89.11,89.25,89.04,89.14,26729.0
2024-06-14 14:00:00,89.14,89.5,89.13,89.49,57910.0,89.14,89.5,89.13,89.49,57910.0
2024-06-14 14:30:00,89.5,89.65,89.37,89.62,54922.0,89.5,89.65,89.37,89.62,54922.0
2024-06-14 15:00:00,89.61,89.73,89.26,89.29,76445.0,89.61,89.73,89.26,89.29,76445.0
2024-06-14 15:30:00,89.27,89.39,88.94,89.09,144057.0,89.27,89.39,88.94,89.09,144057.0
2024-06-17 09:30:00,88.82,89.24,88.47,88.64,43280.0,88.82,89.24,88.47,88.64,43280.0
2024-06-17 10:00:00,88.59,88.67,88.15,88.28,34912.0,88.59,88.67,88.15,88.28,34912.0
2024-06-17 10:30:00,88.24,88.41,88.13,88.29,42964.0,88.24,88.41,88.13,88.29,42964.0
2024-06-17 11:00:00,88.25,88.47,88.24,88.38,21062.0,88.25,88.47,88.24,88.38,21062.0
2024-06-17 11:30:00,88.39,88.57,88.36,88.55,21106.0,88.39,88.57,88.36,88.55,21106.0
2024-06-17 12:00:00,88.55,88.7,88.54,88.7,26821.0,88.55,88.7,88.54,88.7,26821.0
2024-06-17 12:30:00,88.69,88.78,88.62,88.67,33277.0,88.69,88.78,88.62,88.67,33277.0
2024-06-17 13:00:00,88.67,88.68,88.48,88.64,43825.0,88.67,88.68,88.48,88.64,43825.0
2024-06-17 13:30:00,88.64,88.78,88.57,88.71,34982.0,88.64,88.78,88.57,88.71,34982.0
2024-06-17 14:00:00,88.78,88.82,88.63,88.7,31002.0,88.78,88.82,88.63,88.7,31002.0
2024-06-17 14:30:00,88.72,88.89,88.54,88.88,49376.0,88.72,88.89,88.54,88.88,49376.0
2024-06-17 15:00:00,88.88,89.17,88.86,89.17,42745.0,88.88,89.17,88.86,89.17,42745.0
2024-06-17 15:30:00,89.16,89.43,89.02,89.09,168086.0,89.16,89.43,89.02,89.09,168086.0
2024-06-18 09:30:00,88.6,89.88,88.55,89.37,77624.0,88.6,89.88,88.55,89.37,77624.0
2024-06-18 10:00:00,89.4,89.49,89.11,89.44,85588.0,89.4,89.49,89.11,89.44,85588.0
2024-06-18 10:30:00,89.4,89.55,89.18,89.26,58756.0,89.4,89.55,89.18,89.26,58756.0
2024-06-18 11:00:00,89.22,89.35,89.22,89.25,39715.0,89.22,89.35,89.22,89.25,39715.0
2024-06-18 11:30:00,89.23,89.36,89.09,89.28,52529.0,89.23,89.36,89.09,89.28,52529.0
2024-06-18 12:00:00,89.28,89.43,89.21,89.4,46441.0,89.28,89.43,89.21,89.4,46441.0
2024-06-18 12:30:00,89.4,89.55,88.87,88.88,34748.0,89.4,89.55,88.87,88.88,34748.0
2024-06-18 13:00:00,88.88,89.04,88.76,88.81,115063.0,88.88,89.04,88.76,88.81,115063.0
2024-06-18 13:30:00,88.79,88.87,88.64,88.65,23933.0,88.79,88.87,88.64,88.65,23933.0
2024-06-18 14:00:00,88.63,88.69,88.39,88.4,45640.0,88.63,88.69,88.39,88.4,45640.0
2024-06-18 14:30:00,88.4,88.6,88.39,88.43,43677.0,88.4,88.6,88.39,88.43,43677.0
2024-06-18 15:00:00,88.44,88.55,88.32,88.41,38893.0,88.44,88.55,88.32,88.41,38893.0
2024-06-18 15:30:00,88.39,88.6,88.22,88.48,155278.0,88.39,88.6,88.22,88.48,155278.0
2024-06-20 09:30:00,88.65,88.93,88.09,88.65,87856.0,88.65,88.93,88.09,88.65,87856.0
2024-06-20 10:00:00,88.65,89.33,88.53,89.31,35377.0,88.65,89.33,88.53,89.31,35377.0
2024-06-20 10:30:00,89.34,89.38,89.11,89.2,43263.0,89.34,89.38,89.11,89.2,43263.0
2024-06-20 11:00:00,89.16,89.32,89.03,89.11,32834.0,89.16,89.32,89.03,89.11,32834.0
2024-06-20 11:30:00,89.12,89.49,89.08,89.49,64313.0,89.12,89.49,89.08,89.49,64313.0
2024-06-20 12:00:00,89.49,89.82,89.32,89.6,58678.0,89.49,89.82,89.32,89.6,58678.0
2024-06-20 12:30:00,89.63,89.85,89.55,89.75,25532.0,89.63,89.85,89.55,89.75,25532.0
2024-06-20 13:00:00,89.74,89.76,89.28,89.33,81494.0,89.74,89.76,89.28,89.33,81494.0
2024-06-20 13:30:00,89.34,89.56,89.34,89.42,25740.0,89.34,89.56,89.34,89.42,25740.0
2024-06-20 14:00:00,89.45,89.67,89.41,89.66,22972.0,89.45,89.67,89.41,89.66,22972.0
2024-06-20 14:30:00,89.66,89.74,89.48,89.6,41071.0,89.66,89.74,89.48,89.6,41071.0
2024-06-20 15:00:00,89.56,89.58,89.27,89.47,44582.0,89.56,89.58,89.27,89.47,44582.0
2024-06-20 15:30:00,89.46,89.58,89.25,89.36,150098.0,89.46,89.58,89.25,89.36,150098.0
2024-06-21 09:30:00,89.12,89.91,89.12,89.72,208524.0,89.12,89.91,89.12,89.72,208524.0
2024-06-21 10:00:00,89.72,89.99,88.96,89.44,72439.0,89.72,89.99,88.96,89.44,72439.0
2024-06-21 10:30:00,89.42,89.44,88.9,89.04,41939.0,89.42,89.44,88.9,89.04,41939.0
2024-06-21 11:00:00,89.06,89.09,88.47,88.49,58265.0,89.06,89.09,88.47,88.49,58265.0
2024-06-21 11:30:00,88.49,88.73,88.47,88.54,40207.0,88.49,88.73,88.47,88.54,40207.0
2024-06-21 12:00:00,88.56,88.61,88.42,88.56,45213.0,88.56,88.61,88.42,88.56,45213.0
2024-06-21 12:30:00,88.57,88.75,88.43,88.72,70973.0,88.57,88.75,88.43,88.72,70973.0
2024-06-21 13:00:00,88.71,88.92,88.69,88.71,42833.0,88.71,88.92,88.69,88.71,42833.0
2024-06-21 13:30:00,88.72,88.93,88.72,88.79,17732.0,88.72,88.93,88.72,88.79,17732.0
2024-06-21 14:00:00,88.74,88.85,88.7,88.73,27701.0,88.74,88.85,88.7,88.73,27701.0
2024-06-21 14:30:00,88.72,88.78,88.47,88.58,54188.0,88.72,88.78,88.47,88.58,54188.0
2024-06-21 15:00:00,88.59,89.03,88.49,89.0,112716.0,88.59,89.03,88.49,89.0,112716.0
2024-06-21 15:30:00,89.0,89.17,88.71,88.95,426650.0,89.0,89.17,88.71,88.95,426650.0
2024-06-24 09:30:00,89.08,89.4,88.65,89.19,50683.0,89.08,89.4,88.65,89.19,50683.0
2024-06-24 10:00:00,89.15,89.65,88.98,89.63,56345.0,89.15,89.65,88.98,89.63,56345.0
2024-06-24 10:30:00,89.65,89.69,89.21,89.27,67741.0,89.65,89.69,89.21,89.27,67741.0
2024-06-24 11:00:00,89.3,89.52,89.21,89.5,33140.0,89.3,89.52,89.21,89.5,33140.0
2024-06-24 11:30:00,89.55,89.81,89.52,89.73,36650.0,89.55,89.81,89.52,89.73,36650.0
2024-06-24 12:00:00,89.72,89.98,89.69,89.73,33167.0,89.72,89.98,89.69,89.73,33167.0
2024-06-24 12:30:00,89.72,89.77,89.38,89.42,27527.0,89.72,89.77,89.38,89.42,27527.0
2024-06-24 13:00:00,89.45,89.47,89.26,89.31,29696.0,89.45,89.47,89.26,89.31,29696.0
2024-06-24 13:30:00,89.3,89.32,89.05,89.09,25901.0,89.3,89.32,89.05,89.09,25901.0
2024-06-24 14:00:00,89.08,89.26,89.08,89.16,31324.0,89.08,89.26,89.08,89.16,31324.0
2024-06-24 14:30:00,89.17,89.48,89.11,89.35,41683.0,89.17,89.48,89.11,89.35,41683.0
2024-06-24 15:00:00,89.34,89.47,89.25,89.46,34861.0,89.34,89.47,89.25,89.46,34861.0
2024-06-24 15:30:00,89.47,89.48,88.7,88.7,175546.0,89.47,89.48,88.7,88.7,175546.0
2024-06-25 09:30:00,88.74,88.85,88.05,88.23,38360.0,88.74,88.85,88.05,88.23,38360.0
2024-06-25 10:00:00,88.26,88.44,87.92,88.4,33462.0,88.26,88.44,87.92,88.4,33462.0
2024-06-25 10:30:00,88.4,88.49,88.16,88.16,23895.0,88.4,88.49,88.16,88.16,23895.0
2024-06-25 11:00:00,88.13,88.19,87.98,88.11,16408.0,88.13,88.19,87.98,88.11,16408.0
2024-06-25 11:30:00,88.09,88.18,88.0,88.1,17634.0,88.09,88.18,88.0,88.1,17634.0
2024-06-25 12:00:00,88.11,88.19,87.98,88.09,31259.0,88.11,88.19,87.98,88.09,31259.0
2024-06-25 12:30:00,88.06,88.11,87.9,88.06,25186.0,88.06,88.11,87.9,88.06,25186.0
2024-06-25 13:00:00,88.05,88.05,87.89,88.01,12114.0,88.05,88.05,87.89,88.01,12114.0
2024-06-25 13:30:00,88.01,88.09,87.97,88.05,24263.0,88.01,88.09,87.97,88.05,24263.0
2024-06-25 14:00:00,88.1,88.1,87.96,88.1,11660.0,88.1,88.1,87.96,88.1,11660.0
2024-06-25 14:30:00,88.1,88.19,88.04,88.17,14817.0,88.1,88.19,88.04,88.17,14817.0
2024-06-25 15:00:00,88.17,88.33,88.15,88.31,31266.0,88.17,88.33,88.15,88.31,31266.0
2024-06-25 15:30:00,88.29,88.51,88.18,88.23,144063.0,88.29,88.51,88.18,88.23,144063.0
2024-06-26 09:30:00,87.96,88.47,87.83,88.47,29699.0,87.96,88.47,87.83,88.47,29699.0
2024-06-26 10:00:00,88.45,88.69,88.26,88.51,48037.0,88.45,88.69,88.26,88.51,48037.0
2024-06-26 10:30:00,88.5,88.72,88.48,88.69,15092.0,88.5,88.72,88.48,88.69,15092.0
2024-06-26 11:00:00,88.7,88.7,88.47,88.66,47962.0,88.7,88.7,88.47,88.66,47962.0
2024-06-26 11:30:00,88.68,89.0,88.63,88.89,26855.0,88.68,89.0,88.63,88.89,26855.0
2024-06-26 12:00:00,88.89,89.14,88.85,89.1,23235.0,88.89,89.14,88.85,89.1,23235.0
2024-06-26 12:30:00,89.08,89.13,88.92,89.04,19712.0,89.08,89.13,88.92,89.04,19712.0
2024-06-26 13:00:00,89.04,89.06,88.58,88.6,29883.0,89.04,89.06,88.58,88.6,29883.0
2024-06-26 13:30:00,88.59,88.62,88.43,88.49,14454.0,88.59,88.62,88.43,88.49,14454.0
2024-06-26 14:00:00,88.5,88.61,88.45,88.48,20283.0,88.5,88.61,88.45,88.48,20283.0
2024-06-26 14:30:00,88.47,88.58,88.28,88.3,62373.0,88.47,88.58,88.28,88.3,62373.0
2024-06-26 15:00:00,88.28,88.33,88.18,88.2,36336.0,88.28,88.33,88.18,88.2,36336.0
2024-06-26 15:30:00,88.19,88.5,88.19,88.42,108181.0,88.19,88.5,88.19,88.42,108181.0
2024-06-27 09:30:00,88.44,88.77,88.12,88.77,30118.0,88.44,88.77,88.12,88.77,30118.0
2024-06-27 10:00:00,88.77,88.92,88.43,88.83,16698.0,88.77,88.92,88.43,88.83,16698.0
2024-06-27 10:30:00,88.83,89.12,88.82,89.05,18936.0,88.83,89.12,88.82,89.05,18936.0
2024-06-27 11:00:00,89.05,89.33,88.98,89.33,30813.0,89.05,89.33,88.98,89.33,30813.0
2024-06-27 11:30:00,89.29,89.3,89.14,89.26,31003.0,89.29,89.3,89.14,89.26,31003.0
2024-06-27 12:00:00,89.27,89.27,88.96,88.98,15560.0,89.27,89.27,88.96,88.98,15560.0
2024-06-27 12:30:00,88.99,89.03,88.91,89.02,15032.0,88.99,89.03,88.91,89.02,15032.0
2024-06-27 13:00:00,89.0,89.19,88.96,89.19,17920.0,89.0,89.19,88.96,89.19,17920.0
2024-06-27 13:30:00,89.19,89.34,89.08,89.27,40052.0,89.19,89.34,89.08,89.27,40052.0
2024-06-27 14:00:00,89.28,89.28,89.0,89.09,26726.0,89.28,89.28,89.0,89.09,26726.0
2024-06-27 14:30:00,89.07,89.18,89.06,89.16,13102.0,89.07,89.18,89.06,89.16,13102.0
2024-06-27 15:00:00,89.16,89.27,89.1,89.14,40746.0,89.16,89.27,89.1,89.14,40746.0
2024-06-27 15:30:00,89.16,89.97,89.15,89.94,266013.0,89.16,89.97,89.15,89.94,266013.0
2024-06-28 09:30:00,90.0,90.47,89.56,89.59,80029.0,90.0,90.47,89.56,89.59,80029.0
2024-06-28 10:00:00,89.61,89.9,89.51,89.8,48843.0,89.61,89.9,89.51,89.8,48843.0
2024-06-28 10:30:00,89.81,89.96,89.61,89.78,59554.0,89.81,89.96,89.61,89.78,59554.0
2024-06-28 11:00:00,89.78,89.9,89.51,89.59,106007.0,89.78,89.9,89.51,89.59,106007.0
2024-06-28 11:30:00,89.59,89.98,89.58,89.94,43590.0,89.59,89.98,89.58,89.94,43590.0
2024-06-28 12:00:00,89.95,90.28,89.91,90.11,28626.0,89.95,90.28,89.91,90.11,28626.0
2024-06-28 12:30:00,90.14,90.33,89.98,90.04,23313.0,90.14,90.33,89.98,90.04,23313.0
2024-06-28 13:00:00,90.03,90.11,90.01,90.05,26039.0,90.03,90.11,90.01,90.05,26039.0
2024-06-28 13:30:00,90.05,90.23,89.95,90.16,22980.0,90.05,90.23,89.95,90.16,22980.0
2024-06-28 14:00:00,90.16,90.2,90.03,90.1,31573.0,90.16,90.2,90.03,90.1,31573.0
2024-06-28 14:30:00,90.08,90.28,89.92,89.92,40742.0,90.08,90.28,89.92,89.92,40742.0
2024-06-28 15:00:00,89.94,90.04,89.88,89.98,47038.0,89.94,90.04,89.88,89.98,47038.0
2024-06-28 15:30:00,89.97,90.26,89.72,90.08,223281.0,89.97,90.26,89.72,90.08,223281.0
2024-07-01 09:30:00,90.17,90.21,89.55,89.86,24177.0,90.17,90.21,89.55,89.86,24177.0
2024-07-01 10:00:00,89.93,90.12,89.7,89.83,18831.0,89.93,90.12,89.7,89.83,18831.0
2024-07-01 10:30:00,89.79,89.79,89.33,89.36,19159.0,89.79,89.79,89.33,89.36,19159.0
2024-07-01 11:00:00,89.28,89.28,89.02,89.12,12208.0,89.28,89.28,89.02,89.12,12208.0
2024-07-01 11:30:00,89.14,89.43,89.11,89.28,18089.0,89.14,89.43,89.11,89.28,18089.0
2024-07-01 12:00:00,89.29,89.32,89.16,89.25,9938.0,89.29,89.32,89.16,89.25,9938.0
2024-07-01 12:30:00,89.27,89.31,89.04,89.31,26714.0,89.27,89.31,89.04,89.31,26714.0
2024-07-01 13:00:00,89.34,89.65,89.32,89.52,20038.0,89.34,89.65,89.32,89.52,20038.0
2024-07-01 13:30:00,89.51,89.6,89.35,89.52,17047.0,89.51,89.6,89.35,89.52,17047.0
2024-07-01 14:00:00,89.51,89.71,89.46,89.61,15095.0,89.51,89.71,89.46,89.61,15095.0
2024-07-01 14:30:00,89.61,89.71,89.46,89.55,21627.0,89.61,89.71,89.46,89.55,21627.0
2024-07-01 15:00:00,89.47,89.51,89.32,89.34,28455.0,89.47,89.51,89.32,89.34,28455.0
2024-07-01 15:30:00,89.35,89.57,89.3,89.53,69648.0,89.35,89.57,89.3,89.53,69648.0
2024-07-02 09:30:00,89.64,90.72,89.56,90.03,47572.0,89.64,90.72,89.56,90.03,47572.0
2024-07-02 10:00:00,89.97,90.11,89.76,90.07,27948.0,89.97,90.11,89.76,90.07,27948.0
2024-07-02 10:30:00,90.11,90.28,90.0,90.28,27209.0,90.11,90.28,90.0,90.28,27209.0
2024-07-02 11:00:00,90.3,90.32,90.17,90.17,15174.0,90.3,90.32,90.17,90.17,15174.0
2024-07-02 11:30:00,90.24,90.46,90.19,90.19,48559.0,90.24,90.46,90.19,90.19,48559.0
2024-07-02 12:00:00,90.25,90.25,90.02,90.18,15786.0,90.25,90.25,90.02,90.18,15786.0
2024-07-02 12:30:00,90.2,90.2,90.0,90.0,16798.0,90.2,90.2,90.0,90.0,16798.0
2024-07-02 13:00:00,90.0,90.27,90.0,90.25,13892.0,90.0,90.27,90.0,90.25,13892.0
2024-07-02 13:30:00,90.25,90.42,90.25,90.4,13507.0,90.25,90.42,90.25,90.4,13507.0
2024-07-02 14:00:00,90.4,90.56,90.35,90.48,17245.0,90.4,90.56,90.35,90.48,17245.0
2024-07-02 14:30:00,90.47,90.61,90.44,90.47,18298.0,90.47,90.61,90.44,90.47,18298.0
2024-07-02 15:00:00,90.48,90.86,90.46,90.86,37677.0,90.48,90.86,90.46,90.86,37677.0
2024-07-02 15:30:00,90.84,90.94,90.72,90.82,194672.0,90.84,90.94,90.72,90.82,194672.0
2024-07-03 09:30:00,90.86,91.28,90.6,90.69,58526.0,90.86,91.28,90.6,90.69,58526.0
2024-07-03 10:00:00,90.62,90.74,90.12,90.12,32243.0,90.62,90.74,90.12,90.12,32243.0
2024-07-03 10:30:00,90.12,90.18,89.9,90.03,35333.0,90.12,90.18,89.9,90.03,35333.0
2024-07-03 11:00:00,90.02,90.5,89.99,90.2,43649.0,90.02,90.5,89.99,90.2,43649.0
2024-07-03 11:30:00,90.22,90.61,90.18,90.48,37990.0,90.22,90.61,90.18,90.48,37990.0
2024-07-03 12:00:00,90.46,90.47,89.97,90.04,26682.0,90.46,90.47,89.97,90.04,26682.0
2024-07-03 12:30:00,90.03,90.38,89.95,90.3,99889.0,90.03,90.38,89.95,90.3,99889.0
2024-07-05 09:30:00,90.39,90.74,90.06,90.35,43239.0,90.39,90.74,90.06,90.35,43239.0
2024-07-05 10:00:00,90.31,90.67,90.26,90.66,26681.0,90.31,90.67,90.26,90.66,26681.0
2024-07-05 10:30:00,90.67,90.92,90.65,90.71,37488.0,90.67,90.92,90.65,90.71,37488.0
2024-07-05 11:00:00,90.71,90.74,90.53,90.65,18854.0,90.71,90.74,90.53,90.65,18854.0
2024-07-05 11:30:00,90.66,90.87,90.6,90.69,20720.0,90.66,90.87,90.6,90.69,20720.0
2024-07-05 12:00:00,90.67,90.69,90.51,90.51,20437.0,90.67,90.69,90.51,90.51,20437.0
2024-07-05 12:30:00,90.52,90.59,90.38,90.39,11682.0,90.52,90.59,90.38,90.39,11682.0
2024-07-05 13:00:00,90.37,90.37,90.19,90.26,10950.0,90.37,90.37,90.19,90.26,10950.0
2024-07-05 13:30:00,90.27,90.35,90.26,90.28,11936.0,90.27,90.35,90.26,90.28,11936.0
2024-07-05 14:00:00,90.26,90.26,90.14,90.14,12541.0,90.26,90.26,90.14,90.14,12541.0
2024-07-05 14:30:00,90.14,90.19,90.05,90.05,10593.0,90.14,90.19,90.05,90.05,10593.0
2024-07-05 15:00:00,90.05,90.11,89.97,90.01,25592.0,90.05,90.11,89.97,90.01,25592.0
2024-07-05 15:30:00,90.01,90.48,89.95,90.47,120179.0,90.01,90.48,89.95,90.47,120179.0
2024-07-08 09:30:00,91.21,91.62,90.95,91.61,56013.0,91.21,91.62,90.95,91.61,56013.0
2024-07-08 10:00:00,91.61,91.86,91.47,91.79,33546.0,91.61,91.86,91.47,91.79,33546.0
2024-07-08 10:30:00,91.8,92.14,91.76,92.08,41333.0,91.8,92.14,91.76,92.08,41333.0
2024-07-08 11:00:00,92.11,92.27,91.8,91.89,46681.0,92.11,92.27,91.8,91.89,46681.0
2024-07-08 11:30:00,91.88,92.05,91.84,91.97,35689.0,91.88,92.05,91.84,91.97,35689.0
2024-07-08 12:00:00,91.97,92.08,91.96,92.02,30879.0,91.97,92.08,91.96,92.02,30879.0
2024-07-08 12:30:00,92.02,92.56,92.0,92.51,42775.0,92.02,92.56,92.0,92.51,42775.0
2024-07-08 13:00:00,92.51,92.7,92.32,92.68,57618.0,92.51,92.7,92.32,92.68,57618.0
2024-07-08 13:30:00,92.67,92.98,92.64,92.76,52682.0,92.67,92.98,92.64,92.76,52682.0
2024-07-08 14:00:00,92.77,92.84,92.62,92.72,51726.0,92.77,92.84,92.62,92.72,51726.0
2024-07-08 14:30:00,92.71,92.96,92.62,92.82,66742.0,92.71,92.96,92.62,92.82,66742.0
2024-07-08 15:00:00,92.81,93.08,92.78,93.08,63291.0,92.81,93.08,92.78,93.08,63291.0
2024-07-08 15:30:00,93.08,93.26,92.88,92.9,288347.0,93.08,93.26,92.88,92.9,288347.0
2024-07-09 09:30:00,93.0,93.05,91.71,91.73,50340.0,93.0,93.05,91.71,91.73,50340.0
2024-07-09 10:00:00,91.71,91.73,91.07,91.62,49461.0,91.71,91.73,91.07,91.62,49461.0
2024-07-09 10:30:00,91.63,91.63,91.25,91.36,34318.0,91.63,91.63,91.25,91.36,34318.0
2024-07-09 11:00:00,91.4,91.46,91.09,91.37,34960.0,91.4,91.46,91.09,91.37,34960.0
2024-07-09 11:30:00,91.37,91.64,91.19,91.63,32802.0,91.37,91.64,91.19,91.63,32802.0
2024-07-09 12:00:00,91.61,91.94,91.51,91.94,33395.0,91.61,91.94,91.51,91.94,33395.0
2024-07-09 12:30:00,91.96,92.37,91.94,92.35,30793.0,91.96,92.37,91.94,92.35,30793.0
2024-07-09 13:00:00,92.34,92.52,92.27,92.5,74761.0,92.34,92.52,92.27,92.5,74761.0
2024-07-09 13:30:00,92.5,92.52,92.14,92.37,28736.0,92.5,92.52,92.14,92.37,28736.0
2024-07-09 14:00:00,92.37,92.8,92.37,92.6,28968.0,92.37,92.8,92.37,92.6,28968.0
2024-07-09 14:30:00,92.59,92.81,92.55,92.77,21444.0,92.59,92.81,92.55,92.77,21444.0
2024-07-09 15:00:00,92.79,92.9,92.73,92.9,40862.0,92.79,92.9,92.73,92.9,40862.0
2024-07-09 15:30:00,92.87,92.9,92.37,92.48,135282.0,92.87,92.9,92.37,92.48,135282.0
2024-07-10 09:30:00,92.92,93.09,92.5,92.75,55135.0,92.92,93.09,92.5,92.75,55135.0
2024-07-10 10:00:00,92.78,93.13,92.6,92.6,69004.0,92.78,93.13,92.6,92.6,69004.0
2024-07-10 10:30:00,92.5,92.69,92.41,92.52,29376.0,92.5,92.69,92.41,92.52,29376.0
2024-07-10 11:00:00,92.54,92.67,92.39,92.4,21310.0,92.54,92.67,92.39,92.4,21310.0
2024-07-10 11:30:00,92.4,92.65,92.38,92.62,47926.0,92.4,92.65,92.38,92.62,47926.0
2024-07-10 12:00:00,92.63,92.87,92.45,92.87,22629.0,92.63,92.87,92.45,92.87,22629.0
2024-07-10 12:30:00,92.83,93.1,92.79,92.93,26978.0,92.83,93.1,92.79,92.93,26978.0
2024-07-10 13:00:00,92.96,93.19,92.96,92.99,33453.0,92.96,93.19,92.96,92.99,33453.0
2024-07-10 13:30:00,93.02,93.17,92.96,93.17,29550.0,93.02,93.17,92.96,93.17,29550.0
2024-07-10 14:00:00,93.17,93.28,93.11,93.17,36919.0,93.17,93.28,93.11,93.17,36919.0
2024-07-10 14:30:00,93.14,93.54,93.14,93.52,42875.0,93.14,93.54,93.14,93.52,42875.0
2024-07-10 15:00:00,93.53,93.67,93.49,93.61,78616.0,93.53,93.67,93.49,93.61,78616.0
2024-07-10 15:30:00,93.62,93.82,93.43,93.79,232086.0,93.62,93.82,93.43,93.79,232086.0
2024-07-11 09:30:00,93.77,95.06,93.62,94.88,130912.0,93.77,95.06,93.62,94.88,130912.0
2024-07-11 10:00:00,94.87,95.25,94.83,95.0,118661.0,94.87,95.25,94.83,95.0,118661.0
2024-07-11 10:30:00,95.06,95.27,94.57,94.59,62468.0,95.06,95.27,94.57,94.59,62468.0
2024-07-11 11:00:00,94.62,94.62,93.92,94.2,34449.0,94.62,94.62,93.92,94.2,34449.0
2024-07-11 11:30:00,94.16,94.25,93.79,93.79,35522.0,94.16,94.25,93.79,93.79,35522.0
2024-07-11 12:00:00,93.78,94.07,93.71,94.05,30626.0,93.78,94.07,93.71,94.05,30626.0
2024-07-11 12:30:00,94.04,94.22,93.97,94.21,31310.0,94.04,94.22,93.97,94.21,31310.0
2024-07-11 13:00:00,94.22,94.31,94.06,94.13,22129.0,94.22,94.31,94.06,94.13,22129.0
2024-07-11 13:30:00,94.16,94.17,93.81,93.93,35834.0,94.16,94.17,93.81,93.93,35834.0
2024-07-11 14:00:00,93.93,94.05,93.77,93.95,30153.0,93.93,94.05,93.77,93.95,30153.0
2024-07-11 14:30:00,93.95,94.07,93.86,93.88,21008.0,93.95,94.07,93.86,93.88,21008.0
2024-07-11 15:00:00,93.89,93.99,93.74,93.96,35523.0,93.89,93.99,93.74,93.96,35523.0
2024-07-11 15:30:00,93.95,94.31,93.83,94.1,132269.0,93.95,94.31,93.83,94.1,132269.0
2024-07-12 09:30:00,94.28,95.05,94.21,94.94,52118.0,94.28,95.05,94.21,94.94,52118.0
2024-07-12 10:00:00,94.99,95.7,94.96,95.68,56071.0,94.99,95.7,94.96,95.68,56071.0
2024-07-12 10:30:00,95.73,96.0,95.72,95.89,37696.0,95.73,96.0,95.72,95.89,37696.0
2024-07-12 11:00:00,95.9,96.25,95.89,96.09,84418.0,95.9,96.25,95.89,96.09,84418.0
2024-07-12 11:30:00,96.06,96.1,95.62,95.93,25004.0,96.06,96.1,95.62,95.93,25004.0
2024-07-12 12:00:00,95.92,96.02,95.77,95.77,23343.0,95.92,96.02,95.77,95.77,23343.0
2024-07-12 12:30:00,95.79,96.07,95.72,96.01,17849.0,95.79,96.07,95.72,96.01,17849.0
2024-07-12 13:00:00,96.0,96.13,95.98,96.07,18044.0,96.0,96.13,95.98,96.07,18044.0
2024-07-12 13:30:00,96.04,96.24,96.03,96.07,19963.0,96.04,96.24,96.03,96.07,19963.0
2024-07-12 14:00:00,96.05,96.17,95.75,95.81,29887.0,96.05,96.17,95.75,95.81,29887.0
2024-07-12 14:30:00,95.8,95.82,95.51,95.68,31892.0,95.8,95.82,95.51,95.68,31892.0
2024-07-12 15:00:00,95.69,95.84,95.68,95.79,34013.0,95.69,95.84,95.68,95.79,34013.0
2024-07-12 15:30:00,95.77,95.91,95.07,95.16,195302.0,95.77,95.91,95.07,95.16,195302.0
2024-07-15 09:30:00,95.38,96.44,95.28,95.98,42591.0,95.38,96.44,95.28,95.98,42591.0
2024-07-15 10:00:00,95.98,96.39,95.92,96.31,51417.0,95.98,96.39,95.92,96.31,51417.0
2024-07-15 10:30:00,96.34,96.39,96.11,96.14,28969.0,96.34,96.39,96.11,96.14,28969.0
2024-07-15 11:00:00,96.14,96.44,96.13,96.21,20126.0,96.14,96.44,96.13,96.21,20126.0
2024-07-15 11:30:00,96.19,96.84,96.17,96.76,24660.0,96.19,96.84,96.17,96.76,24660.0
2024-07-15 12:00:00,96.73,96.76,96.55,96.65,25478.0,96.73,96.76,96.55,96.65,25478.0
2024-07-15 12:30:00,96.63,96.67,96.5,96.62,27850.0,96.63,96.67,96.5,96.62,27850.0
2024-07-15 13:00:00,96.63,96.63,96.39,96.48,14511.0,96.63,96.63,96.39,96.48,14511.0
2024-07-15 13:30:00,96.44,96.44,96.2,96.29,14677.0,96.44,96.44,96.2,96.29,14677.0
2024-07-15 14:00:00,96.31,96.31,96.17,96.21,20731.0,96.31,96.31,96.17,96.21,20731.0
2024-07-15 14:30:00,96.21,96.25,96.14,96.23,22767.0,96.21,96.25,96.14,96.23,22767.0
2024-07-15 15:00:00,96.2,96.42,96.11,96.35,36226.0,96.2,96.42,96.11,96.35,36226.0
2024-07-15 15:30:00,96.36,96.57,96.22,96.3,126733.0,96.36,96.57,96.22,96.3,126733.0
2024-07-16 09:30:00,96.5,96.82,95.94,96.64,37680.0,96.5,96.82,95.94,96.64,37680.0
2024-07-16 10:00:00,96.64,96.74,96.18,96.19,33234.0,96.64,96.74,96.18,96.19,33234.0
2024-07-16 10:30:00,96.23,96.48,96.13,96.37,38008.0,96.23,96.48,96.13,96.37,38008.0
2024-07-16 11:00:00,96.32,96.61,96.24,96.47,20828.0,96.32,96.61,96.24,96.47,20828.0
2024-07-16 11:30:00,96.45,96.48,96.3,96.34,11726.0,96.45,96.48,96.3,96.34,11726.0
2024-07-16 12:00:00,96.31,96.57,96.3,96.57,14416.0,96.31,96.57,96.3,96.57,14416.0
2024-07-16 12:30:00,96.53,96.64,96.5,96.59,16359.0,96.53,96.64,96.5,96.59,16359.0
2024-07-16 13:00:00,96.58,96.6,96.32,96.41,19004.0,96.58,96.6,96.32,96.41,19004.0
2024-07-16 13:30:00,96.43,96.59,96.42,96.55,29261.0,96.43,96.59,96.42,96.55,29261.0
2024-07-16 14:00:00,96.56,96.81,96.56,96.81,21337.0,96.56,96.81,96.56,96.81,21337.0
2024-07-16 14:30:00,96.82,97.04,96.81,96.93,27546.0,96.82,97.04,96.81,96.93,27546.0
2024-07-16 15:00:00,96.91,97.39,96.81,97.36,54337.0,96.91,97.39,96.81,97.36,54337.0
2024-07-16 15:30:00,97.37,97.62,97.32,97.49,166770.0,97.37,97.62,97.32,97.49,166770.0
2024-07-17 09:30:00,97.09,97.34,96.1,96.66,75570.0,97.09,97.34,96.1,96.66,75570.0
2024-07-17 10:00:00,96.66,97.63,96.64,97.58,33808.0,96.66,97.63,96.64,97.58,33808.0
2024-07-17 10:30:00,97.56,97.62,97.38,97.57,27357.0,97.56,97.62,97.38,97.57,27357.0
2024-07-17 11:00:00,97.58,97.58,97.27,97.28,23688.0,97.58,97.58,97.27,97.28,23688.0
2024-07-17 11:30:00,97.25,97.6,97.15,97.55,23308.0,97.25,97.6,97.15,97.55,23308.0
2024-07-17 12:00:00,97.49,97.49,96.95,96.98,32061.0,97.49,97.49,96.95,96.98,32061.0
2024-07-17 12:30:00,97.01,97.28,96.96,97.26,17759.0,97.01,97.28,96.96,97.26,17759.0
2024-07-17 13:00:00,97.26,97.29,97.05,97.18,24171.0,97.26,97.29,97.05,97.18,24171.0
2024-07-17 13:30:00,97.15,97.44,96.9,96.9,41818.0,97.15,97.44,96.9,96.9,41818.0
2024-07-17 14:00:00,96.91,97.11,96.87,97.08,31221.0,96.91,97.11,96.87,97.08,31221.0
2024-07-17 14:30:00,97.06,97.1,96.95,96.98,33547.0,97.06,97.1,96.95,96.98,33547.0
2024-07-17 15:00:00,96.98,97.02,96.89,96.96,38337.0,96.98,97.02,96.89,96.96,38337.0
2024-07-17 15:30:00,96.98,97.26,96.97,97.2,100069.0,96.98,97.26,96.97,97.2,100069.0
2024-07-18 09:30:00,97.24,97.8,96.9,97.47,47628.0,97.24,97.8,96.9,97.47,47628.0
2024-07-18 10:00:00,97.5,97.72,97.25,97.64,29940.0,97.5,97.72,97.25,97.64,29940.0
2024-07-18 10:30:00,97.64,97.68,97.19,97.27,27769.0,97.64,97.68,97.19,97.27,27769.0
2024-07-18 11:00:00,97.29,97.39,96.96,97.05,44290.0,97.29,97.39,96.96,97.05,44290.0
2024-07-18 11:30:00,97.07,97.1,96.91,96.98,29193.0,97.07,97.1,96.91,96.98,29193.0
2024-07-18 12:00:00,96.97,97.02,96.71,96.96,117272.0,96.97,97.02,96.71,96.96,117272.0
2024-07-18 12:30:00,96.94,97.03,96.81,96.82,39010.0,96.94,97.03,96.81,96.82,39010.0
2024-07-18 13:00:00,96.8,97.07,96.78,96.83,286715.0,96.8,97.07,96.78,96.83,286715.0
2024-07-18 13:30:00,96.85,96.94,96.57,96.81,32559.0,96.85,96.94,96.57,96.81,32559.0
2024-07-18 14:00:00,96.81,96.82,96.26,96.27,60414.0,96.81,96.82,96.26,96.27,60414.0
2024-07-18 14:30:00,96.26,96.32,95.9,96.09,39627.0,96.26,96.32,95.9,96.09,39627.0
2024-07-18 15:00:00,96.1,96.12,95.29,95.49,48543.0,96.1,96.12,95.29,95.49,48543.0
2024-07-18 15:30:00,95.47,95.88,95.42,95.82,169508.0,95.47,95.88,95.42,95.82,169508.0
2024-07-19 09:30:00,96.05,96.18,95.16,95.78,97501.0,96.05,96.18,95.16,95.78,97501.0
2024-07-19 10:00:00,95.86,95.97,95.13,95.21,110775.0,95.86,95.97,95.13,95.21,110775.0
2024-07-19 10:30:00,95.25,95.35,94.94,94.95,27477.0,95.25,95.35,94.94,94.95,27477.0
2024-07-19 11:00:00,94.95,94.95,94.46,94.62,44778.0,94.95,94.95,94.46,94.62,44778.0
2024-07-19 11:30:00,94.65,94.77,94.49,94.71,34541.0,94.65,94.77,94.49,94.71,34541.0
2024-07-19 12:00:00,94.8,95.11,94.8,94.84,14956.0,94.8,95.11,94.8,94.84,14956.0
2024-07-19 12:30:00,94.81,94.85,94.63,94.71,11733.0,94.81,94.85,94.63,94.71,11733.0
2024-07-19 13:00:00,94.75,95.32,94.72,95.24,17243.0,94.75,95.32,94.72,95.24,17243.0
2024-07-19 13:30:00,95.23,95.5,95.19,95.5,32543.0,95.23,95.5,95.19,95.5,32543.0
2024-07-19 14:00:00,95.47,95.78,95.24,95.3,54029.0,95.47,95.78,95.24,95.3,54029.0
2024-07-19 14:30:00,95.3,95.42,94.78,94.86,24293.0,95.3,95.42,94.78,94.86,24293.0
2024-07-19 15:00:00,94.83,94.99,94.82,94.97,23662.0,94.83,94.99,94.82,94.97,23662.0
2024-07-19 15:30:00,94.97,95.18,94.82,95.09,139937.0,94.97,95.18,94.82,95.09,139937.0
2024-07-22 09:30:00,95.6,95.83,95.16,95.19,58674.0,95.6,95.83,95.16,95.19,58674.0
2024-07-22 10:00:00,95.24,95.49,94.97,95.38,29687.0,95.24,95.49,94.97,95.38,29687.0
2024-07-22 10:30:00,95.32,95.83,95.29,95.83,16702.0,95.32,95.83,95.29,95.83,16702.0
2024-07-22 11:00:00,95.86,95.88,95.57,95.8,19079.0,95.86,95.88,95.57,95.8,19079.0
2024-07-22 11:30:00,95.83,95.83,95.44,95.62,13235.0,95.83,95.83,95.44,95.62,13235.0
2024-07-22 12:00:00,95.62,95.72,95.52,95.53,38647.0,95.62,95.72,95.52,95.53,38647.0
2024-07-22 12:30:00,95.56,96.04,95.52,95.97,57796.0,95.56,96.04,95.52,95.97,57796.0
2024-07-22 13:00:00,95.97,96.26,95.96,96.09,25091.0,95.97,96.26,95.96,96.09,25091.0
2024-07-22 13:30:00,96.07,96.33,96.07,96.28,17996.0,96.07,96.33,96.07,96.28,17996.0
2024-07-22 14:00:00,96.28,96.55,96.17,96.38,70381.0,96.28,96.55,96.17,96.38,70381.0
2024-07-22 14:30:00,96.39,96.61,96.37,96.42,26280.0,96.39,96.61,96.37,96.42,26280.0
2024-07-22 15:00:00,96.39,96.44,96.18,96.36,87234.0,96.39,96.44,96.18,96.36,87234.0
2024-07-22 15:30:00,96.38,96.55,96.2,96.34,90210.0,96.38,96.55,96.2,96.34,90210.0
2024-07-23 09:30:00,96.15,96.15,95.56,95.76,47864.0,96.15,96.15,95.56,95.76,47864.0
2024-07-23 10:00:00,95.73,95.86,95.52,95.66,68065.0,95.73,95.86,95.52,95.66,68065.0
2024-07-23 10:30:00,95.65,95.65,95.16,95.53,29174.0,95.65,95.65,95.16,95.53,29174.0
2024-07-23 11:00:00,95.54,96.11,95.53,96.11,14744.0,95.54,96.11,95.53,96.11,14744.0
2024-07-23 11:30:00,96.12,96.33,96.11,96.26,16774.0,96.12,96.33,96.11,96.26,16774.0
2024-07-23 12:00:00,96.28,96.37,96.19,96.35,16621.0,96.28,96.37,96.19,96.35,16621.0
2024-07-23 12:30:00,96.3,96.31,96.01,96.07,19054.0,96.3,96.31,96.01,96.07,19054.0
2024-07-23 13:00:00,96.07,96.17,96.01,96.11,9206.0,96.07,96.17,96.01,96.11,9206.0
2024-07-23 13:30:00,96.08,96.29,96.05,96.22,11480.0,96.08,96.29,96.05,96.22,11480.0
2024-07-23 14:00:00,96.22,96.36,96.18,96.33,14526.0,96.22,96.36,96.18,96.33,14526.0
2024-07-23 14:30:00,96.33,96.45,96.28,96.35,27616.0,96.33,96.45,96.28,96.35,27616.0
2024-07-23 15:00:00,96.34,96.39,96.24,96.39,26146.0,96.34,96.39,96.24,96.39,26146.0
2024-07-23 15:30:00,96.36,96.39,95.88,96.09,158302.0,96.36,96.39,95.88,96.09,158302.0
2024-07-24 09:30:00,96.1,97.29,96.07,96.41,83083.0,96.1,97.29,96.07,96.41,83083.0
2024-07-24 10:00:00,96.3,96.47,96.02,96.44,40966.0,96.3,96.47,96.02,96.44,40966.0
2024-07-24 10:30:00,96.36,96.36,95.92,96.2,37002.0,96.36,96.36,95.92,96.2,37002.0
2024-07-24 11:00:00,96.08,96.12,95.77,95.96,103162.0,96.08,96.12,95.77,95.96,103162.0
2024-07-24 11:30:00,95.98,96.23,95.98,96.04,15301.0,95.98,96.23,95.98,96.04,15301.0
2024-07-24 12:00:00,96.06,96.15,95.93,96.05,21121.0,96.06,96.15,95.93,96.05,21121.0
2024-07-24 12:30:00,96.05,96.1,95.82,96.03,19792.0,96.05,96.1,95.82,96.03,19792.0
2024-07-24 13:00:00,96.04,96.22,96.04,96.12,19857.0,96.04,96.22,96.04,96.12,19857.0
2024-07-24 13:30:00,96.1,96.41,95.97,96.41,25338.0,96.1,96.41,95.97,96.41,25338.0
2024-07-24 14:00:00,96.37,96.45,96.3,96.38,21714.0,96.37,96.45,96.3,96.38,21714.0
2024-07-24 14:30:00,96.37,96.4,95.96,95.96,18524.0,96.37,96.4,95.96,95.96,18524.0
2024-07-24 15:00:00,95.89,96.04,95.78,95.86,33037.0,95.89,96.04,95.78,95.86,33037.0
2024-07-24 15:30:00,95.83,95.87,95.1,95.23,196224.0,95.83,95.87,95.1,95.23,196224.0
2024-07-25 09:30:00,95.86,96.25,95.28,95.94,58799.0,95.86,96.25,95.28,95.94,58799.0
2024-07-25 10:00:00,95.95,96.74,95.86,96.49,32636.0,95.95,96.74,95.86,96.49,32636.0
2024-07-25 10:30:00,96.5,96.52,96.22,96.51,35263.0,96.5,96.52,96.22,96.51,35263.0
2024-07-25 11:00:00,96.51,97.07,96.44,96.96,27731.0,96.51,97.07,96.44,96.96,27731.0
2024-07-25 11:30:00,96.93,97.0,96.8,96.95,22479.0,96.93,97.0,96.8,96.95,22479.0
2024-07-25 12:00:00,96.95,97.58,96.93,97.56,40333.0,96.95,97.58,96.93,97.56,40333.0
2024-07-25 12:30:00,97.56,97.94,97.45,97.77,46044.0,97.56,97.94,97.45,97.77,46044.0
2024-07-25 13:00:00,97.78,98.17,97.76,97.85,58496.0,97.78,98.17,97.76,97.85,58496.0
2024-07-25 13:30:00,97.88,97.89,97.46,97.53,32221.0,97.88,97.89,97.46,97.53,32221.0
2024-07-25 14:00:00,97.53,97.53,96.94,96.94,25256.0,97.53,97.53,96.94,96.94,25256.0
2024-07-25 14:30:00,96.94,97.06,96.5,96.5,37438.0,96.94,97.06,96.5,96.5,37438.0
2024-07-25 15:00:00,96.47,96.67,96.36,96.59,53170.0,96.47,96.67,96.36,96.59,53170.0
2024-07-25 15:30:00,96.59,96.77,96.13,96.39,152492.0,96.59,96.77,96.13,96.39,152492.0
2024-07-26 09:30:00,96.79,97.17,96.57,96.75,31539.0,96.79,97.17,96.57,96.75,31539.0
2024-07-26 10:00:00,96.7,97.06,96.62,96.95,21233.0,96.7,97.06,96.62,96.95,21233.0
2024-07-26 10:30:00,96.87,96.87,96.09,96.36,22595.0,96.87,96.87,96.09,96.36,22595.0
2024-07-26 11:00:00,96.5,96.51,96.3,96.32,10084.0,96.5,96.51,96.3,96.32,10084.0
2024-07-26 11:30:00,96.34,96.9,96.28,96.9,13250.0,96.34,96.9,96.28,96.9,13250.0
2024-07-26 12:00:00,96.9,97.31,96.84,97.09,30245.0,96.9,97.31,96.84,97.09,30245.0
2024-07-26 12:30:00,97.1,97.19,97.0,97.16,14799.0,97.1,97.19,97.0,97.16,14799.0
2024-07-26 13:00:00,97.17,97.17,96.94,97.02,16741.0,97.17,97.17,96.94,97.02,16741.0
2024-07-26 13:30:00,97.03,97.08,96.73,96.76,15384.0,97.03,97.08,96.73,96.76,15384.0
2024-07-26 14:00:00,96.73,96.78,96.6,96.63,10839.0,96.73,96.78,96.6,96.63,10839.0
2024-07-26 14:30:00,96.62,96.77,96.58,96.68,12744.0,96.62,96.77,96.58,96.68,12744.0
2024-07-26 15:00:00,96.62,96.68,96.5,96.67,23100.0,96.62,96.68,96.5,96.67,23100.0
2024-07-26 15:30:00,96.66,97.02,96.41,97.0,76035.0,96.66,97.02,96.41,97.0,76035.0
2024-07-29 09:30:00,99.1,99.18,97.59,98.19,73321.0,99.1,99.18,97.59,98.19,73321.0
2024-07-29 10:00:00,98.22,98.64,98.11,98.18,58911.0,98.22,98.64,98.11,98.18,58911.0
2024-07-29 10:30:00,98.15,98.22,97.8,97.99,35783.0,98.15,98.22,97.8,97.99,35783.0
2024-07-29 11:00:00,98.05,98.17,97.97,98.08,17131.0,98.05,98.17,97.97,98.08,17131.0
2024-07-29 11:30:00,98.05,98.26,97.81,98.26,17871.0,98.05,98.26,97.81,98.26,17871.0
2024-07-29 12:00:00,98.27,98.66,98.21,98.51,25673.0,98.27,98.66,98.21,98.51,25673.0
2024-07-29 12:30:00,98.52,98.57,98.24,98.25,23810.0,98.52,98.57,98.24,98.25,23810.0
2024-07-29 13:00:00,98.3,98.31,97.6,97.6,29031.0,98.3,98.31,97.6,97.6,29031.0
2024-07-29 13:30:00,97.56,97.57,96.97,97.42,50459.0,97.56,97.57,96.97,97.42,50459.0
2024-07-29 14:00:00,97.38,97.38,97.1,97.34,38666.0,97.38,97.38,97.1,97.34,38666.0
2024-07-29 14:30:00,97.34,97.46,97.18,97.43,14689.0,97.34,97.46,97.18,97.43,14689.0
2024-07-29 15:00:00,97.43,97.62,97.35,97.62,28965.0,97.43,97.62,97.35,97.62,28965.0
2024-07-29 15:30:00,97.62,97.71,97.26,97.31,117082.0,97.62,97.71,97.26,97.31,117082.0
2024-07-30 09:30:00,97.66,98.52,97.36,98.24,65169.0,97.66,98.52,97.36,98.24,65169.0
2024-07-30 10:00:00,98.25,98.26,97.87,98.1,22598.0,98.25,98.26,97.87,98.1,22598.0
2024-07-30 10:30:00,98.05,98.35,97.83,97.83,86363.0,98.05,98.35,97.83,97.83,86363.0
2024-07-30 11:00:00,97.83,97.92,97.52,97.78,44560.0,97.83,97.92,97.52,97.78,44560.0
2024-07-30 11:30:00,97.73,97.73,97.13,97.42,36167.0,97.73,97.73,97.13,97.42,36167.0
2024-07-30 12:00:00,97.4,97.57,97.23,97.33,43450.0,97.4,97.57,97.23,97.33,43450.0
2024-07-30 12:30:00,97.35,97.46,97.19,97.24,57898.0,97.35,97.46,97.19,97.24,57898.0
2024-07-30 13:00:00,97.23,97.36,97.13,97.25,17117.0,97.23,97.36,97.13,97.25,17117.0
2024-07-30 13:30:00,97.28,97.59,97.28,97.55,32773.0,97.28,97.59,97.28,97.55,32773.0
2024-07-30 14:00:00,97.53,97.77,97.5,97.7,52370.0,97.53,97.77,97.5,97.7,52370.0
2024-07-30 14:30:00,97.7,97.75,97.44,97.51,27349.0,97.7,97.75,97.44,97.51,27349.0
2024-07-30 15:00:00,97.5,97.9,97.43,97.89,38002.0,97.5,97.9,97.43,97.89,38002.0
2024-07-30 15:30:00,97.89,98.25,97.75,97.89,144226.0,97.89,98.25,97.75,97.89,144226.0
2024-07-31 09:30:00,98.12,98.51,97.75,98.29,33838.0,98.12,98.51,97.75,98.29,33838.0
2024-07-31 10:00:00,98.35,98.61,98.25,98.42,44410.0,98.35,98.61,98.25,98.42,44410.0
2024-07-31 10:30:00,98.47,98.66,98.47,98.57,26482.0,98.47,98.66,98.47,98.57,26482.0
2024-07-31 11:00:00,98.59,98.79,98.37,98.48,22930.0,98.59,98.79,98.37,98.48,22930.0
2024-07-31 11:30:00,98.48,98.73,98.36,98.46,11699.0,98.48,98.73,98.36,98.46,11699.0
2024-07-31 12:00:00,98.48,98.61,98.4,98.5,11192.0,98.48,98.61,98.4,98.5,11192.0
2024-07-31 12:30:00,98.55,98.72,98.55,98.61,11827.0,98.55,98.72,98.55,98.61,11827.0
2024-07-31 13:00:00,98.62,98.75,98.5,98.51,22087.0,98.62,98.75,98.5,98.51,22087.0
2024-07-31 13:30:00,98.53,98.66,98.38,98.57,15800.0,98.53,98.66,98.38,98.57,15800.0
2024-07-31 14:00:00,98.57,98.67,98.37,98.58,25660.0,98.57,98.67,98.37,98.58,25660.0
2024-07-31 14:30:00,98.58,98.97,98.52,98.82,33226.0,98.58,98.97,98.52,98.82,33226.0
2024-07-31 15:00:00,98.81,98.98,98.46,98.56,62955.0,98.81,98.98,98.46,98.56,62955.0
2024-07-31 15:30:00,98.55,98.84,98.12,98.3,117156.0,98.55,98.84,98.12,98.3,117156.0
2024-08-01 09:30:00,98.05,98.46,97.52,97.52,41928.0,98.05,98.46,97.52,97.52,41928.0
2024-08-01 10:00:00,97.48,97.85,96.82,97.2,41429.0,97.48,97.85,96.82,97.2,41429.0
2024-08-01 10:30:00,97.2,97.24,96.85,96.9,21710.0,97.2,97.24,96.85,96.9,21710.0
2024-08-01 11:00:00,96.9,96.93,96.41,96.66,45369.0,96.9,96.93,96.41,96.66,45369.0
2024-08-01 11:30:00,96.59,96.69,96.05,96.44,65001.0,96.59,96.69,96.05,96.44,65001.0
2024-08-01 12:00:00,96.33,96.48,96.12,96.37,12303.0,96.33,96.48,96.12,96.37,12303.0
2024-08-01 12:30:00,96.37,96.46,95.9,95.92,22715.0,96.37,96.46,95.9,95.92,22715.0
2024-08-01 13:00:00,95.93,96.07,95.77,96.07,17100.0,95.93,96.07,95.77,96.07,17100.0
2024-08-01 13:30:00,96.05,96.05,95.76,96.02,37823.0,96.05,96.05,95.76,96.02,37823.0
2024-08-01 14:00:00,96.05,96.05,95.44,95.49,26943.0,96.05,96.05,95.44,95.49,26943.0
2024-08-01 14:30:00,95.47,95.54,95.25,95.39,25976.0,95.47,95.54,95.25,95.39,25976.0
2024-08-01 15:00:00,95.35,95.67,95.29,95.67,50551.0,95.35,95.67,95.29,95.67,50551.0
2024-08-01 15:30:00,95.69,95.83,95.37,95.46,181951.0,95.69,95.83,95.37,95.46,181951.0
2024-08-02 09:30:00,95.19,95.6,94.6,94.78,68771.0,95.19,95.6,94.6,94.78,68771.0
2024-08-02 10:00:00,94.78,95.01,93.96,94.06,44552.0,94.78,95.01,93.96,94.06,44552.0
2024-08-02 10:30:00,94.03,94.49,94.03,94.34,35243.0,94.03,94.49,94.03,94.34,35243.0
2024-08-02 11:00:00,94.37,94.38,93.81,93.97,29505.0,94.37,94.38,93.81,93.97,29505.0
2024-08-02 11:30:00,94.05,94.58,94.04,94.32,24074.0,94.05,94.58,94.04,94.32,24074.0
2024-08-02 12:00:00,94.39,94.82,94.37,94.69,15941.0,94.39,94.82,94.37,94.69,15941.0
2024-08-02 12:30:00,94.68,94.8,94.37,94.44,10954.0,94.68,94.8,94.37,94.44,10954.0
2024-08-02 13:00:00,94.4,94.53,94.22,94.43,12462.0,94.4,94.53,94.22,94.43,12462.0
2024-08-02 13:30:00,94.4,94.43,94.23,94.28,15296.0,94.4,94.43,94.23,94.28,15296.0
2024-08-02 14:00:00,94.28,94.69,94.2,94.69,13390.0,94.28,94.69,94.2,94.69,13390.0
2024-08-02 14:30:00,94.68,94.96,94.43,94.88,24927.0,94.68,94.96,94.43,94.88,24927.0
2024-08-02 15:00:00,94.89,94.97,94.72,94.85,62423.0,94.89,94.97,94.72,94.85,62423.0
2024-08-02 15:30:00,94.86,94.97,94.31,94.53,151634.0,94.86,94.97,94.31,94.53,151634.0
2024-08-05 09:30:00,92.13,93.34,92.04,92.26,140144.0,92.13,93.34,92.04,92.26,140144.0
2024-08-05 10:00:00,92.42,93.09,91.92,92.28,86970.0,92.42,93.09,91.92,92.28,86970.0
2024-08-05 10:30:00,92.29,92.88,92.17,92.45,27163.0,92.29,92.88,92.17,92.45,27163.0
2024-08-05 11:00:00,92.49,93.23,92.27,93.03,62632.0,92.49,93.23,92.27,93.03,62632.0
2024-08-05 11:30:00,93.0,93.39,92.91,93.2,51157.0,93.0,93.39,92.91,93.2,51157.0
2024-08-05 12:00:00,93.05,93.53,92.97,93.53,40854.0,93.05,93.53,92.97,93.53,40854.0
2024-08-05 12:30:00,93.5,93.5,92.72,92.9,40484.0,93.5,93.5,92.72,92.9,40484.0
2024-08-05 13:00:00,92.87,92.91,92.37,92.37,47124.0,92.87,92.91,92.37,92.37,47124.0
2024-08-05 13:30:00,92.4,92.56,92.14,92.28,25877.0,92.4,92.56,92.14,92.28,25877.0
2024-08-05 14:00:00,92.25,92.47,92.08,92.28,46206.0,92.25,92.47,92.08,92.28,46206.0
2024-08-05 14:30:00,92.25,92.27,91.37,91.41,79108.0,92.25,92.27,91.37,91.41,79108.0
2024-08-05 15:00:00,91.43,91.53,91.09,91.17,112532.0,91.43,91.53,91.09,91.17,112532.0
2024-08-05 15:30:00,91.18,91.37,90.56,91.36,563533.0,91.18,91.37,90.56,91.36,563533.0
2024-08-06 09:30:00,91.9,92.94,91.47,92.68,65831.0,91.9,92.94,91.47,92.68,65831.0
2024-08-06 10:00:00,92.68,93.53,92.68,93.13,79367.0,92.68,93.53,92.68,93.13,79367.0
2024-08-06 10:30:00,93.15,93.54,92.93,93.34,40213.0,93.15,93.54,92.93,93.34,40213.0
2024-08-06 11:00:00,93.37,93.62,93.13,93.17,22336.0,93.37,93.62,93.13,93.17,22336.0
2024-08-06 11:30:00,93.14,93.75,93.11,93.7,25956.0,93.14,93.75,93.11,93.7,25956.0
2024-08-06 12:00:00,93.72,93.84,93.58,93.62,21406.0,93.72,93.84,93.58,93.62,21406.0
2024-08-06 12:30:00,93.63,93.97,93.42,93.88,91244.0,93.63,93.97,93.42,93.88,91244.0
2024-08-06 13:00:00,93.91,93.96,93.72,93.83,27945.0,93.91,93.96,93.72,93.83,27945.0
2024-08-06 13:30:00,93.85,93.91,93.54,93.66,37614.0,93.85,93.91,93.54,93.66,37614.0
2024-08-06 14:00:00,93.69,93.95,93.47,93.87,39619.0,93.69,93.95,93.47,93.87,39619.0
2024-08-06 14:30:00,93.88,94.0,93.69,93.7,38164.0,93.88,94.0,93.69,93.7,38164.0
2024-08-06 15:00:00,93.66,93.66,93.13,93.22,79611.0,93.66,93.66,93.13,93.22,79611.0
2024-08-06 15:30:00,93.21,93.39,92.28,92.31,233071.0,93.21,93.39,92.28,92.31,233071.0
2024-08-07 09:30:00,93.36,94.8,93.17,94.8,40330.0,93.36,94.8,93.17,94.8,40330.0
2024-08-07 10:00:00,94.83,94.86,93.9,94.0,29873.0,94.83,94.86,93.9,94.0,29873.0
2024-08-07 10:30:00,94.0,94.1,93.71,94.07,36692.0,94.0,94.1,93.71,94.07,36692.0
2024-08-07 11:00:00,94.06,94.15,93.66,94.08,24159.0,94.06,94.15,93.66,94.08,24159.0
2024-08-07 11:30:00,94.07,94.28,93.73,93.98,24512.0,94.07,94.28,93.73,93.98,24512.0
2024-08-07 12:00:00,93.99,94.31,93.72,94.24,28142.0,93.99,94.31,93.72,94.24,28142.0
2024-08-07 12:30:00,94.25,94.31,93.65,93.7,18972.0,94.25,94.31,93.65,93.7,18972.0
2024-08-07 13:00:00,93.65,93.76,93.17,93.65,12198.0,93.65,93.76,93.17,93.65,12198.0
2024-08-07 13:30:00,93.64,93.76,93.02,93.15,27142.0,93.64,93.76,93.02,93.15,27142.0
2024-08-07 14:00:00,93.15,93.25,92.69,92.78,27641.0,93.15,93.25,92.69,92.78,27641.0
2024-08-07 14:30:00,92.73,92.78,92.5,92.71,23167.0,92.73,92.78,92.5,92.71,23167.0
2024-08-07 15:00:00,92.76,93.05,92.68,92.94,24823.0,92.76,93.05,92.68,92.94,24823.0
2024-08-07 15:30:00,92.93,92.95,92.45,92.64,179035.0,92.93,92.95,92.45,92.64,179035.0
2024-08-08 09:30:00,92.57,93.32,92.37,92.69,86224.0,92.57,93.32,92.37,92.69,86224.0
2024-08-08 10:00:00,92.69,92.99,92.6,92.72,90176.0,92.69,92.99,92.6,92.72,90176.0
2024-08-08 10:30:00,92.7,92.8,92.51,92.71,78198.0,92.7,92.8,92.51,92.71,78198.0
2024-08-08 11:00:00,92.73,92.85,92.28,92.34,69631.0,92.73,92.85,92.28,92.34,69631.0
2024-08-08 11:30:00,92.33,92.45,91.95,92.27,71460.0,92.33,92.45,91.95,92.27,71460.0
2024-08-08 12:00:00,92.27,92.45,92.07,92.26,81477.0,92.27,92.45,92.07,92.26,81477.0
2024-08-08 12:30:00,92.27,92.3,92.04,92.14,73994.0,92.27,92.3,92.04,92.14,73994.0
2024-08-08 13:00:00,92.15,92.46,92.0,92.4,126773.0,92.15,92.46,92.0,92.4,126773.0
2024-08-08 13:30:00,92.42,92.53,92.11,92.12,113840.0,92.42,92.53,92.11,92.12,113840.0
2024-08-08 14:00:00,92.12,92.35,92.0,92.03,74091.0,92.12,92.35,92.0,92.03,74091.0
2024-08-08 14:30:00,92.03,92.43,92.0,92.17,129085.0,92.03,92.43,92.0,92.17,129085.0
2024-08-08 15:00:00,92.15,92.42,92.04,92.25,186157.0,92.15,92.42,92.04,92.25,186157.0
2024-08-08 15:30:00,92.27,92.35,91.27,91.56,625177.0,92.27,92.35,91.27,91.56,625177.0
2024-08-09 09:30:00,98.01,102.69,97.78,102.52,975971.0,98.01,102.69,97.78,102.52,975971.0
2024-08-09 10:00:00,102.52,102.57,99.98,100.66,409249.0,102.52,102.57,99.98,100.66,409249.0
2024-08-09 10:30:00,100.66,101.0,100.32,100.73,227979.0,100.66,101.0,100.32,100.73,227979.0
2024-08-09 11:00:00,100.74,100.74,99.83,99.94,217311.0,100.74,100.74,99.83,99.94,217311.0
2024-08-09 11:30:00,99.93,101.54,99.92,100.85,176862.0,99.93,101.54,99.92,100.85,176862.0
2024-08-09 12:00:00,100.9,101.9,100.86,101.68,119205.0,100.9,101.9,100.86,101.68,119205.0
2024-08-09 12:30:00,101.64,101.94,101.48,101.81,181728.0,101.64,101.94,101.48,101.81,181728.0
2024-08-09 13:00:00,101.81,101.94,101.57,101.89,113188.0,101.81,101.94,101.57,101.89,113188.0
2024-08-09 13:30:00,101.91,102.26,101.69,101.7,132182.0,101.91,102.26,101.69,101.7,132182.0
2024-08-09 14:00:00,101.69,102.17,101.59,101.77,284802.0,101.69,102.17,101.59,101.77,284802.0
2024-08-09 14:30:00,101.75,101.99,100.94,100.98,153484.0,101.75,101.99,100.94,100.98,153484.0
2024-08-09 15:00:00,100.94,101.38,100.59,101.29,216458.0,100.94,101.38,100.59,101.29,216458.0
2024-08-09 15:30:00,101.29,101.81,101.07,101.55,501949.0,101.29,101.81,101.07,101.55,501949.0
2024-08-12 09:30:00,101.12,101.66,99.87,100.39,101304.0,101.12,101.66,99.87,100.39,101304.0
2024-08-12 10:00:00,100.43,100.55,99.94,100.24,91534.0,100.43,100.55,99.94,100.24,91534.0
2024-08-12 10:30:00,100.27,100.64,100.24,100.55,69713.0,100.27,100.64,100.24,100.55,69713.0
2024-08-12 11:00:00,100.52,100.62,99.99,100.08,69388.0,100.52,100.62,99.99,100.08,69388.0
2024-08-12 11:30:00,100.08,100.37,99.98,100.34,54761.0,100.08,100.37,99.98,100.34,54761.0
2024-08-12 12:00:00,100.34,100.45,100.21,100.26,45405.0,100.34,100.45,100.21,100.26,45405.0
2024-08-12 12:30:00,100.29,100.39,99.93,99.95,80722.0,100.29,100.39,99.93,99.95,80722.0
2024-08-12 13:00:00,99.95,100.27,99.81,100.07,43592.0,99.95,100.27,99.81,100.07,43592.0
2024-08-12 13:30:00,100.09,100.38,99.9,100.07,48647.0,100.09,100.38,99.9,100.07,48647.0
2024-08-12 14:00:00,100.12,100.27,100.03,100.12,31326.0,100.12,100.27,100.03,100.12,31326.0
2024-08-12 14:30:00,100.12,100.35,100.12,100.23,36594.0,100.12,100.35,100.12,100.23,36594.0
2024-08-12 15:00:00,100.22,100.33,99.99,100.17,62600.0,100.22,100.33,99.99,100.17,62600.0
2024-08-12 15:30:00,100.15,100.4,99.49,99.58,378330.0,100.15,100.4,99.49,99.58,378330.0
2024-08-13 09:30:00,99.87,100.34,99.11,100.1,85021.0,99.87,100.34,99.11,100.1,85021.0
2024-08-13 10:00:00,99.99,100.29,99.67,100.02,94240.0,99.99,100.29,99.67,100.02,94240.0
2024-08-13 10:30:00,100.07,100.39,99.89,100.3,43121.0,100.07,100.39,99.89,100.3,43121.0
2024-08-13 11:00:00,100.37,100.9,100.37,100.81,59899.0,100.37,100.9,100.37,100.81,59899.0
2024-08-13 11:30:00,100.85,100.97,100.78,100.78,27361.0,100.85,100.97,100.78,100.78,27361.0
2024-08-13 12:00:00,100.77,100.96,100.7,100.71,25023.0,100.77,100.96,100.7,100.71,25023.0
2024-08-13 12:30:00,100.69,100.92,100.57,100.79,29245.0,100.69,100.92,100.57,100.79,29245.0
2024-08-13 13:00:00,100.75,100.86,100.61,100.64,39972.0,100.75,100.86,100.61,100.64,39972.0
2024-08-13 13:30:00,100.63,101.09,100.62,100.87,50752.0,100.63,101.09,100.62,100.87,50752.0
2024-08-13 14:00:00,100.87,101.1,100.83,101.06,30617.0,100.87,101.1,100.83,101.06,30617.0
2024-08-13 14:30:00,101.04,101.32,101.04,101.31,41304.0,101.04,101.32,101.04,101.31,41304.0
2024-08-13 15:00:00,101.29,101.37,100.96,101.02,106803.0,101.29,101.37,100.96,101.02,106803.0
2024-08-13 15:30:00,101.02,101.18,100.57,101.1,356566.0,101.02,101.18,100.57,101.1,356566.0
2024-08-14 09:30:00,101.21,101.8,100.86,101.24,102035.0,101.21,101.8,100.86,101.24,102035.0
2024-08-14 10:00:00,101.17,101.17,100.63,100.8,58876.0,101.17,101.17,100.63,100.8,58876.0
2024-08-14 10:30:00,100.85,100.85,100.02,100.4,93774.0,100.85,100.85,100.02,100.4,93774.0
2024-08-14 11:00:00,100.36,100.72,100.32,100.6,27302.0,100.36,100.72,100.32,100.6,27302.0
2024-08-14 11:30:00,100.59,100.95,100.58,100.76,34397.0,100.59,100.95,100.58,100.76,34397.0
2024-08-14 12:00:00,100.77,100.96,100.41,100.44,35025.0,100.77,100.96,100.41,100.44,35025.0
2024-08-14 12:30:00,100.45,100.45,100.01,100.24,46401.0,100.45,100.45,100.01,100.24,46401.0
2024-08-14 13:00:00,100.2,100.28,99.94,100.02,24262.0,100.2,100.28,99.94,100.02,24262.0
2024-08-14 13:30:00,99.98,100.42,99.98,100.34,43018.0,99.98,100.42,99.98,100.34,43018.0
2024-08-14 14:00:00,100.33,100.39,100.1,100.12,46454.0,100.33,100.39,100.1,100.12,46454.0
2024-08-14 14:30:00,100.11,100.22,100.03,100.15,32138.0,100.11,100.22,100.03,100.15,32138.0
2024-08-14 15:00:00,100.13,100.13,99.71,99.73,42901.0,100.13,100.13,99.71,99.73,42901.0
2024-08-14 15:30:00,99.72,100.05,99.65,99.72,247827.0,99.72,100.05,99.65,99.72,247827.0
2024-08-15 09:30:00,100.34,101.16,100.34,101.02,40295.0,100.34,101.16,100.34,101.02,40295.0
2024-08-15 10:00:00,101.09,101.89,101.01,101.66,133628.0,101.09,101.89,101.01,101.66,133628.0
2024-08-15 10:30:00,101.71,101.78,101.3,101.37,81134.0,101.71,101.78,101.3,101.37,81134.0
2024-08-15 11:00:00,101.35,101.55,101.08,101.12,45798.0,101.35,101.55,101.08,101.12,45798.0
2024-08-15 11:30:00,101.13,101.13,100.86,100.96,36979.0,101.13,101.13,100.86,100.96,36979.0
2024-08-15 12:00:00,100.96,101.07,100.87,101.02,25718.0,100.96,101.07,100.87,101.02,25718.0
2024-08-15 12:30:00,101.02,101.02,100.85,101.02,23820.0,101.02,101.02,100.85,101.02,23820.0
2024-08-15 13:00:00,100.98,101.13,100.81,100.89,57836.0,100.98,101.13,100.81,100.89,57836.0
2024-08-15 13:30:00,100.91,100.96,100.73,100.81,62642.0,100.91,100.96,100.73,100.81,62642.0
2024-08-15 14:00:00,100.77,100.85,100.45,100.52,31796.0,100.77,100.85,100.45,100.52,31796.0
2024-08-15 14:30:00,100.51,100.73,100.39,100.66,31056.0,100.51,100.73,100.39,100.66,31056.0
2024-08-15 15:00:00,100.68,100.99,100.56,100.94,54475.0,100.68,100.99,100.56,100.94,54475.0
2024-08-15 15:30:00,100.95,100.97,100.42,100.89,193011.0,100.95,100.97,100.42,100.89,193011.0
2024-08-16 09:30:00,100.75,101.04,100.28,100.75,122222.0,100.75,101.04,100.28,100.75,122222.0
2024-08-16 10:00:00,100.84,101.24,100.58,100.7,30143.0,100.84,101.24,100.58,100.7,30143.0
2024-08-16 10:30:00,100.59,100.6,100.16,100.26,36943.0,100.59,100.6,100.16,100.26,36943.0
2024-08-16 11:00:00,100.27,100.34,100.21,100.28,20799.0,100.27,100.34,100.21,100.28,20799.0
2024-08-16 11:30:00,100.27,100.45,100.16,100.44,49696.0,100.27,100.45,100.16,100.44,49696.0
2024-08-16 12:00:00,100.47,100.59,100.3,100.52,17367.0,100.47,100.59,100.3,100.52,17367.0
2024-08-16 12:30:00,100.52,100.52,100.3,100.43,12576.0,100.52,100.52,100.3,100.43,12576.0
2024-08-16 13:00:00,100.41,100.42,100.27,100.34,14126.0,100.41,100.42,100.27,100.34,14126.0
2024-08-16 13:30:00,100.33,100.36,100.24,100.31,19760.0,100.33,100.36,100.24,100.31,19760.0
2024-08-16 14:00:00,100.31,100.32,100.06,100.21,21075.0,100.31,100.32,100.06,100.21,21075.0
2024-08-16 14:30:00,100.22,100.27,100.13,100.22,21624.0,100.22,100.27,100.13,100.22,21624.0
2024-08-16 15:00:00,100.16,100.35,100.07,100.35,27241.0,100.16,100.35,100.07,100.35,27241.0
2024-08-16 15:30:00,100.34,100.52,100.18,100.46,120031.0,100.34,100.52,100.18,100.46,120031.0
2024-08-19 09:30:00,100.88,101.23,100.69,101.22,25394.0,100.88,101.23,100.69,101.22,25394.0
2024-08-19 10:00:00,101.25,101.35,101.06,101.35,19726.0,101.25,101.35,101.06,101.35,19726.0
2024-08-19 10:30:00,101.36,101.72,101.35,101.62,26164.0,101.36,101.72,101.35,101.62,26164.0
2024-08-19 11:00:00,101.61,101.63,101.34,101.44,7675.0,101.61,101.63,101.34,101.44,7675.0
2024-08-19 11:30:00,101.46,101.56,101.26,101.33,12808.0,101.46,101.56,101.26,101.33,12808.0
2024-08-19 12:00:00,101.3,101.47,101.3,101.45,15890.0,101.3,101.47,101.3,101.45,15890.0
2024-08-19 12:30:00,101.43,101.44,101.28,101.32,24664.0,101.43,101.44,101.28,101.32,24664.0
2024-08-19 13:00:00,101.34,101.41,101.29,101.35,13014.0,101.34,101.41,101.29,101.35,13014.0
2024-08-19 13:30:00,101.36,101.36,101.23,101.28,9638.0,101.36,101.36,101.23,101.28,9638.0
2024-08-19 14:00:00,101.26,101.26,100.89,100.9,23331.0,101.26,101.26,100.89,100.9,23331.0
2024-08-19 14:30:00,100.95,101.46,100.92,101.43,57098.0,100.95,101.46,100.92,101.43,57098.0
2024-08-19 15:00:00,101.43,101.52,101.18,101.2,97866.0,101.43,101.52,101.18,101.2,97866.0
2024-08-19 15:30:00,101.17,101.94,101.1,101.68,237243.0,101.17,101.94,101.1,101.68,237243.0
2024-08-20 09:30:00,101.59,102.59,101.59,102.2,53677.0,101.59,102.59,101.59,102.2,53677.0
2024-08-20 10:00:00,102.2,102.31,101.25,101.33,27800.0,102.2,102.31,101.25,101.33,27800.0
2024-08-20 10:30:00,101.34,101.78,101.34,101.46,19461.0,101.34,101.78,101.34,101.46,19461.0
2024-08-20 11:00:00,101.46,101.63,101.36,101.44,19117.0,101.46,101.63,101.36,101.44,19117.0
2024-08-20 11:30:00,101.44,101.57,101.34,101.55,12397.0,101.44,101.57,101.34,101.55,12397.0
2024-08-20 12:00:00,101.55,101.61,101.46,101.55,15014.0,101.55,101.61,101.46,101.55,15014.0
2024-08-20 12:30:00,101.56,101.61,101.46,101.47,8000.0,101.56,101.61,101.46,101.47,8000.0
2024-08-20 13:00:00,101.47,101.5,101.3,101.38,12885.0,101.47,101.5,101.3,101.38,12885.0
2024-08-20 13:30:00,101.4,101.42,101.29,101.42,12259.0,101.4,101.42,101.29,101.42,12259.0
2024-08-20 14:00:00,101.43,101.63,101.39,101.62,17963.0,101.43,101.63,101.39,101.62,17963.0
2024-08-20 14:30:00,101.62,101.69,101.53,101.55,11304.0,101.62,101.69,101.53,101.55,11304.0
2024-08-20 15:00:00,101.55,101.68,101.54,101.57,25727.0,101.55,101.68,101.54,101.57,25727.0
2024-08-20 15:30:00,101.56,101.75,101.5,101.72,112140.0,101.56,101.75,101.5,101.72,112140.0
2024-08-21 09:30:00,101.15,101.71,100.45,101.63,66640.0,101.15,101.71,100.45,101.63,66640.0
2024-08-21 10:00:00,101.62,102.16,101.33,102.07,206271.0,101.62,102.16,101.33,102.07,206271.0
2024-08-21 10:30:00,102.09,102.36,101.48,101.61,115103.0,102.09,102.36,101.48,101.61,115103.0
2024-08-21 11:00:00,101.62,102.11,101.61,101.84,34264.0,101.62,102.11,101.61,101.84,34264.0
2024-08-21 11:30:00,101.8,101.88,101.64,101.81,25777.0,101.8,101.88,101.64,101.81,25777.0
2024-08-21 12:00:00,101.79,101.98,101.65,101.67,333722.0,101.79,101.98,101.65,101.67,333722.0
2024-08-21 12:30:00,101.7,102.1,101.7,102.1,35994.0,101.7,102.1,101.7,102.1,35994.0
2024-08-21 13:00:00,102.14,102.22,101.95,101.98,20302.0,102.14,102.22,101.95,101.98,20302.0
2024-08-21 13:30:00,102.01,102.11,101.97,101.97,20199.0,102.01,102.11,101.97,101.97,20199.0
2024-08-21 14:00:00,101.97,102.23,101.93,102.23,14114.0,101.97,102.23,101.93,102.23,14114.0
2024-08-21 14:30:00,102.27,102.37,102.12,102.26,16797.0,102.27,102.37,102.12,102.26,16797.0
2024-08-21 15:00:00,102.25,102.36,102.22,102.34,37459.0,102.25,102.36,102.22,102.34,37459.0
2024-08-21 15:30:00,102.34,102.38,101.85,102.12,259438.0,102.34,102.38,101.85,102.12,259438.0
2024-08-22 09:30:00,102.23,103.15,102.23,102.49,43823.0,102.23,103.15,102.23,102.49,43823.0
2024-08-22 10:00:00,102.48,102.49,102.04,102.25,21986.0,102.48,102.49,102.04,102.25,21986.0
2024-08-22 10:30:00,102.26,102.56,102.21,102.45,19522.0,102.26,102.56,102.21,102.45,19522.0
2024-08-22 11:00:00,102.44,102.54,102.0,102.14,17279.0,102.44,102.54,102.0,102.14,17279.0
2024-08-22 11:30:00,102.14,102.17,101.62,101.76,17662.0,102.14,102.17,101.62,101.76,17662.0
2024-08-22 12:00:00,101.69,102.05,101.69,101.95,14344.0,101.69,102.05,101.69,101.95,14344.0
2024-08-22 12:30:00,101.98,102.15,101.78,101.84,17659.0,101.98,102.15,101.78,101.84,17659.0
2024-08-22 13:00:00,101.84,102.1,101.8,102.09,13732.0,101.84,102.1,101.8,102.09,13732.0
2024-08-22 13:30:00,102.09,102.1,101.66,101.71,11923.0,102.09,102.1,101.66,101.71,11923.0
2024-08-22 14:00:00,101.73,101.95,101.66,101.95,13124.0,101.73,101.95,101.66,101.95,13124.0
2024-08-22 14:30:00,101.92,101.96,101.76,101.76,13945.0,101.92,101.96,101.76,101.76,13945.0
2024-08-22 15:00:00,101.77,101.9,101.7,101.77,17660.0,101.77,101.9,101.7,101.77,17660.0
2024-08-22 15:30:00,101.79,101.87,101.4,101.58,420953.0,101.79,101.87,101.4,101.58,420953.0
2024-08-23 09:30:00,102.35,102.48,101.59,101.59,19767.0,102.35,102.48,101.59,101.59,19767.0
2024-08-23 10:00:00,101.72,102.05,101.52,101.82,111504.0,101.72,102.05,101.52,101.82,111504.0
2024-08-23 10:30:00,101.84,101.9,100.93,101.32,18797.0,101.84,101.9,100.93,101.32,18797.0
2024-08-23 11:00:00,101.3,101.69,101.28,101.6,13514.0,101.3,101.69,101.28,101.6,13514.0
2024-08-23 11:30:00,101.62,101.75,101.27,101.27,12173.0,101.62,101.75,101.27,101.27,12173.0
2024-08-23 12:00:00,101.17,101.33,101.14,101.26,7810.0,101.17,101.33,101.14,101.26,7810.0
2024-08-23 12:30:00,101.27,101.37,101.03,101.28,12938.0,101.27,101.37,101.03,101.28,12938.0
2024-08-23 13:00:00,101.35,101.42,101.22,101.29,8583.0,101.35,101.42,101.22,101.29,8583.0
2024-08-23 13:30:00,101.32,101.49,101.27,101.48,7948.0,101.32,101.49,101.27,101.48,7948.0
2024-08-23 14:00:00,101.45,101.93,101.43,101.91,24114.0,101.45,101.93,101.43,101.91,24114.0
2024-08-23 14:30:00,101.89,102.02,101.84,101.89,17917.0,101.89,102.02,101.84,101.89,17917.0
2024-08-23 15:00:00,101.89,102.04,101.86,102.0,18972.0,101.89,102.04,101.86,102.0,18972.0
2024-08-23 15:30:00,101.99,102.0,101.69,101.8,70007.0,101.99,102.0,101.69,101.8,70007.0
2024-08-26 09:30:00,101.99,102.37,101.99,102.11,33715.0,101.99,102.37,101.99,102.11,33715.0
2024-08-26 10:00:00,102.12,102.33,101.7,101.79,36772.0,102.12,102.33,101.7,101.79,36772.0
2024-08-26 10:30:00,101.78,101.84,101.38,101.48,16561.0,101.78,101.84,101.38,101.48,16561.0
2024-08-26 11:00:00,101.43,101.47,100.99,100.99,13154.0,101.43,101.47,100.99,100.99,13154.0
2024-08-26 11:30:00,100.98,101.22,100.98,101.05,16577.0,100.98,101.22,100.98,101.05,16577.0
2024-08-26 12:00:00,101.03,101.22,100.97,100.97,9326.0,101.03,101.22,100.97,100.97,9326.0
2024-08-26 12:30:00,101.0,101.39,101.0,101.35,28285.0,101.0,101.39,101.0,101.35,28285.0
2024-08-26 13:00:00,101.35,101.37,101.16,101.3,22157.0,101.35,101.37,101.16,101.3,22157.0
2024-08-26 13:30:00,101.27,101.35,101.1,101.12,32629.0,101.27,101.35,101.1,101.12,32629.0
2024-08-26 14:00:00,101.14,101.24,101.05,101.16,13962.0,101.14,101.24,101.05,101.16,13962.0
2024-08-26 14:30:00,101.14,101.39,101.13,101.37,17194.0,101.14,101.39,101.13,101.37,17194.0
2024-08-26 15:00:00,101.36,101.38,101.24,101.32,21948.0,101.36,101.38,101.24,101.32,21948.0
2024-08-26 15:30:00,101.32,101.32,100.8,101.0,124537.0,101.32,101.32,100.8,101.0,124537.0
2024-08-27 09:30:00,100.69,101.32,100.57,100.72,29472.0,100.69,101.32,100.57,100.72,29472.0
2024-08-27 10:00:00,100.75,101.21,100.74,101.21,62815.0,100.75,101.21,100.74,101.21,62815.0
2024-08-27 10:30:00,101.25,101.42,101.11,101.26,72705.0,101.25,101.42,101.11,101.26,72705.0
2024-08-27 11:00:00,101.29,101.38,101.17,101.2,6818.0,101.29,101.38,101.17,101.2,6818.0
2024-08-27 11:30:00,101.2,101.56,101.15,101.56,21525.0,101.2,101.56,101.15,101.56,21525.0
2024-08-27 12:00:00,101.53,101.95,101.41,101.92,39129.0,101.53,101.95,101.41,101.92,39129.0
2024-08-27 12:30:00,101.92,102.2,101.89,102.01,30883.0,101.92,102.2,101.89,102.01,30883.0
2024-08-27 13:00:00,102.01,102.02,101.85,101.94,13091.0,102.01,102.02,101.85,101.94,13091.0
2024-08-27 13:30:00,101.94,102.13,101.81,101.88,19658.0,101.94,102.13,101.81,101.88,19658.0
2024-08-27 14:00:00,101.9,102.03,101.87,101.87,16815.0,101.9,102.03,101.87,101.87,16815.0
2024-08-27 14:30:00,101.88,101.92,101.78,101.88,23093.0,101.88,101.92,101.78,101.88,23093.0
2024-08-27 15:00:00,101.88,101.9,101.82,101.86,23746.0,101.88,101.9,101.82,101.86,23746.0
2024-08-27 15:30:00,101.84,101.86,101.17,101.32,98709.0,101.84,101.86,101.17,101.32,98709.0
2024-08-28 09:30:00,101.19,101.71,101.09,101.26,15378.0,101.19,101.71,101.09,101.26,15378.0
2024-08-28 10:00:00,101.26,101.49,101.14,101.22,13456.0,101.26,101.49,101.14,101.22,13456.0
2024-08-28 10:30:00,101.21,101.31,100.95,100.95,9027.0,101.21,101.31,100.95,100.95,9027.0
2024-08-28 11:00:00,100.81,101.05,100.55,100.65,14315.0,100.81,101.05,100.55,100.65,14315.0
2024-08-28 11:30:00,100.62,100.68,100.42,100.53,10240.0,100.62,100.68,100.42,100.53,10240.0
2024-08-28 12:00:00,100.53,100.64,100.1,100.14,7363.0,100.53,100.64,100.1,100.14,7363.0
2024-08-28 12:30:00,100.18,100.36,100.11,100.27,11931.0,100.18,100.36,100.11,100.27,11931.0
2024-08-28 13:00:00,100.29,100.36,100.16,100.2,7355.0,100.29,100.36,100.16,100.2,7355.0
2024-08-28 13:30:00,100.2,100.38,99.96,100.01,41985.0,100.2,100.38,99.96,100.01,41985.0
2024-08-28 14:00:00,99.93,100.1,99.88,99.96,16706.0,99.93,100.1,99.88,99.96,16706.0
2024-08-28 14:30:00,99.97,100.23,99.94,100.23,17610.0,99.97,100.23,99.94,100.23,17610.0
2024-08-28 15:00:00,100.21,100.38,100.06,100.25,17161.0,100.21,100.38,100.06,100.25,17161.0
2024-08-28 15:30:00,100.22,100.33,100.05,100.05,110121.0,100.22,100.33,100.05,100.05,110121.0
2024-08-29 09:30:00,100.61,101.55,100.45,101.42,51703.0,100.61,101.55,100.45,101.42,51703.0
2024-08-29 10:00:00,101.51,102.33,101.34,102.2,41004.0,101.51,102.33,101.34,102.2,41004.0
2024-08-29 10:30:00,102.22,102.23,101.85,101.9,22073.0,102.22,102.23,101.85,101.9,22073.0
2024-08-29 11:00:00,101.89,102.04,101.74,101.84,20351.0,101.89,102.04,101.74,101.84,20351.0
2024-08-29 11:30:00,101.8,101.97,101.66,101.9,22190.0,101.8,101.97,101.66,101.9,22190.0
2024-08-29 12:00:00,101.93,102.38,101.93,102.38,15715.0,101.93,102.38,101.93,102.38,15715.0
2024-08-29 12:30:00,102.38,102.41,102.13,102.22,24750.0,102.38,102.41,102.13,102.22,24750.0
2024-08-29 13:00:00,102.18,102.23,102.02,102.19,6336.0,102.18,102.23,102.02,102.19,6336.0
2024-08-29 13:30:00,102.19,102.27,102.08,102.16,9611.0,102.19,102.27,102.08,102.16,9611.0
2024-08-29 14:00:00,102.16,102.16,101.85,101.85,16894.0,102.16,102.16,101.85,101.85,16894.0
2024-08-29 14:30:00,101.85,101.89,101.54,101.72,26658.0,101.85,101.89,101.54,101.72,26658.0
2024-08-29 15:00:00,101.61,101.84,101.57,101.74,15171.0,101.61,101.84,101.57,101.74,15171.0
2024-08-29 15:30:00,101.77,101.78,101.47,101.58,75190.0,101.77,101.78,101.47,101.58,75190.0
2024-08-30 09:30:00,102.0,102.21,101.23,101.41,73048.0,102.0,102.21,101.23,101.41,73048.0
2024-08-30 10:00:00,101.41,101.54,100.9,100.94,46311.0,101.41,101.54,100.9,100.94,46311.0
2024-08-30 10:30:00,100.94,101.2,100.74,100.88,129768.0,100.94,101.2,100.74,100.88,129768.0
2024-08-30 11:00:00,100.87,101.08,100.69,100.69,32937.0,100.87,101.08,100.69,100.69,32937.0
2024-08-30 11:30:00,100.68,101.19,100.62,101.14,18924.0,100.68,101.19,100.62,101.14,18924.0
2024-08-30 12:00:00,101.16,101.4,101.06,101.17,16589.0,101.16,101.4,101.06,101.17,16589.0
2024-08-30 12:30:00,101.17,101.21,100.92,101.05,26503.0,101.17,101.21,100.92,101.05,26503.0
2024-08-30 13:00:00,101.03,101.37,101.03,101.27,12400.0,101.03,101.37,101.03,101.27,12400.0
2024-08-30 13:30:00,101.28,101.56,101.25,101.3,15981.0,101.28,101.56,101.25,101.3,15981.0
2024-08-30 14:00:00,101.34,101.56,101.31,101.48,17395.0,101.34,101.56,101.31,101.48,17395.0
2024-08-30 14:30:00,101.48,101.65,101.46,101.53,16739.0,101.48,101.65,101.46,101.53,16739.0
2024-08-30 15:00:00,101.51,101.78,101.38,101.78,25810.0,101.51,101.78,101.38,101.78,25810.0
2024-08-30 15:30:00,101.77,102.1,101.62,101.81,145562.0,101.77,102.1,101.62,101.81,145562.0
2024-09-03 09:30:00,101.28,102.11,101.11,101.36,47880.0,101.28,102.11,101.11,101.36,47880.0
2024-09-03 10:00:00,101.3,101.3,100.83,101.02,40713.0,101.3,101.3,100.83,101.02,40713.0
2024-09-03 10:30:00,101.0,101.38,100.98,100.99,22199.0,101.0,101.38,100.98,100.99,22199.0
2024-09-03 11:00:00,101.0,101.11,100.73,100.88,26638.0,101.0,101.11,100.73,100.88,26638.0
2024-09-03 11:30:00,100.87,100.87,100.61,100.73,16539.0,100.87,100.87,100.61,100.73,16539.0
2024-09-03 12:00:00,100.72,100.86,100.69,100.7,13714.0,100.72,100.86,100.69,100.7,13714.0
2024-09-03 12:30:00,100.7,100.87,100.67,100.81,15025.0,100.7,100.87,100.67,100.81,15025.0
2024-09-03 13:00:00,100.81,100.97,100.72,100.9,20349.0,100.81,100.97,100.72,100.9,20349.0
2024-09-03 13:30:00,100.86,100.87,100.56,100.59,21878.0,100.86,100.87,100.56,100.59,21878.0
2024-09-03 14:00:00,100.59,100.63,100.45,100.48,33417.0,100.59,100.63,100.45,100.48,33417.0
2024-09-03 14:30:00,100.5,100.58,100.12,100.18,28873.0,100.5,100.58,100.12,100.18,28873.0
2024-09-03 15:00:00,100.19,100.25,100.02,100.23,73641.0,100.19,100.25,100.02,100.23,73641.0
2024-09-03 15:30:00,100.25,100.35,99.67,99.96,111666.0,100.25,100.35,99.67,99.96,111666.0
2024-09-04 09:30:00,99.89,100.58,99.77,100.37,33773.0,99.89,100.58,99.77,100.37,33773.0
2024-09-04 10:00:00,100.3,100.47,100.03,100.47,27624.0,100.3,100.47,100.03,100.47,27624.0
2024-09-04 10:30:00,100.48,100.58,100.32,100.52,15521.0,100.48,100.58,100.32,100.52,15521.0
2024-09-04 11:00:00,100.52,100.72,100.34,100.37,9782.0,100.52,100.72,100.34,100.37,9782.0
2024-09-04 11:30:00,100.33,100.33,100.14,100.22,7662.0,100.33,100.33,100.14,100.22,7662.0
2024-09-04 12:00:00,100.17,100.19,100.06,100.07,7495.0,100.17,100.19,100.06,100.07,7495.0
2024-09-04 12:30:00,100.08,100.19,100.06,100.13,7853.0,100.08,100.19,100.06,100.13,7853.0
2024-09-04 13:00:00,100.15,100.23,100.08,100.12,4610.0,100.15,100.23,100.08,100.12,4610.0
2024-09-04 13:30:00,100.09,100.09,99.9,99.96,11721.0,100.09,100.09,99.9,99.96,11721.0
2024-09-04 14:00:00,99.94,100.06,99.92,100.03,7894.0,99.94,100.06,99.92,100.03,7894.0
2024-09-04 14:30:00,100.03,100.03,99.88,99.91,13155.0,100.03,100.03,99.88,99.91,13155.0
2024-09-04 15:00:00,99.89,99.95,99.64,99.95,20771.0,99.89,99.95,99.64,99.95,20771.0
2024-09-04 15:30:00,99.95,100.28,99.88,100.13,66006.0,99.95,100.28,99.88,100.13,66006.0
2024-09-05 09:30:00,99.98,99.98,99.04,99.62,42197.0,99.98,99.98,99.04,99.62,42197.0
2024-09-05 10:00:00,99.43,100.14,99.43,99.88,19944.0,99.43,100.14,99.43,99.88,19944.0
2024-09-05 10:30:00,99.99,100.01,99.43,99.43,20926.0,99.99,100.01,99.43,99.43,20926.0
2024-09-05 11:00:00,99.38,99.81,99.15,99.38,794860.0,99.38,99.81,99.15,99.38,794860.0
2024-09-05 11:30:00,99.38,99.43,99.03,99.16,42902.0,99.38,99.43,99.03,99.16,42902.0
2024-09-05 12:00:00,99.19,99.36,99.19,99.28,8615.0,99.19,99.36,99.19,99.28,8615.0
2024-09-05 12:30:00,99.28,99.47,99.21,99.27,13205.0,99.28,99.47,99.21,99.27,13205.0
2024-09-05 13:00:00,99.27,99.34,99.16,99.2,12754.0,99.27,99.34,99.16,99.2,12754.0
2024-09-05 13:30:00,99.22,99.4,99.19,99.23,21763.0,99.22,99.4,99.19,99.23,21763.0
2024-09-05 14:00:00,99.23,99.47,99.23,99.36,21042.0,99.23,99.47,99.23,99.36,21042.0
2024-09-05 14:30:00,99.36,99.66,99.36,99.49,26510.0,99.36,99.66,99.36,99.49,26510.0
2024-09-05 15:00:00,99.4,99.43,99.05,99.2,38665.0,99.4,99.43,99.05,99.2,38665.0
2024-09-05 15:30:00,99.18,99.32,98.72,99.11,111141.0,99.18,99.32,98.72,99.11,111141.0
2024-09-06 09:30:00,99.16,99.68,98.96,99.02,19463.0,99.16,99.68,98.96,99.02,19463.0
2024-09-06 10:00:00,99.01,99.07,98.31,98.49,25973.0,99.01,99.07,98.31,98.49,25973.0
2024-09-06 10:30:00,98.47,98.58,98.05,98.13,27413.0,98.47,98.58,98.05,98.13,27413.0
2024-09-06 11:00:00,98.13,98.54,97.85,97.91,36846.0,98.13,98.54,97.85,97.91,36846.0
2024-09-06 11:30:00,97.87,97.96,97.72,97.72,11823.0,97.87,97.96,97.72,97.72,11823.0
2024-09-06 12:00:00,97.68,97.69,97.48,97.52,12617.0,97.68,97.69,97.48,97.52,12617.0
2024-09-06 12:30:00,97.5,97.59,97.3,97.38,31640.0,97.5,97.59,97.3,97.38,31640.0
2024-09-06 13:00:00,97.35,97.78,97.31,97.72,30121.0,97.35,97.78,97.31,97.72,30121.0
2024-09-06 13:30:00,97.7,97.83,97.65,97.73,21605.0,97.7,97.83,97.65,97.73,21605.0
2024-09-06 14:00:00,97.73,97.74,97.3,97.36,24961.0,97.73,97.74,97.3,97.36,24961.0
2024-09-06 14:30:00,97.36,97.36,97.14,97.31,21915.0,97.36,97.36,97.14,97.31,21915.0
2024-09-06 15:00:00,97.31,97.41,97.03,97.13,44520.0,97.31,97.41,97.03,97.13,44520.0
2024-09-06 15:30:00,97.13,97.13,96.48,96.54,204218.0,97.13,97.13,96.48,96.54,204218.0
2024-09-09 09:30:00,96.54,97.1,96.48,96.54,70971.0,96.54,97.1,96.48,96.54,70971.0
2024-09-09 10:00:00,96.57,96.66,96.28,96.34,50740.0,96.57,96.66,96.28,96.34,50740.0
2024-09-09 10:30:00,96.32,96.38,96.0,96.09,43686.0,96.32,96.38,96.0,96.09,43686.0
2024-09-09 11:00:00,96.06,96.16,95.84,95.97,52828.0,96.06,96.16,95.84,95.97,52828.0
2024-09-09 11:30:00,96.0,96.28,96.0,96.2,51673.0,96.0,96.28,96.0,96.2,51673.0
2024-09-09 12:00:00,96.21,96.5,96.17,96.35,42774.0,96.21,96.5,96.17,96.35,42774.0
2024-09-09 12:30:00,96.32,96.75,96.29,96.68,39922.0,96.32,96.75,96.29,96.68,39922.0
2024-09-09 13:00:00,96.71,96.71,96.09,96.09,53846.0,96.71,96.71,96.09,96.09,53846.0
2024-09-09 13:30:00,96.11,96.15,95.76,95.78,34336.0,96.11,96.15,95.76,95.78,34336.0
2024-09-09 14:00:00,95.78,95.78,95.42,95.51,35998.0,95.78,95.78,95.42,95.51,35998.0
2024-09-09 14:30:00,95.51,95.68,95.38,95.39,31118.0,95.51,95.68,95.38,95.39,31118.0
2024-09-09 15:00:00,95.36,95.55,95.25,95.37,61322.0,95.36,95.55,95.25,95.37,61322.0
2024-09-09 15:30:00,95.35,95.4,94.77,95.07,334085.0,95.35,95.4,94.77,95.07,334085.0
2024-09-10 09:30:00,95.21,95.79,95.07,95.43,38867.0,95.21,95.79,95.07,95.43,38867.0
2024-09-10 10:00:00,95.35,95.55,95.16,95.55,33022.0,95.35,95.55,95.16,95.55,33022.0
2024-09-10 10:30:00,95.56,95.58,95.18,95.31,14346.0,95.56,95.58,95.18,95.31,14346.0
2024-09-10 11:00:00,95.27,95.6,95.2,95.45,40903.0,95.27,95.6,95.2,95.45,40903.0
2024-09-10 11:30:00,95.44,95.44,94.76,94.8,22714.0,95.44,95.44,94.76,94.8,22714.0
2024-09-10 12:00:00,94.78,95.02,94.71,95.01,20508.0,94.78,95.02,94.71,95.01,20508.0
2024-09-10 12:30:00,94.98,95.16,94.96,95.0,35607.0,94.98,95.16,94.96,95.0,35607.0
2024-09-10 13:00:00,94.96,94.96,94.69,94.75,18493.0,94.96,94.96,94.69,94.75,18493.0
2024-09-10 13:30:00,94.79,94.94,94.75,94.85,16848.0,94.79,94.94,94.75,94.85,16848.0
2024-09-10 14:00:00,94.9,95.0,94.68,94.75,18487.0,94.9,95.0,94.68,94.75,18487.0
2024-09-10 14:30:00,94.77,94.94,94.75,94.89,16401.0,94.77,94.94,94.75,94.89,16401.0
2024-09-10 15:00:00,94.87,95.06,94.7,94.7,35395.0,94.87,95.06,94.7,94.7,35395.0
2024-09-10 15:30:00,94.7,94.8,94.53,94.74,155136.0,94.7,94.8,94.53,94.74,155136.0
2024-09-11 09:30:00,94.43,94.43,94.03,94.22,58041.0,94.43,94.43,94.03,94.22,58041.0
2024-09-11 10:00:00,94.2,94.25,93.5,93.76,30014.0,94.2,94.25,93.5,93.76,30014.0
2024-09-11 10:30:00,93.77,93.84,93.6,93.8,31889.0,93.77,93.84,93.6,93.8,31889.0
2024-09-11 11:00:00,93.78,94.19,93.65,94.19,42240.0,93.78,94.19,93.65,94.19,42240.0
2024-09-11 11:30:00,94.18,94.38,93.95,94.14,26287.0,94.18,94.38,93.95,94.14,26287.0
2024-09-11 12:00:00,94.14,94.94,94.11,94.88,43526.0,94.14,94.94,94.11,94.88,43526.0
2024-09-11 12:30:00,94.89,95.27,94.89,95.26,32364.0,94.89,95.27,94.89,95.26,32364.0
2024-09-11 13:00:00,95.25,95.81,95.25,95.55,29858.0,95.25,95.81,95.25,95.55,29858.0
2024-09-11 13:30:00,95.55,95.86,95.53,95.63,50392.0,95.55,95.86,95.53,95.63,50392.0
2024-09-11 14:00:00,95.67,95.99,95.65,95.93,40660.0,95.67,95.99,95.65,95.93,40660.0
2024-09-11 14:30:00,95.92,96.36,95.92,96.25,55416.0,95.92,96.36,95.92,96.25,55416.0
2024-09-11 15:00:00,96.23,96.46,96.19,96.31,37825.0,96.23,96.46,96.19,96.31,37825.0
2024-09-11 15:30:00,96.3,96.75,96.19,96.65,189140.0,96.3,96.75,96.19,96.65,189140.0
2024-09-12 09:30:00,96.72,96.93,96.33,96.4,65990.0,96.72,96.93,96.33,96.4,65990.0
2024-09-12 10:00:00,96.33,96.95,96.22,96.75,35288.0,96.33,96.95,96.22,96.75,35288.0
2024-09-12 10:30:00,96.76,97.0,96.55,96.65,21927.0,96.76,97.0,96.55,96.65,21927.0
2024-09-12 11:00:00,96.67,96.88,96.61,96.69,17782.0,96.67,96.88,96.61,96.69,17782.0
2024-09-12 11:30:00,96.68,96.81,96.64,96.8,14785.0,96.68,96.81,96.64,96.8,14785.0
2024-09-12 12:00:00,96.81,96.83,96.71,96.82,111582.0,96.81,96.83,96.71,96.82,111582.0
2024-09-12 12:30:00,96.85,97.34,96.85,97.31,23922.0,96.85,97.34,96.85,97.31,23922.0
2024-09-12 13:00:00,97.31,97.6,97.3,97.41,197270.0,97.31,97.6,97.3,97.41,197270.0
2024-09-12 13:30:00,97.41,97.77,97.36,97.67,31686.0,97.41,97.77,97.36,97.67,31686.0
2024-09-12 14:00:00,97.67,97.73,97.57,97.63,18803.0,97.67,97.73,97.57,97.63,18803.0
2024-09-12 14:30:00,97.65,97.67,97.15,97.15,42648.0,97.65,97.67,97.15,97.15,42648.0
2024-09-12 15:00:00,97.13,97.13,96.83,96.9,31492.0,97.13,97.13,96.83,96.9,31492.0
2024-09-12 15:30:00,96.88,97.34,96.76,97.32,119219.0,96.88,97.34,96.76,97.32,119219.0
2024-09-13 09:30:00,97.3,98.42,97.19,98.36,54196.0,97.3,98.42,97.19,98.36,54196.0
2024-09-13 10:00:00,98.35,98.76,97.97,98.75,40482.0,98.35,98.76,97.97,98.75,40482.0
2024-09-13 10:30:00,98.72,98.78,98.42,98.46,42979.0,98.72,98.78,98.42,98.46,42979.0
2024-09-13 11:00:00,98.45,98.62,98.37,98.37,18221.0,98.45,98.62,98.37,98.37,18221.0
2024-09-13 11:30:00,98.37,98.74,98.31,98.67,22939.0,98.37,98.74,98.31,98.67,22939.0
2024-09-13 12:00:00,98.7,98.76,98.4,98.4,15082.0,98.7,98.76,98.4,98.4,15082.0
2024-09-13 12:30:00,98.42,98.53,98.28,98.53,17465.0,98.42,98.53,98.28,98.53,17465.0
2024-09-13 13:00:00,98.52,98.67,98.52,98.67,15218.0,98.52,98.67,98.52,98.67,15218.0
2024-09-13 13:30:00,98.66,98.67,98.51,98.59,16813.0,98.66,98.67,98.51,98.59,16813.0
2024-09-13 14:00:00,98.57,98.61,98.16,98.18,15268.0,98.57,98.61,98.16,98.18,15268.0
2024-09-13 14:30:00,98.18,98.34,98.16,98.29,22367.0,98.18,98.34,98.16,98.29,22367.0
2024-09-13 15:00:00,98.27,98.38,98.19,98.33,31066.0,98.27,98.38,98.19,98.33,31066.0
2024-09-13 15:30:00,98.32,98.53,98.16,98.53,100212.0,98.32,98.53,98.16,98.53,100212.0
2024-09-16 09:30:00,98.38,99.43,98.38,99.09,63088.0,98.38,99.43,98.38,99.09,63088.0
2024-09-16 10:00:00,99.1,99.1,98.24,98.29,37289.0,99.1,99.1,98.24,98.29,37289.0
2024-09-16 10:30:00,98.24,98.43,98.14,98.29,22932.0,98.24,98.43,98.14,98.29,22932.0
2024-09-16 11:00:00,98.24,98.6,98.19,98.52,18067.0,98.24,98.6,98.19,98.52,18067.0
2024-09-16 11:30:00,98.54,98.74,98.34,98.74,28719.0,98.54,98.74,98.34,98.74,28719.0
2024-09-16 12:00:00,98.73,98.79,98.5,98.79,36764.0,98.73,98.79,98.5,98.79,36764.0
2024-09-16 12:30:00,98.75,99.0,98.67,99.0,14055.0,98.75,99.0,98.67,99.0,14055.0
2024-09-16 13:00:00,98.99,99.14,98.91,98.93,23178.0,98.99,99.14,98.91,98.93,23178.0
2024-09-16 13:30:00,98.99,99.06,98.96,99.06,13811.0,98.99,99.06,98.96,99.06,13811.0
2024-09-16 14:00:00,99.04,99.1,98.89,98.97,24788.0,99.04,99.1,98.89,98.97,24788.0
2024-09-16 14:30:00,98.97,99.17,98.87,99.16,17679.0,98.97,99.17,98.87,99.16,17679.0
2024-09-16 15:00:00,99.21,99.24,98.94,99.03,23951.0,99.21,99.24,98.94,99.03,23951.0
2024-09-16 15:30:00,98.99,99.3,98.92,99.3,113828.0,98.99,99.3,98.92,99.3,113828.0
2024-09-17 09:30:00,99.54,99.54,98.98,98.98,23862.0,99.54,99.54,98.98,98.98,23862.0
2024-09-17 10:00:00,99.02,99.2,98.6,98.61,15712.0,99.02,99.2,98.6,98.61,15712.0
2024-09-17 10:30:00,98.61,98.64,98.14,98.17,12646.0,98.61,98.64,98.14,98.17,12646.0
2024-09-17 11:00:00,98.21,98.55,98.07,98.43,16070.0,98.21,98.55,98.07,98.43,16070.0
2024-09-17 11:30:00,98.44,98.53,98.42,98.47,6977.0,98.44,98.53,98.42,98.47,6977.0
2024-09-17 12:00:00,98.47,98.61,98.12,98.25,11062.0,98.47,98.61,98.12,98.25,11062.0
2024-09-17 12:30:00,98.23,98.26,97.68,97.79,12897.0,98.23,98.26,97.68,97.79,12897.0
2024-09-17 13:00:00,97.83,98.02,97.67,98.0,16228.0,97.83,98.02,97.67,98.0,16228.0
2024-09-17 13:30:00,98.02,98.07,97.69,97.97,14386.0,98.02,98.07,97.69,97.97,14386.0
2024-09-17 14:00:00,98.02,98.34,98.02,98.27,21623.0,98.02,98.34,98.02,98.27,21623.0
2024-09-17 14:30:00,98.24,98.36,98.09,98.12,8907.0,98.24,98.36,98.09,98.12,8907.0
2024-09-17 15:00:00,98.14,98.15,97.65,97.75,49721.0,98.14,98.15,97.65,97.75,49721.0
2024-09-17 15:30:00,97.73,97.99,97.6,97.89,80321.0,97.73,97.99,97.6,97.89,80321.0
2024-09-18 09:30:00,97.83,98.0,97.52,97.57,12947.0,97.83,98.0,97.52,97.57,12947.0
2024-09-18 10:00:00,97.61,97.62,97.07,97.25,21882.0,97.61,97.62,97.07,97.25,21882.0
2024-09-18 10:30:00,97.21,97.21,96.84,97.01,17188.0,97.21,97.21,96.84,97.01,17188.0
2024-09-18 11:00:00,97.03,97.18,96.99,97.16,12108.0,97.03,97.18,96.99,97.16,12108.0
2024-09-18 11:30:00,97.23,97.45,97.11,97.11,20483.0,97.23,97.45,97.11,97.11,20483.0
2024-09-18 12:00:00,97.11,97.57,96.99,97.56,21583.0,97.11,97.57,96.99,97.56,21583.0
2024-09-18 12:30:00,97.55,97.55,97.41,97.5,38511.0,97.55,97.55,97.41,97.5,38511.0
2024-09-18 13:00:00,97.49,97.77,97.49,97.75,18133.0,97.49,97.77,97.49,97.75,18133.0
2024-09-18 13:30:00,97.72,97.78,97.44,97.52,53540.0,97.72,97.78,97.44,97.52,53540.0
2024-09-18 14:00:00,97.49,98.37,97.32,97.71,29085.0,97.49,98.37,97.32,97.71,29085.0
2024-09-18 14:30:00,97.8,98.1,97.65,97.75,16932.0,97.8,98.1,97.65,97.75,16932.0
2024-09-18 15:00:00,97.71,98.13,97.55,97.93,37266.0,97.71,98.13,97.55,97.93,37266.0
2024-09-18 15:30:00,97.93,98.01,97.15,97.45,76512.0,97.93,98.01,97.15,97.45,76512.0
2024-09-19 09:30:00,98.78,99.78,98.75,99.36,97832.0,98.78,99.78,98.75,99.36,97832.0
2024-09-19 10:00:00,99.41,99.47,98.9,99.18,77043.0,99.41,99.47,98.9,99.18,77043.0
2024-09-19 10:30:00,99.21,99.36,98.79,98.99,48527.0,99.21,99.36,98.79,98.99,48527.0
2024-09-19 11:00:00,98.97,99.66,98.96,99.62,26379.0,98.97,99.66,98.96,99.62,26379.0
2024-09-19 11:30:00,99.5,99.65,99.4,99.63,52949.0,99.5,99.65,99.4,99.63,52949.0
2024-09-19 12:00:00,99.66,99.73,99.29,99.52,17169.0,99.66,99.73,99.29,99.52,17169.0
2024-09-19 12:30:00,99.58,99.73,99.57,99.67,24368.0,99.58,99.73,99.57,99.67,24368.0
2024-09-19 13:00:00,99.68,99.68,99.58,99.58,10418.0,99.68,99.68,99.58,99.58,10418.0
2024-09-19 13:30:00,99.59,99.7,99.53,99.56,34811.0,99.59,99.7,99.53,99.56,34811.0
2024-09-19 14:00:00,99.52,99.69,99.26,99.39,14644.0,99.52,99.69,99.26,99.39,14644.0
2024-09-19 14:30:00,99.38,99.56,99.37,99.49,11501.0,99.38,99.56,99.37,99.49,11501.0
2024-09-19 15:00:00,99.51,99.6,99.25,99.34,24929.0,99.51,99.6,99.25,99.34,24929.0
2024-09-19 15:30:00,99.34,99.71,99.26,99.44,146656.0,99.34,99.71,99.26,99.44,146656.0
2024-09-20 09:30:00,99.16,99.36,98.81,99.02,126695.0,99.16,99.36,98.81,99.02,126695.0
2024-09-20 10:00:00,99.02,99.02,98.61,98.78,13077.0,99.02,99.02,98.61,98.78,13077.0
2024-09-20 10:30:00,98.8,98.8,98.44,98.44,13591.0,98.8,98.8,98.44,98.44,13591.0
2024-09-20 11:00:00,98.51,98.78,98.36,98.78,19475.0,98.51,98.78,98.36,98.78,19475.0
2024-09-20 11:30:00,98.77,99.19,98.77,98.99,13036.0,98.77,99.19,98.77,98.99,13036.0
2024-09-20 12:00:00,99.01,99.48,99.01,99.35,15547.0,99.01,99.48,99.01,99.35,15547.0
2024-09-20 12:30:00,99.35,99.59,99.35,99.49,16150.0,99.35,99.59,99.35,99.49,16150.0
2024-09-20 13:00:00,99.52,99.59,99.25,99.59,16044.0,99.52,99.59,99.25,99.59,16044.0
2024-09-20 13:30:00,99.55,99.86,99.48,99.48,30055.0,99.55,99.86,99.48,99.48,30055.0
2024-09-20 14:00:00,99.49,99.49,99.23,99.23,8176.0,99.49,99.49,99.23,99.23,8176.0
2024-09-20 14:30:00,99.23,99.23,99.0,99.15,9570.0,99.23,99.23,99.0,99.15,9570.0
2024-09-20 15:00:00,99.18,99.46,99.18,99.38,13876.0,99.18,99.46,99.18,99.38,13876.0
2024-09-20 15:30:00,99.39,99.65,99.31,99.52,86257.0,99.39,99.65,99.31,99.52,86257.0
2024-09-23 09:30:00,99.71,99.8,99.45,99.69,23145.0,99.71,99.8,99.45,99.69,23145.0
2024-09-23 10:00:00,99.56,99.85,99.56,99.59,12763.0,99.56,99.85,99.56,99.59,12763.0
2024-09-23 10:30:00,99.54,100.24,99.54,100.19,23753.0,99.54,100.24,99.54,100.19,23753.0
2024-09-23 11:00:00,100.2,100.41,100.14,100.31,27258.0,100.2,100.41,100.14,100.31,27258.0
2024-09-23 11:30:00,100.34,100.47,100.29,100.43,24900.0,100.34,100.47,100.29,100.43,24900.0
2024-09-23 12:00:00,100.44,100.51,100.13,100.19,28373.0,100.44,100.51,100.13,100.19,28373.0
2024-09-23 12:30:00,100.16,100.35,100.14,100.3,15852.0,100.16,100.35,100.14,100.3,15852.0
2024-09-23 13:00:00,100.31,100.45,100.29,100.39,10475.0,100.31,100.45,100.29,100.39,10475.0
2024-09-23 13:30:00,100.42,100.48,100.38,100.45,15436.0,100.42,100.48,100.38,100.45,15436.0
2024-09-23 14:00:00,100.45,100.48,100.3,100.43,26659.0,100.45,100.48,100.3,100.43,26659.0
2024-09-23 14:30:00,100.42,100.42,100.22,100.24,11792.0,100.42,100.42,100.22,100.24,11792.0
2024-09-23 15:00:00,100.24,100.38,100.21,100.34,21723.0,100.24,100.38,100.21,100.34,21723.0
2024-09-23 15:30:00,100.3,100.81,100.3,100.7,226495.0,100.3,100.81,100.3,100.7,226495.0
2024-09-24 09:30:00,100.99,101.5,100.57,101.2,37704.0,100.99,101.5,100.57,101.2,37704.0
2024-09-24 10:00:00,101.2,101.45,100.83,101.08,34618.0,101.2,101.45,100.83,101.08,34618.0
2024-09-24 10:30:00,101.12,102.02,101.1,101.97,61529.0,101.12,102.02,101.1,101.97,61529.0
2024-09-24 11:00:00,101.93,102.07,101.83,102.02,37519.0,101.93,102.07,101.83,102.02,37519.0
2024-09-24 11:30:00,102.04,102.17,101.83,102.1,43303.0,102.04,102.17,101.83,102.1,43303.0
2024-09-24 12:00:00,102.11,102.33,102.0,102.22,40014.0,102.11,102.33,102.0,102.22,40014.0
2024-09-24 12:30:00,102.22,102.31,102.1,102.1,61411.0,102.22,102.31,102.1,102.1,61411.0
2024-09-24 13:00:00,102.1,102.49,102.09,102.46,46108.0,102.1,102.49,102.09,102.46,46108.0
2024-09-24 13:30:00,102.46,102.47,102.12,102.12,22665.0,102.46,102.47,102.12,102.12,22665.0
2024-09-24 14:00:00,102.13,102.16,101.6,101.62,18570.0,102.13,102.16,101.6,101.62,18570.0
2024-09-24 14:30:00,101.58,101.91,101.38,101.6,40259.0,101.58,101.91,101.38,101.6,40259.0
2024-09-24 15:00:00,101.59,101.93,101.59,101.88,25429.0,101.59,101.93,101.59,101.88,25429.0
2024-09-24 15:30:00,101.86,102.14,101.75,101.82,149863.0,101.86,102.14,101.75,101.82,149863.0
2024-09-25 09:30:00,101.75,101.75,101.18,101.27,43906.0,101.75,101.75,101.18,101.27,43906.0
2024-09-25 10:00:00,101.32,101.62,101.31,101.55,21941.0,101.32,101.62,101.31,101.55,21941.0
2024-09-25 10:30:00,101.5,101.63,101.24,101.28,32536.0,101.5,101.63,101.24,101.28,32536.0
2024-09-25 11:00:00,101.2,101.29,100.88,101.1,17348.0,101.2,101.29,100.88,101.1,17348.0
2024-09-25 11:30:00,101.08,101.2,100.86,100.9,9390.0,101.08,101.2,100.86,100.9,9390.0
2024-09-25 12:00:00,100.89,100.97,100.72,100.89,24106.0,100.89,100.97,100.72,100.89,24106.0
2024-09-25 12:30:00,100.89,100.91,100.47,100.65,53377.0,100.89,100.91,100.47,100.65,53377.0
2024-09-25 13:00:00,100.68,101.09,100.54,100.77,39550.0,100.68,101.09,100.54,100.77,39550.0
2024-09-25 13:30:00,100.77,100.77,100.5,100.71,9936.0,100.77,100.77,100.5,100.71,9936.0
2024-09-25 14:00:00,100.71,100.73,100.39,100.6,17182.0,100.71,100.73,100.39,100.6,17182.0
2024-09-25 14:30:00,100.6,100.65,100.45,100.45,12415.0,100.6,100.65,100.45,100.45,12415.0
2024-09-25 15:00:00,100.45,100.49,100.01,100.1,54020.0,100.45,100.49,100.01,100.1,54020.0
2024-09-25 15:30:00,100.08,100.14,99.49,99.65,146948.0,100.08,100.14,99.49,99.65,146948.0
2024-09-26 09:30:00,100.62,101.0,100.06,100.45,26940.0,100.62,101.0,100.06,100.45,26940.0
2024-09-26 10:00:00,100.5,100.65,99.87,100.08,35001.0,100.5,100.65,99.87,100.08,35001.0
2024-09-26 10:30:00,100.09,100.53,100.09,100.41,24386.0,100.09,100.53,100.09,100.41,24386.0
2024-09-26 11:00:00,100.36,100.57,100.34,100.47,34761.0,100.36,100.57,100.34,100.47,34761.0
2024-09-26 11:30:00,100.45,100.68,100.43,100.59,30229.0,100.45,100.68,100.43,100.59,30229.0
2024-09-26 12:00:00,100.6,100.7,100.49,100.5,20704.0,100.6,100.7,100.49,100.5,20704.0
2024-09-26 12:30:00,100.47,100.49,100.41,100.45,31352.0,100.47,100.49,100.41,100.45,31352.0
2024-09-26 13:00:00,100.46,100.52,100.21,100.52,30670.0,100.46,100.52,100.21,100.52,30670.0
2024-09-26 13:30:00,100.58,100.64,100.44,100.46,18459.0,100.58,100.64,100.44,100.46,18459.0
2024-09-26 14:00:00,100.46,100.47,100.3,100.4,19043.0,100.46,100.47,100.3,100.4,19043.0
2024-09-26 14:30:00,100.4,100.69,100.37,100.6,35954.0,100.4,100.69,100.37,100.6,35954.0
2024-09-26 15:00:00,100.59,100.63,100.08,100.18,138936.0,100.59,100.63,100.08,100.18,138936.0
2024-09-26 15:30:00,100.21,100.28,99.97,100.1,180429.0,100.21,100.28,99.97,100.1,180429.0
2024-09-27 09:30:00,100.5,101.8,100.48,101.65,58476.0,100.5,101.8,100.48,101.65,58476.0
2024-09-27 10:00:00,101.68,102.13,101.56,101.94,33562.0,101.68,102.13,101.56,101.94,33562.0
2024-09-27 10:30:00,101.94,102.04,101.89,101.95,23771.0,101.94,102.04,101.89,101.95,23771.0
2024-09-27 11:00:00,101.95,102.13,101.81,101.92,20351.0,101.95,102.13,101.81,101.92,20351.0
2024-09-27 11:30:00,101.93,102.17,101.81,102.08,23993.0,101.93,102.17,101.81,102.08,23993.0
2024-09-27 12:00:00,102.09,102.22,102.06,102.17,26102.0,102.09,102.22,102.06,102.17,26102.0
2024-09-27 12:30:00,102.17,102.32,102.06,102.07,19188.0,102.17,102.32,102.06,102.07,19188.0
2024-09-27 13:00:00,102.04,102.21,101.99,102.01,18134.0,102.04,102.21,101.99,102.01,18134.0
2024-09-27 13:30:00,102.03,102.12,101.89,101.95,14776.0,102.03,102.12,101.89,101.95,14776.0
2024-09-27 14:00:00,101.95,102.0,101.67,101.69,9692.0,101.95,102.0,101.67,101.69,9692.0
2024-09-27 14:30:00,101.66,101.87,101.51,101.79,8316.0,101.66,101.87,101.51,101.79,8316.0
2024-09-27 15:00:00,101.78,101.78,101.54,101.75,27185.0,101.78,101.78,101.54,101.75,27185.0
2024-09-27 15:30:00,101.75,101.78,101.55,101.57,79942.0,101.75,101.78,101.55,101.57,79942.0
2024-09-30 09:30:00,101.43,101.65,100.79,101.06,52276.0,101.43,101.65,100.79,101.06,52276.0
2024-09-30 10:00:00,100.98,101.09,100.79,100.88,27722.0,100.98,101.09,100.79,100.88,27722.0
2024-09-30 10:30:00,100.9,100.98,100.49,100.68,131973.0,100.9,100.98,100.49,100.68,131973.0
2024-09-30 11:00:00,100.71,100.71,100.27,100.45,25598.0,100.71,100.71,100.27,100.45,25598.0
2024-09-30 11:30:00,100.43,100.72,100.42,100.6,28278.0,100.43,100.72,100.42,100.6,28278.0
2024-09-30 12:00:00,100.58,100.8,100.45,100.68,20140.0,100.58,100.8,100.45,100.68,20140.0
2024-09-30 12:30:00,100.69,100.71,100.43,100.45,25824.0,100.69,100.71,100.43,100.45,25824.0
2024-09-30 13:00:00,100.44,100.65,100.39,100.56,52360.0,100.44,100.65,100.39,100.56,52360.0
2024-09-30 13:30:00,100.55,100.61,100.5,100.59,12421.0,100.55,100.61,100.5,100.59,12421.0
2024-09-30 14:00:00,100.55,100.58,100.06,100.12,22188.0,100.55,100.58,100.06,100.12,22188.0
2024-09-30 14:30:00,100.09,100.6,99.97,100.42,57928.0,100.09,100.6,99.97,100.42,57928.0
2024-09-30 15:00:00,100.4,100.52,100.22,100.44,30368.0,100.4,100.52,100.22,100.44,30368.0
2024-09-30 15:30:00,100.45,101.02,100.43,100.92,132806.0,100.45,101.02,100.43,100.92,132806.0
2024-10-01 09:30:00,100.58,100.64,99.35,99.69,32748.0,100.58,100.64,99.35,99.69,32748.0
2024-10-01 10:00:00,99.75,99.97,99.46,99.83,49264.0,99.75,99.97,99.46,99.83,49264.0
2024-10-01 10:30:00,99.84,99.95,99.48,99.62,18726.0,99.84,99.95,99.48,99.62,18726.0
2024-10-01 11:00:00,99.68,100.66,99.66,100.64,36790.0,99.68,100.66,99.66,100.64,36790.0
2024-10-01 11:30:00,100.61,100.71,100.34,100.34,9947.0,100.61,100.71,100.34,100.34,9947.0
2024-10-01 12:00:00,100.35,100.7,100.35,100.65,32778.0,100.35,100.7,100.35,100.65,32778.0
2024-10-01 12:30:00,100.65,100.65,99.81,100.11,38657.0,100.65,100.65,99.81,100.11,38657.0
2024-10-01 13:00:00,100.05,100.05,99.52,99.63,9984.0,100.05,100.05,99.52,99.63,9984.0
2024-10-01 13:30:00,99.62,100.07,99.6,100.02,15683.0,99.62,100.07,99.6,100.02,15683.0
2024-10-01 14:00:00,100.04,100.4,100.02,100.4,115356.0,100.04,100.4,100.02,100.4,115356.0
2024-10-01 14:30:00,100.42,100.65,100.31,100.61,22816.0,100.42,100.65,100.31,100.61,22816.0
2024-10-01 15:00:00,100.6,100.75,100.47,100.49,37968.0,100.6,100.75,100.47,100.49,37968.0
2024-10-01 15:30:00,100.48,100.48,99.68,99.84,89343.0,100.48,100.48,99.68,99.84,89343.0
2024-10-02 09:30:00,99.66,99.91,99.35,99.75,30920.0,99.66,99.91,99.35,99.75,30920.0
2024-10-02 10:00:00,99.75,100.3,99.73,100.24,60165.0,99.75,100.3,99.73,100.24,60165.0
2024-10-02 10:30:00,100.27,100.72,100.16,100.39,25994.0,100.27,100.72,100.16,100.39,25994.0
2024-10-02 11:00:00,100.36,100.55,100.34,100.54,13600.0,100.36,100.55,100.34,100.54,13600.0
2024-10-02 11:30:00,100.53,100.56,100.37,100.41,34606.0,100.53,100.56,100.37,100.41,34606.0
2024-10-02 12:00:00,100.39,100.45,100.04,100.34,34198.0,100.39,100.45,100.04,100.34,34198.0
2024-10-02 12:30:00,100.34,100.38,100.19,100.21,6829.0,100.34,100.38,100.19,100.21,6829.0
2024-10-02 13:00:00,100.15,100.22,100.12,100.22,6994.0,100.15,100.22,100.12,100.22,6994.0
2024-10-02 13:30:00,100.16,100.75,100.15,100.75,15778.0,100.16,100.75,100.15,100.75,15778.0
2024-10-02 14:00:00,100.71,100.83,100.45,100.55,19980.0,100.71,100.83,100.45,100.55,19980.0
2024-10-02 14:30:00,100.53,100.68,100.48,100.68,17730.0,100.53,100.68,100.48,100.68,17730.0
2024-10-02 15:00:00,100.74,100.85,100.57,100.61,24611.0,100.74,100.85,100.57,100.61,24611.0
2024-10-02 15:30:00,100.6,100.91,100.5,100.79,96347.0,100.6,100.91,100.5,100.79,96347.0
2024-10-03 09:30:00,100.42,100.72,100.12,100.44,14096.0,100.42,100.72,100.12,100.44,14096.0
2024-10-03 10:00:00,100.39,100.99,100.39,100.67,15942.0,100.39,100.99,100.39,100.67,15942.0
2024-10-03 10:30:00,100.67,100.86,100.29,100.29,24295.0,100.67,100.86,100.29,100.29,24295.0
2024-10-03 11:00:00,100.31,100.56,100.22,100.56,7751.0,100.31,100.56,100.22,100.56,7751.0
2024-10-03 11:30:00,100.59,100.74,100.42,100.42,8685.0,100.59,100.74,100.42,100.42,8685.0
2024-10-03 12:00:00,100.47,100.57,100.39,100.4,17252.0,100.47,100.57,100.39,100.4,17252.0
2024-10-03 12:30:00,100.34,100.38,100.09,100.18,7780.0,100.34,100.38,100.09,100.18,7780.0
2024-10-03 13:00:00,100.13,100.31,100.06,100.17,6299.0,100.13,100.31,100.06,100.17,6299.0
2024-10-03 13:30:00,100.19,100.43,100.19,100.43,11174.0,100.19,100.43,100.19,100.43,11174.0
2024-10-03 14:00:00,100.43,100.62,100.39,100.62,9195.0,100.43,100.62,100.39,100.62,9195.0
2024-10-03 14:30:00,100.62,100.69,100.53,100.65,12608.0,100.62,100.69,100.53,100.65,12608.0
2024-10-03 15:00:00,100.64,100.64,100.27,100.31,12346.0,100.64,100.64,100.27,100.31,12346.0
2024-10-03 15:30:00,100.29,100.55,99.97,100.46,146879.0,100.29,100.55,99.97,100.46,146879.0
2024-10-04 09:30:00,101.29,101.49,100.96,101.12,38553.0,101.29,101.49,100.96,101.12,38553.0
2024-10-04 10:00:00,101.12,101.4,100.72,100.72,17767.0,101.12,101.4,100.72,100.72,17767.0
2024-10-04 10:30:00,100.76,100.97,100.63,100.86,11437.0,100.76,100.97,100.63,100.86,11437.0
2024-10-04 11:00:00,100.92,101.07,100.87,101.06,8375.0,100.92,101.07,100.87,101.06,8375.0
2024-10-04 11:30:00,101.03,101.18,100.99,101.17,13486.0,101.03,101.18,100.99,101.17,13486.0
2024-10-04 12:00:00,101.18,101.29,101.17,101.27,11621.0,101.18,101.29,101.17,101.27,11621.0
2024-10-04 12:30:00,101.25,101.59,101.25,101.41,11463.0,101.25,101.59,101.25,101.41,11463.0
2024-10-04 13:00:00,101.42,101.5,101.36,101.38,12484.0,101.42,101.5,101.36,101.38,12484.0
2024-10-04 13:30:00,101.36,101.4,101.1,101.15,7778.0,101.36,101.4,101.1,101.15,7778.0
2024-10-04 14:00:00,101.12,101.12,100.85,100.92,9946.0,101.12,101.12,100.85,100.92,9946.0
2024-10-04 14:30:00,100.95,101.08,100.89,101.04,9366.0,100.95,101.08,100.89,101.04,9366.0
2024-10-04 15:00:00,101.03,101.3,100.98,101.28,24443.0,101.03,101.3,100.98,101.28,24443.0
2024-10-04 15:30:00,101.31,101.57,101.24,101.47,94668.0,101.31,101.57,101.24,101.47,94668.0
2024-10-07 09:30:00,101.25,101.36,100.93,100.93,30078.0,101.25,101.36,100.93,100.93,30078.0
2024-10-07 10:00:00,100.96,101.45,100.91,101.43,84766.0,100.96,101.45,100.91,101.43,84766.0
2024-10-07 10:30:00,101.43,101.51,101.22,101.22,24951.0,101.43,101.51,101.22,101.22,24951.0
2024-10-07 11:00:00,101.28,101.56,101.17,101.54,16327.0,101.28,101.56,101.17,101.54,16327.0
2024-10-07 11:30:00,101.52,101.53,101.41,101.48,8211.0,101.52,101.53,101.41,101.48,8211.0
2024-10-07 12:00:00,101.45,101.75,101.29,101.75,16482.0,101.45,101.75,101.29,101.75,16482.0
2024-10-07 12:30:00,101.73,101.79,101.55,101.66,21037.0,101.73,101.79,101.55,101.66,21037.0
2024-10-07 13:00:00,101.66,101.78,101.59,101.59,10151.0,101.66,101.78,101.59,101.59,10151.0
2024-10-07 13:30:00,101.59,101.61,101.37,101.49,15241.0,101.59,101.61,101.37,101.49,15241.0
2024-10-07 14:00:00,101.5,101.66,101.39,101.64,17737.0,101.5,101.66,101.39,101.64,17737.0
2024-10-07 14:30:00,101.65,101.65,101.17,101.17,16230.0,101.65,101.65,101.17,101.17,16230.0
2024-10-07 15:00:00,101.16,101.51,101.12,101.42,18030.0,101.16,101.51,101.12,101.42,18030.0
2024-10-07 15:30:00,101.46,101.55,101.13,101.18,103504.0,101.46,101.55,101.13,101.18,103504.0
2024-10-08 09:30:00,101.15,101.15,100.34,100.39,19908.0,101.15,101.15,100.34,100.39,19908.0
2024-10-08 10:00:00,100.39,100.5,100.19,100.5,19105.0,100.39,100.5,100.19,100.5,19105.0
2024-10-08 10:30:00,100.47,101.25,100.42,101.25,35737.0,100.47,101.25,100.42,101.25,35737.0
2024-10-08 11:00:00,101.25,101.3,101.13,101.27,12012.0,101.25,101.3,101.13,101.27,12012.0
2024-10-08 11:30:00,101.29,101.37,101.1,101.2,44834.0,101.29,101.37,101.1,101.2,44834.0
2024-10-08 12:00:00,101.23,101.34,100.95,101.12,26434.0,101.23,101.34,100.95,101.12,26434.0
2024-10-08 12:30:00,101.11,101.29,101.06,101.14,16146.0,101.11,101.29,101.06,101.14,16146.0
2024-10-08 13:00:00,101.12,101.16,100.59,100.65,54405.0,101.12,101.16,100.59,100.65,54405.0
2024-10-08 13:30:00,100.61,100.82,100.56,100.82,11966.0,100.61,100.82,100.56,100.82,11966.0
2024-10-08 14:00:00,100.88,101.0,100.77,100.79,12661.0,100.88,101.0,100.77,100.79,12661.0
2024-10-08 14:30:00,100.8,101.14,100.78,100.93,17735.0,100.8,101.14,100.78,100.93,17735.0
2024-10-08 15:00:00,100.94,101.03,100.81,101.01,27104.0,100.94,101.03,100.81,101.01,27104.0
2024-10-08 15:30:00,100.98,101.45,100.95,101.33,81027.0,100.98,101.45,100.95,101.33,81027.0
2024-10-09 09:30:00,101.48,102.27,101.43,101.7,33456.0,101.48,102.27,101.43,101.7,33456.0
2024-10-09 10:00:00,101.7,102.09,101.46,101.97,10745.0,101.7,102.09,101.46,101.97,10745.0
2024-10-09 10:30:00,101.98,102.03,101.86,101.95,7705.0,101.98,102.03,101.86,101.95,7705.0
2024-10-09 11:00:00,101.98,102.34,101.96,102.22,16755.0,101.98,102.34,101.96,102.22,16755.0
2024-10-09 11:30:00,102.22,102.58,102.22,102.57,7610.0,102.22,102.58,102.22,102.57,7610.0
2024-10-09 12:00:00,102.58,102.58,102.28,102.28,11727.0,102.58,102.58,102.28,102.28,11727.0
2024-10-09 12:30:00,102.28,102.42,102.27,102.32,9364.0,102.28,102.42,102.27,102.32,9364.0
2024-10-09 13:00:00,102.3,102.55,102.28,102.48,13685.0,102.3,102.55,102.28,102.48,13685.0
2024-10-09 13:30:00,102.46,102.55,102.15,102.32,57236.0,102.46,102.55,102.15,102.32,57236.0
2024-10-09 14:00:00,102.26,102.27,101.99,102.14,230420.0,102.26,102.27,101.99,102.14,230420.0
2024-10-09 14:30:00,102.11,102.63,102.08,102.47,21686.0,102.11,102.63,102.08,102.47,21686.0
2024-10-09 15:00:00,102.47,102.8,102.46,102.8,18564.0,102.47,102.8,102.46,102.8,18564.0
2024-10-09 15:30:00,102.79,103.19,102.78,103.09,160999.0,102.79,103.19,102.78,103.09,160999.0
2024-10-10 09:30:00,102.97,103.49,102.78,103.12,58242.0,102.97,103.49,102.78,103.12,58242.0
2024-10-10 10:00:00,102.98,103.56,102.96,103.42,38137.0,102.98,103.56,102.96,103.42,38137.0
2024-10-10 10:30:00,103.44,103.51,103.2,103.28,10443.0,103.44,103.51,103.2,103.28,10443.0
2024-10-10 11:00:00,103.25,103.34,103.02,103.09,13579.0,103.25,103.34,103.02,103.09,13579.0
2024-10-10 11:30:00,103.08,103.16,102.96,102.97,7493.0,103.08,103.16,102.96,102.97,7493.0
2024-10-10 12:00:00,103.0,103.2,102.98,103.02,10289.0,103.0,103.2,102.98,103.02,10289.0
2024-10-10 12:30:00,102.97,103.04,102.8,102.91,10589.0,102.97,103.04,102.8,102.91,10589.0
2024-10-10 13:00:00,102.91,103.0,102.7,103.0,8318.0,102.91,103.0,102.7,103.0,8318.0
2024-10-10 13:30:00,102.97,103.1,102.82,103.01,21602.0,102.97,103.1,102.82,103.01,21602.0
2024-10-10 14:00:00,103.0,103.14,102.84,102.92,21437.0,103.0,103.14,102.84,102.92,21437.0
2024-10-10 14:30:00,102.94,103.09,102.88,103.08,12941.0,102.94,103.09,102.88,103.08,12941.0
2024-10-10 15:00:00,103.09,103.16,102.9,103.06,20129.0,103.09,103.16,102.9,103.06,20129.0
2024-10-10 15:30:00,103.07,103.48,102.94,103.43,103678.0,103.07,103.48,102.94,103.43,103678.0
2024-10-11 09:30:00,103.58,103.58,102.79,102.91,25678.0,103.58,103.58,102.79,102.91,25678.0
2024-10-11 10:00:00,102.87,104.04,102.86,103.98,48442.0,102.87,104.04,102.86,103.98,48442.0
2024-10-11 10:30:00,104.01,104.3,103.87,104.0,52080.0,104.01,104.3,103.87,104.0,52080.0
2024-10-11 11:00:00,103.84,104.08,103.83,103.96,13083.0,103.84,104.08,103.83,103.96,13083.0
2024-10-11 11:30:00,103.98,104.06,103.88,103.99,8279.0,103.98,104.06,103.88,103.99,8279.0
2024-10-11 12:00:00,104.0,104.04,103.78,103.9,9000.0,104.0,104.04,103.78,103.9,9000.0
2024-10-11 12:30:00,103.9,104.14,103.9,104.14,54607.0,103.9,104.14,103.9,104.14,54607.0
2024-10-11 13:00:00,104.14,104.32,104.13,104.24,14261.0,104.14,104.32,104.13,104.24,14261.0
2024-10-11 13:30:00,104.25,104.46,104.24,104.44,19124.0,104.25,104.46,104.24,104.44,19124.0
2024-10-11 14:00:00,104.45,104.59,104.18,104.2,16249.0,104.45,104.59,104.18,104.2,16249.0
2024-10-11 14:30:00,104.22,104.35,104.18,104.33,12240.0,104.22,104.35,104.18,104.33,12240.0
2024-10-11 15:00:00,104.34,104.49,104.33,104.45,20587.0,104.34,104.49,104.33,104.45,20587.0
2024-10-11 15:30:00,104.45,104.52,104.21,104.21,84387.0,104.45,104.52,104.21,104.21,84387.0
2024-10-14 09:30:00,104.71,104.71,103.34,103.42,35512.0,104.71,104.71,103.34,103.42,35512.0
2024-10-14 10:00:00,103.47,103.71,103.11,103.18,28886.0,103.47,103.71,103.11,103.18,28886.0
2024-10-14 10:30:00,103.14,103.28,102.91,102.95,20550.0,103.14,103.28,102.91,102.95,20550.0
2024-10-14 11:00:00,102.94,103.3,102.88,103.23,16347.0,102.94,103.3,102.88,103.23,16347.0
2024-10-14 11:30:00,103.22,103.33,103.13,103.18,7820.0,103.22,103.33,103.13,103.18,7820.0
2024-10-14 12:00:00,103.17,103.38,103.04,103.3,12002.0,103.17,103.38,103.04,103.3,12002.0
2024-10-14 12:30:00,103.33,103.38,103.24,103.34,11053.0,103.33,103.38,103.24,103.34,11053.0
2024-10-14 13:00:00,103.32,103.51,103.3,103.43,19256.0,103.32,103.51,103.3,103.43,19256.0
2024-10-14 13:30:00,103.43,103.63,103.41,103.61,20852.0,103.43,103.63,103.41,103.61,20852.0
2024-10-14 14:00:00,103.59,103.86,103.56,103.83,14983.0,103.59,103.86,103.56,103.83,14983.0
2024-10-14 14:30:00,103.86,103.95,103.64,103.7,26810.0,103.86,103.95,103.64,103.7,26810.0
2024-10-14 15:00:00,103.67,103.75,103.47,103.71,14223.0,103.67,103.75,103.47,103.71,14223.0
2024-10-14 15:30:00,103.72,103.77,103.46,103.59,97621.0,103.72,103.77,103.46,103.59,97621.0
2024-10-15 09:30:00,103.29,104.3,103.06,104.3,22404.0,103.29,104.3,103.06,104.3,22404.0
2024-10-15 10:00:00,104.32,104.5,104.15,104.41,15251.0,104.32,104.5,104.15,104.41,15251.0
2024-10-15 10:30:00,104.39,104.69,104.1,104.45,28148.0,104.39,104.69,104.1,104.45,28148.0
2024-10-15 11:00:00,104.42,104.63,104.4,104.48,17365.0,104.42,104.63,104.4,104.48,17365.0
2024-10-15 11:30:00,104.41,104.45,104.19,104.27,12129.0,104.41,104.45,104.19,104.27,12129.0
2024-10-15 12:00:00,104.28,104.68,104.24,104.6,19188.0,104.28,104.68,104.24,104.6,19188.0
2024-10-15 12:30:00,104.63,104.67,104.31,104.33,15833.0,104.63,104.67,104.31,104.33,15833.0
2024-10-15 13:00:00,104.34,104.37,104.09,104.13,70624.0,104.34,104.37,104.09,104.13,70624.0
2024-10-15 13:30:00,104.09,104.17,103.65,103.67,18117.0,104.09,104.17,103.65,103.67,18117.0
2024-10-15 14:00:00,103.67,103.83,103.55,103.63,15288.0,103.67,103.83,103.55,103.63,15288.0
2024-10-15 14:30:00,103.59,103.64,103.34,103.4,27929.0,103.59,103.64,103.34,103.4,27929.0
2024-10-15 15:00:00,103.43,103.48,103.25,103.29,21991.0,103.43,103.48,103.25,103.29,21991.0
2024-10-15 15:30:00,103.29,103.55,103.21,103.31,106677.0,103.29,103.55,103.21,103.31,106677.0
2024-10-16 09:30:00,103.31,103.5,102.8,103.01,35478.0,103.31,103.5,102.8,103.01,35478.0
2024-10-16 10:00:00,103.04,103.33,103.0,103.11,16086.0,103.04,103.33,103.0,103.11,16086.0
2024-10-16 10:30:00,103.1,103.31,102.94,102.95,8770.0,103.1,103.31,102.94,102.95,8770.0
2024-10-16 11:00:00,102.95,103.02,102.86,102.9,13576.0,102.95,103.02,102.86,102.9,13576.0
2024-10-16 11:30:00,102.89,102.99,102.81,102.98,8923.0,102.89,102.99,102.81,102.98,8923.0
2024-10-16 12:00:00,102.99,103.0,102.86,102.88,12917.0,102.99,103.0,102.86,102.88,12917.0
2024-10-16 12:30:00,102.91,103.14,102.74,103.14,18767.0,102.91,103.14,102.74,103.14,18767.0
2024-10-16 13:00:00,103.13,103.32,102.95,102.95,24176.0,103.13,103.32,102.95,102.95,24176.0
2024-10-16 13:30:00,103.05,103.05,102.89,102.95,8054.0,103.05,103.05,102.89,102.95,8054.0
2024-10-16 14:00:00,103.01,103.39,103.01,103.36,10779.0,103.01,103.39,103.01,103.36,10779.0
2024-10-16 14:30:00,103.33,103.36,103.23,103.26,8171.0,103.33,103.36,103.23,103.26,8171.0
2024-10-16 15:00:00,103.24,103.28,103.02,103.02,13382.0,103.24,103.28,103.02,103.02,13382.0
2024-10-16 15:30:00,103.03,103.63,102.95,103.58,126844.0,103.03,103.63,102.95,103.58,126844.0
2024-10-17 09:30:00,103.67,104.15,102.71,103.03,39956.0,103.67,104.15,102.71,103.03,39956.0
2024-10-17 10:00:00,103.17,103.52,103.02,103.39,19305.0,103.17,103.52,103.02,103.39,19305.0
2024-10-17 10:30:00,103.46,103.69,103.32,103.62,11137.0,103.46,103.69,103.32,103.62,11137.0
2024-10-17 11:00:00,103.64,104.03,103.43,103.88,28910.0,103.64,104.03,103.43,103.88,28910.0
2024-10-17 11:30:00,103.86,104.26,103.86,104.04,32106.0,103.86,104.26,103.86,104.04,32106.0
2024-10-17 12:00:00,104.06,104.49,104.03,104.43,29706.0,104.06,104.49,104.03,104.43,29706.0
2024-10-17 12:30:00,104.42,104.5,104.34,104.43,35987.0,104.42,104.5,104.34,104.43,35987.0
2024-10-17 13:00:00,104.5,104.69,104.48,104.52,8725.0,104.5,104.69,104.48,104.52,8725.0
2024-10-17 13:30:00,104.51,104.98,104.51,104.85,37553.0,104.51,104.98,104.51,104.85,37553.0
2024-10-17 14:00:00,104.85,104.85,104.53,104.66,13075.0,104.85,104.85,104.53,104.66,13075.0
2024-10-17 14:30:00,104.66,104.82,104.64,104.81,12076.0,104.66,104.82,104.64,104.81,12076.0
2024-10-17 15:00:00,104.81,104.94,104.78,104.85,131829.0,104.81,104.94,104.78,104.85,131829.0
2024-10-17 15:30:00,104.84,105.17,104.67,104.74,220686.0,104.84,105.17,104.67,104.74,220686.0
2024-10-18 09:30:00,105.04,105.35,104.76,105.04,81068.0,105.04,105.35,104.76,105.04,81068.0
2024-10-18 10:00:00,105.01,105.25,104.91,105.24,17833.0,105.01,105.25,104.91,105.24,17833.0
2024-10-18 10:30:00,105.25,105.64,105.15,105.56,39533.0,105.25,105.64,105.15,105.56,39533.0
2024-10-18 11:00:00,105.56,106.17,105.53,106.13,55855.0,105.56,106.17,105.53,106.13,55855.0
2024-10-18 11:30:00,106.15,106.17,105.9,106.0,57312.0,106.15,106.17,105.9,106.0,57312.0
2024-10-18 12:00:00,105.99,106.41,105.97,106.41,37538.0,105.99,106.41,105.97,106.41,37538.0
2024-10-18 12:30:00,106.39,106.61,106.36,106.51,59325.0,106.39,106.61,106.36,106.51,59325.0
2024-10-18 13:00:00,106.53,106.8,106.5,106.74,38700.0,106.53,106.8,106.5,106.74,38700.0
2024-10-18 13:30:00,106.71,106.72,106.5,106.54,41524.0,106.71,106.72,106.5,106.54,41524.0
2024-10-18 14:00:00,106.51,106.67,106.46,106.61,65078.0,106.51,106.67,106.46,106.61,65078.0
2024-10-18 14:30:00,106.63,106.65,106.45,106.54,51945.0,106.63,106.65,106.45,106.54,51945.0
2024-10-18 15:00:00,106.54,106.78,106.41,106.78,60219.0,106.54,106.78,106.41,106.78,60219.0
2024-10-18 15:30:00,106.78,106.8,106.32,106.69,215570.0,106.78,106.8,106.32,106.69,215570.0
2024-10-21 09:30:00,106.5,106.76,106.0,106.15,144317.0,106.5,106.76,106.0,106.15,144317.0
2024-10-21 10:00:00,106.12,106.43,105.83,105.98,47591.0,106.12,106.43,105.83,105.98,47591.0
2024-10-21 10:30:00,105.99,105.99,105.61,105.62,25685.0,105.99,105.99,105.61,105.62,25685.0
2024-10-21 11:00:00,105.62,105.74,105.47,105.5,22185.0,105.62,105.74,105.47,105.5,22185.0
2024-10-21 11:30:00,105.48,106.27,105.4,106.2,73470.0,105.48,106.27,105.4,106.2,73470.0
2024-10-21 12:00:00,106.28,106.38,106.18,106.29,35446.0,106.28,106.38,106.18,106.29,35446.0
2024-10-21 12:30:00,106.28,106.45,106.19,106.44,35003.0,106.28,106.45,106.19,106.44,35003.0
2024-10-21 13:00:00,106.44,106.55,106.39,106.54,18689.0,106.44,106.55,106.39,106.54,18689.0
2024-10-21 13:30:00,106.55,106.55,106.05,106.05,82592.0,106.55,106.55,106.05,106.05,82592.0
2024-10-21 14:00:00,106.07,106.21,106.01,106.11,20773.0,106.07,106.21,106.01,106.11,20773.0
2024-10-21 14:30:00,106.12,106.14,105.96,106.07,20894.0,106.12,106.14,105.96,106.07,20894.0
2024-10-21 15:00:00,106.05,106.18,105.96,106.0,33021.0,106.05,106.18,105.96,106.0,33021.0
2024-10-21 15:30:00,105.98,106.28,105.87,106.16,143878.0,105.98,106.28,105.87,106.16,143878.0
2024-10-22 09:30:00,105.98,105.98,105.46,105.81,54395.0,105.98,105.98,105.46,105.81,54395.0
2024-10-22 10:00:00,105.8,105.94,105.57,105.68,35917.0,105.8,105.94,105.57,105.68,35917.0
2024-10-22 10:30:00,105.68,105.72,105.44,105.6,37010.0,105.68,105.72,105.44,105.6,37010.0
2024-10-22 11:00:00,105.56,105.76,105.41,105.44,19152.0,105.56,105.76,105.41,105.44,19152.0
2024-10-22 11:30:00,105.46,105.59,105.29,105.33,12329.0,105.46,105.59,105.29,105.33,12329.0
2024-10-22 12:00:00,105.3,105.35,105.04,105.32,72886.0,105.3,105.35,105.04,105.32,72886.0
2024-10-22 12:30:00,105.32,105.46,105.2,105.25,25883.0,105.32,105.46,105.2,105.25,25883.0
2024-10-22 13:00:00,105.22,105.27,105.12,105.15,100907.0,105.22,105.27,105.12,105.15,100907.0
2024-10-22 13:30:00,105.16,105.67,105.16,105.63,18819.0,105.16,105.67,105.16,105.63,18819.0
2024-10-22 14:00:00,105.6,105.68,105.54,105.66,15276.0,105.6,105.68,105.54,105.66,15276.0
2024-10-22 14:30:00,105.64,105.65,105.45,105.47,16414.0,105.64,105.65,105.45,105.47,16414.0
2024-10-22 15:00:00,105.48,105.51,105.33,105.39,30235.0,105.48,105.51,105.33,105.39,30235.0
2024-10-22 15:30:00,105.36,105.54,105.27,105.46,89270.0,105.36,105.54,105.27,105.46,89270.0
2024-10-23 09:30:00,105.46,105.5,105.09,105.15,40794.0,105.46,105.5,105.09,105.15,40794.0
2024-10-23 10:00:00,105.09,105.22,104.5,104.7,21582.0,105.09,105.22,104.5,104.7,21582.0
2024-10-23 10:30:00,104.69,104.93,104.57,104.58,33060.0,104.69,104.93,104.57,104.58,33060.0
2024-10-23 11:00:00,104.59,104.7,104.25,104.25,38440.0,104.59,104.7,104.25,104.25,38440.0
2024-10-23 11:30:00,104.22,104.66,104.2,104.62,16149.0,104.22,104.66,104.2,104.62,16149.0
2024-10-23 12:00:00,104.6,104.6,103.93,103.96,32200.0,104.6,104.6,103.93,103.96,32200.0
2024-10-23 12:30:00,103.93,103.94,103.61,103.72,31137.0,103.93,103.94,103.61,103.72,31137.0
2024-10-23 13:00:00,103.73,103.81,103.52,103.59,22374.0,103.73,103.81,103.52,103.59,22374.0
2024-10-23 13:30:00,103.57,103.62,103.23,103.52,26548.0,103.57,103.62,103.23,103.52,26548.0
2024-10-23 14:00:00,103.52,103.52,103.01,103.09,25125.0,103.52,103.52,103.01,103.09,25125.0
2024-10-23 14:30:00,103.07,103.3,103.0,103.21,39915.0,103.07,103.3,103.0,103.21,39915.0
2024-10-23 15:00:00,103.21,103.24,102.92,102.92,79333.0,103.21,103.24,102.92,102.92,79333.0
2024-10-23 15:30:00,102.93,103.13,102.51,102.72,304518.0,102.93,103.13,102.51,102.72,304518.0
2024-10-24 09:30:00,102.7,104.14,102.64,103.97,72524.0,102.7,104.14,102.64,103.97,72524.0
2024-10-24 10:00:00,103.97,104.17,103.57,103.9,23084.0,103.97,104.17,103.57,103.9,23084.0
2024-10-24 10:30:00,103.89,103.96,103.62,103.82,21102.0,103.89,103.96,103.62,103.82,21102.0
2024-10-24 11:00:00,103.81,103.82,103.59,103.6,14958.0,103.81,103.82,103.59,103.6,14958.0
2024-10-24 11:30:00,103.59,103.63,103.18,103.18,23541.0,103.59,103.63,103.18,103.18,23541.0
2024-10-24 12:00:00,103.16,103.66,103.13,103.62,57812.0,103.16,103.66,103.13,103.62,57812.0
2024-10-24 12:30:00,103.63,103.82,103.61,103.65,13953.0,103.63,103.82,103.61,103.65,13953.0
2024-10-24 13:00:00,103.68,103.74,103.55,103.61,13634.0,103.68,103.74,103.55,103.61,13634.0
2024-10-24 13:30:00,103.58,103.75,103.26,103.26,18816.0,103.58,103.75,103.26,103.26,18816.0
2024-10-24 14:00:00,103.25,103.37,103.15,103.3,22697.0,103.25,103.37,103.15,103.3,22697.0
2024-10-24 14:30:00,103.29,103.29,103.0,103.03,16288.0,103.29,103.29,103.0,103.03,16288.0
2024-10-24 15:00:00,103.01,103.12,102.88,103.03,21826.0,103.01,103.12,102.88,103.03,21826.0
2024-10-24 15:30:00,103.02,103.12,102.75,102.8,106818.0,103.02,103.12,102.75,102.8,106818.0
2024-10-25 09:30:00,103.35,103.71,103.06,103.36,27390.0,103.35,103.71,103.06,103.36,27390.0
2024-10-25 10:00:00,103.35,103.6,103.35,103.44,7612.0,103.35,103.6,103.35,103.44,7612.0
2024-10-25 10:30:00,103.38,103.4,103.18,103.19,9925.0,103.38,103.4,103.18,103.19,9925.0
2024-10-25 11:00:00,103.18,103.33,103.18,103.19,11806.0,103.18,103.33,103.18,103.19,11806.0
2024-10-25 11:30:00,103.26,103.29,103.06,103.09,7339.0,103.26,103.29,103.06,103.09,7339.0
2024-10-25 12:00:00,103.07,103.08,102.88,103.07,10258.0,103.07,103.08,102.88,103.07,10258.0
2024-10-25 12:30:00,103.08,103.09,102.61,102.61,16847.0,103.08,103.09,102.61,102.61,16847.0
2024-10-25 13:00:00,102.59,102.79,102.27,102.46,16226.0,102.59,102.79,102.27,102.46,16226.0
2024-10-25 13:30:00,102.44,102.48,102.19,102.21,14242.0,102.44,102.48,102.19,102.21,14242.0
2024-10-25 14:00:00,102.21,102.27,101.81,102.22,25756.0,102.21,102.27,101.81,102.22,25756.0
2024-10-25 14:30:00,102.17,102.22,102.07,102.2,9121.0,102.17,102.22,102.07,102.2,9121.0
2024-10-25 15:00:00,102.17,102.2,101.71,101.73,21422.0,102.17,102.2,101.71,101.73,21422.0
2024-10-25 15:30:00,101.72,102.05,101.57,101.98,110880.0,101.72,102.05,101.57,101.98,110880.0
2024-10-28 09:30:00,102.94,102.99,102.24,102.87,43377.0,102.94,102.99,102.24,102.87,43377.0
2024-10-28 10:00:00,102.8,103.05,102.63,103.01,8058.0,102.8,103.05,102.63,103.01,8058.0
2024-10-28 10:30:00,102.96,103.08,102.74,102.96,11524.0,102.96,103.08,102.74,102.96,11524.0
2024-10-28 11:00:00,102.97,103.24,102.9,102.99,15246.0,102.97,103.24,102.9,102.99,15246.0
2024-10-28 11:30:00,102.99,103.0,102.78,102.8,13768.0,102.99,103.0,102.78,102.8,13768.0
2024-10-28 12:00:00,102.78,102.92,102.74,102.75,10887.0,102.78,102.92,102.74,102.75,10887.0
2024-10-28 12:30:00,102.71,102.8,102.5,102.76,12963.0,102.71,102.8,102.5,102.76,12963.0
2024-10-28 13:00:00,102.75,102.85,102.64,102.71,22261.0,102.75,102.85,102.64,102.71,22261.0
2024-10-28 13:30:00,102.72,102.78,102.59,102.6,33922.0,102.72,102.78,102.59,102.6,33922.0
2024-10-28 14:00:00,102.51,102.71,102.47,102.67,28558.0,102.51,102.71,102.47,102.67,28558.0
2024-10-28 14:30:00,102.68,102.88,102.53,102.8,17819.0,102.68,102.88,102.53,102.8,17819.0
2024-10-28 15:00:00,102.76,103.03,102.76,103.01,38060.0,102.76,103.03,102.76,103.01,38060.0
2024-10-28 15:30:00,103.01,103.17,102.74,102.88,102194.0,103.01,103.17,102.74,102.88,102194.0
2024-10-29 09:30:00,102.84,103.42,102.28,103.38,33968.0,102.84,103.42,102.28,103.38,33968.0
2024-10-29 10:00:00,103.38,103.85,103.32,103.57,32398.0,103.38,103.85,103.32,103.57,32398.0
2024-10-29 10:30:00,103.56,103.8,103.26,103.58,27742.0,103.56,103.8,103.26,103.58,27742.0
2024-10-29 11:00:00,103.57,103.69,103.47,103.69,23342.0,103.57,103.69,103.47,103.69,23342.0
2024-10-29 11:30:00,103.7,103.85,103.6,103.66,19969.0,103.7,103.85,103.6,103.66,19969.0
2024-10-29 12:00:00,103.67,103.77,103.5,103.64,22902.0,103.67,103.77,103.5,103.64,22902.0
2024-10-29 12:30:00,103.67,103.77,103.62,103.68,14620.0,103.67,103.77,103.62,103.68,14620.0
2024-10-29 13:00:00,103.7,103.77,103.58,103.69,10762.0,103.7,103.77,103.58,103.69,10762.0
2024-10-29 13:30:00,103.6,103.67,103.37,103.45,23398.0,103.6,103.67,103.37,103.45,23398.0
2024-10-29 14:00:00,103.44,103.57,103.4,103.54,16321.0,103.44,103.57,103.4,103.54,16321.0
2024-10-29 14:30:00,103.53,103.71,103.53,103.66,29860.0,103.53,103.71,103.53,103.66,29860.0
2024-10-29 15:00:00,103.65,103.7,103.44,103.54,26884.0,103.65,103.7,103.44,103.54,26884.0
2024-10-29 15:30:00,103.53,103.53,102.87,102.96,234805.0,103.53,103.53,102.87,102.96,234805.0
2024-10-30 09:30:00,102.96,103.68,102.96,103.68,23004.0,102.96,103.68,102.96,103.68,23004.0
2024-10-30 10:00:00,103.65,104.13,103.59,104.11,46847.0,103.65,104.13,103.59,104.11,46847.0
2024-10-30 10:30:00,104.12,104.12,103.46,103.51,17458.0,104.12,104.12,103.46,103.51,17458.0
2024-10-30 11:00:00,103.53,103.63,103.01,103.03,12964.0,103.53,103.63,103.01,103.03,12964.0
2024-10-30 11:30:00,103.03,103.51,102.87,103.29,23356.0,103.03,103.51,102.87,103.29,23356.0
2024-10-30 12:00:00,103.27,103.36,103.18,103.24,14406.0,103.27,103.36,103.18,103.24,14406.0
2024-10-30 12:30:00,103.25,103.43,103.2,103.42,26715.0,103.25,103.43,103.2,103.42,26715.0
2024-10-30 13:00:00,103.42,103.45,103.04,103.2,27834.0,103.42,103.45,103.04,103.2,27834.0
2024-10-30 13:30:00,103.2,103.21,102.68,102.82,208490.0,103.2,103.21,102.68,102.82,208490.0
2024-10-30 14:00:00,102.83,102.83,102.43,102.61,236547.0,102.83,102.83,102.43,102.61,236547.0
2024-10-30 14:30:00,102.59,102.74,102.56,102.6,15951.0,102.59,102.74,102.56,102.6,15951.0
2024-10-30 15:00:00,102.58,102.59,101.75,101.81,81854.0,102.58,102.59,101.75,101.81,81854.0
2024-10-30 15:30:00,101.76,101.96,101.65,101.85,152333.0,101.76,101.96,101.65,101.85,152333.0
2024-10-31 09:30:00,101.64,101.88,100.94,101.51,46804.0,101.64,101.88,100.94,101.51,46804.0
2024-10-31 10:00:00,101.54,101.55,101.02,101.06,50830.0,101.54,101.55,101.02,101.06,50830.0
2024-10-31 10:30:00,101.07,101.34,100.8,100.92,21056.0,101.07,101.34,100.8,100.92,21056.0
2024-10-31 11:00:00,100.88,101.21,100.54,101.14,28600.0,100.88,101.21,100.54,101.14,28600.0
2024-10-31 11:30:00,101.2,101.38,100.86,101.38,16339.0,101.2,101.38,100.86,101.38,16339.0
2024-10-31 12:00:00,101.38,101.63,101.29,101.49,37480.0,101.38,101.63,101.29,101.49,37480.0
2024-10-31 12:30:00,101.45,101.79,101.43,101.63,19347.0,101.45,101.79,101.43,101.63,19347.0
2024-10-31 13:00:00,101.61,101.97,101.58,101.77,15466.0,101.61,101.97,101.58,101.77,15466.0
2024-10-31 13:30:00,101.75,101.83,101.65,101.75,17081.0,101.75,101.83,101.65,101.75,17081.0
2024-10-31 14:00:00,101.73,101.84,101.56,101.75,22068.0,101.73,101.84,101.56,101.75,22068.0
2024-10-31 14:30:00,101.75,101.83,101.59,101.78,46507.0,101.75,101.83,101.59,101.78,46507.0
2024-10-31 15:00:00,101.78,101.82,101.46,101.72,26625.0,101.78,101.82,101.46,101.72,26625.0
2024-10-31 15:30:00,101.72,101.72,101.0,101.08,227176.0,101.72,101.72,101.0,101.08,227176.0
2024-11-01 09:30:00,101.02,101.87,101.02,101.52,32248.0,101.02,101.87,101.02,101.52,32248.0
2024-11-01 10:00:00,101.48,101.48,100.94,101.15,53120.0,101.48,101.48,100.94,101.15,53120.0
2024-11-01 10:30:00,101.17,101.21,100.55,101.06,23312.0,101.17,101.21,100.55,101.06,23312.0
2024-11-01 11:00:00,101.02,101.34,100.9,101.08,21154.0,101.02,101.34,100.9,101.08,21154.0
2024-11-01 11:30:00,101.09,101.4,101.04,101.14,19074.0,101.09,101.4,101.04,101.14,19074.0
2024-11-01 12:00:00,101.13,101.4,100.84,100.84,33353.0,101.13,101.4,100.84,100.84,33353.0
2024-11-01 12:30:00,100.84,101.09,100.56,100.65,38777.0,100.84,101.09,100.56,100.65,38777.0
2024-11-01 13:00:00,100.68,100.82,100.54,100.77,44567.0,100.68,100.82,100.54,100.77,44567.0
2024-11-01 13:30:00,100.71,100.71,100.22,100.24,37132.0,100.71,100.71,100.22,100.24,37132.0
2024-11-01 14:00:00,100.23,100.55,100.22,100.44,34262.0,100.23,100.55,100.22,100.44,34262.0
2024-11-01 14:30:00,100.39,100.52,100.27,100.42,58122.0,100.39,100.52,100.27,100.42,58122.0
2024-11-01 15:00:00,100.4,100.63,100.27,100.32,51100.0,100.4,100.63,100.27,100.32,51100.0
2024-11-01 15:30:00,100.33,100.61,100.31,100.58,131406.0,100.33,100.61,100.31,100.58,131406.0
2024-11-04 09:30:00,100.5,100.57,99.85,100.47,44775.0,100.5,100.57,99.85,100.47,44775.0
2024-11-04 10:00:00,100.5,100.93,100.49,100.6,43742.0,100.5,100.93,100.49,100.6,43742.0
2024-11-04 10:30:00,100.59,101.06,100.58,100.94,18049.0,100.59,101.06,100.58,100.94,18049.0
2024-11-04 11:00:00,100.96,100.96,100.71,100.81,22304.0,100.96,100.96,100.71,100.81,22304.0
2024-11-04 11:30:00,100.82,100.82,100.14,100.21,32900.0,100.82,100.82,100.14,100.21,32900.0
2024-11-04 12:00:00,100.18,100.29,99.98,100.28,52570.0,100.18,100.29,99.98,100.28,52570.0
2024-11-04 12:30:00,100.3,100.36,100.06,100.18,23253.0,100.3,100.36,100.06,100.18,23253.0
2024-11-04 13:00:00,100.16,100.34,99.93,100.2,28115.0,100.16,100.34,99.93,100.2,28115.0
2024-11-04 13:30:00,100.22,100.36,100.15,100.33,30470.0,100.22,100.36,100.15,100.33,30470.0
2024-11-04 14:00:00,100.34,100.49,100.33,100.36,22451.0,100.34,100.49,100.33,100.36,22451.0
2024-11-04 14:30:00,100.31,100.6,100.29,100.35,25227.0,100.31,100.6,100.29,100.35,25227.0
2024-11-04 15:00:00,100.31,100.32,99.94,99.95,70213.0,100.31,100.32,99.94,99.95,70213.0
2024-11-04 15:30:00,99.95,100.24,99.84,100.03,176285.0,99.95,100.24,99.84,100.03,176285.0
2024-11-05 09:30:00,99.8,100.0,98.93,99.04,134008.0,99.8,100.0,98.93,99.04,134008.0
2024-11-05 10:00:00,99.05,99.65,98.95,99.41,112585.0,99.05,99.65,98.95,99.41,112585.0
2024-11-05 10:30:00,99.38,100.04,99.38,99.75,42406.0,99.38,100.04,99.38,99.75,42406.0
2024-11-05 11:00:00,99.74,99.95,99.6,99.85,47984.0,99.74,99.95,99.6,99.85,47984.0
2024-11-05 11:30:00,99.88,100.2,99.78,99.91,85068.0,99.88,100.2,99.78,99.91,85068.0
2024-11-05 12:00:00,99.91,100.57,99.9,100.41,16879.0,99.91,100.57,99.9,100.41,16879.0
2024-11-05 12:30:00,100.42,100.55,100.35,100.41,16977.0,100.42,100.55,100.35,100.41,16977.0
2024-11-05 13:00:00,100.39,100.47,100.05,100.3,44532.0,100.39,100.47,100.05,100.3,44532.0
2024-11-05 13:30:00,100.3,100.48,100.08,100.41,40103.0,100.3,100.48,100.08,100.41,40103.0
2024-11-05 14:00:00,100.43,100.86,100.4,100.63,33055.0,100.43,100.86,100.4,100.63,33055.0
2024-11-05 14:30:00,100.65,100.99,100.61,100.89,70471.0,100.65,100.99,100.61,100.89,70471.0
2024-11-05 15:00:00,100.89,101.29,100.8,100.89,75072.0,100.89,101.29,100.8,100.89,75072.0
2024-11-05 15:30:00,100.9,101.37,100.74,100.97,468196.0,100.9,101.37,100.74,100.97,468196.0
2024-11-06 09:30:00,103.35,104.46,102.82,103.23,168200.0,103.35,104.46,102.82,103.23,168200.0
2024-11-06 10:00:00,103.25,104.17,103.01,104.13,82328.0,103.25,104.17,103.01,104.13,82328.0
2024-11-06 10:30:00,104.07,104.4,103.94,104.23,44629.0,104.07,104.4,103.94,104.23,44629.0
2024-11-06 11:00:00,104.28,104.28,103.96,104.14,42944.0,104.28,104.28,103.96,104.14,42944.0
2024-11-06 11:30:00,104.14,104.14,103.73,103.98,28946.0,104.14,104.14,103.73,103.98,28946.0
2024-11-06 12:00:00,103.93,103.93,103.51,103.58,19451.0,103.93,103.93,103.51,103.58,19451.0
2024-11-06 12:30:00,103.56,103.7,103.55,103.64,15289.0,103.56,103.7,103.55,103.64,15289.0
2024-11-06 13:00:00,103.64,103.78,103.57,103.75,21475.0,103.64,103.78,103.57,103.75,21475.0
2024-11-06 13:30:00,103.79,104.16,103.78,104.1,26420.0,103.79,104.16,103.78,104.1,26420.0
2024-11-06 14:00:00,104.11,104.36,104.11,104.35,25333.0,104.11,104.36,104.11,104.35,25333.0
2024-11-06 14:30:00,104.36,104.42,104.16,104.22,16092.0,104.36,104.42,104.16,104.22,16092.0
2024-11-06 15:00:00,104.23,104.78,104.17,104.76,58409.0,104.23,104.78,104.17,104.76,58409.0
2024-11-06 15:30:00,104.74,105.26,104.53,104.72,266669.0,104.74,105.26,104.53,104.72,266669.0
2024-11-07 09:30:00,104.74,104.99,103.63,103.64,104662.0,104.74,104.99,103.63,103.64,104662.0
2024-11-07 10:00:00,103.64,104.08,103.36,104.05,102967.0,103.64,104.08,103.36,104.05,102967.0
2024-11-07 10:30:00,104.06,104.13,103.73,104.08,228971.0,104.06,104.13,103.73,104.08,228971.0
2024-11-07 11:00:00,104.08,104.18,103.42,103.42,58559.0,104.08,104.18,103.42,103.42,58559.0
2024-11-07 11:30:00,103.42,103.9,103.19,103.86,55575.0,103.42,103.9,103.19,103.86,55575.0
2024-11-07 12:00:00,103.86,103.87,103.6,103.8,41994.0,103.86,103.87,103.6,103.8,41994.0
2024-11-07 12:30:00,103.82,103.93,103.52,103.64,35620.0,103.82,103.93,103.52,103.64,35620.0
2024-11-07 13:00:00,103.67,103.73,103.4,103.56,43354.0,103.67,103.73,103.4,103.56,43354.0
2024-11-07 13:30:00,103.55,103.8,103.43,103.58,81632.0,103.55,103.8,103.43,103.58,81632.0
2024-11-07 14:00:00,103.61,104.0,103.56,103.91,68827.0,103.61,104.0,103.56,103.91,68827.0
2024-11-07 14:30:00,103.91,104.24,103.82,104.18,85029.0,103.91,104.24,103.82,104.18,85029.0
2024-11-07 15:00:00,104.15,104.16,103.64,103.66,122941.0,104.15,104.16,103.64,103.66,122941.0
2024-11-07 15:30:00,103.66,104.5,103.46,104.41,356948.0,103.66,104.5,103.46,104.41,356948.0
2024-11-08 09:30:00,97.91,98.3,93.42,93.66,775357.0,97.91,98.3,93.42,93.66,775357.0
2024-11-08 10:00:00,93.8,93.8,91.35,91.41,598854.0,93.8,93.8,91.35,91.41,598854.0
2024-11-08 10:30:00,91.38,92.56,91.29,91.84,423661.0,91.38,92.56,91.29,91.84,423661.0
2024-11-08 11:00:00,91.9,92.9,91.85,92.8,349337.0,91.9,92.9,91.85,92.8,349337.0
2024-11-08 11:30:00,92.8,92.87,91.0,91.08,382247.0,92.8,92.87,91.0,91.08,382247.0
2024-11-08 12:00:00,91.04,91.11,90.3,90.64,289235.0,91.04,91.11,90.3,90.64,289235.0
2024-11-08 12:30:00,90.64,91.1,90.57,90.58,112913.0,90.64,91.1,90.57,90.58,112913.0
2024-11-08 13:00:00,90.58,90.59,90.09,90.26,267824.0,90.58,90.59,90.09,90.26,267824.0
2024-11-08 13:30:00,90.25,90.57,90.03,90.42,205464.0,90.25,90.57,90.03,90.42,205464.0
2024-11-08 14:00:00,90.4,90.61,90.13,90.19,159297.0,90.4,90.61,90.13,90.19,159297.0
2024-11-08 14:30:00,90.19,91.42,90.07,91.4,259813.0,90.19,91.42,90.07,91.4,259813.0
2024-11-08 15:00:00,91.46,91.76,90.19,90.41,424728.0,91.46,91.76,90.19,90.41,424728.0
2024-11-08 15:30:00,90.41,90.5,89.27,89.36,856042.0,90.41,90.5,89.27,89.36,856042.0
2024-11-11 09:30:00,91.65,92.18,90.74,90.77,254010.0,91.65,92.18,90.74,90.77,254010.0
2024-11-11 10:00:00,90.74,91.55,90.54,91.2,135572.0,90.74,91.55,90.54,91.2,135572.0
2024-11-11 10:30:00,91.23,91.53,90.66,90.95,149847.0,91.23,91.53,90.66,90.95,149847.0
2024-11-11 11:00:00,90.95,91.11,90.71,90.87,92737.0,90.95,91.11,90.71,90.87,92737.0
2024-11-11 11:30:00,90.85,91.26,90.8,90.95,74139.0,90.85,91.26,90.8,90.95,74139.0
2024-11-11 12:00:00,90.94,91.03,90.68,90.77,76057.0,90.94,91.03,90.68,90.77,76057.0
2024-11-11 12:30:00,90.77,90.81,90.34,90.55,91424.0,90.77,90.81,90.34,90.55,91424.0
2024-11-11 13:00:00,90.53,90.63,90.18,90.34,66215.0,90.53,90.63,90.18,90.34,66215.0
2024-11-11 13:30:00,90.32,90.32,89.77,90.01,103908.0,90.32,90.32,89.77,90.01,103908.0
2024-11-11 14:00:00,89.98,90.18,89.86,90.01,61391.0,89.98,90.18,89.86,90.01,61391.0
2024-11-11 14:30:00,90.02,90.26,89.89,90.24,91052.0,90.02,90.26,89.89,90.24,91052.0
2024-11-11 15:00:00,90.23,90.44,90.17,90.26,163028.0,90.23,90.44,90.17,90.26,163028.0
2024-11-11 15:30:00,90.26,91.11,90.26,91.11,405467.0,90.26,91.11,90.26,91.11,405467.0
2024-11-12 09:30:00,91.39,91.5,90.0,90.17,138102.0,91.39,91.5,90.0,90.17,138102.0
2024-11-12 10:00:00,90.09,90.88,90.08,90.72,59068.0,90.09,90.88,90.08,90.72,59068.0
2024-11-12 10:30:00,90.68,90.83,90.37,90.78,90371.0,90.68,90.83,90.37,90.78,90371.0
2024-11-12 11:00:00,90.78,91.3,90.78,90.95,68250.0,90.78,91.3,90.78,90.95,68250.0
2024-11-12 11:30:00,90.95,90.95,90.5,90.63,54204.0,90.95,90.95,90.5,90.63,54204.0
2024-11-12 12:00:00,90.61,90.61,90.21,90.28,53054.0,90.61,90.61,90.21,90.28,53054.0
2024-11-12 12:30:00,90.31,90.32,89.74,89.86,79982.0,90.31,90.32,89.74,89.86,79982.0
2024-11-12 13:00:00,89.81,90.23,89.74,90.19,58574.0,89.81,90.23,89.74,90.19,58574.0
2024-11-12 13:30:00,90.2,90.38,90.19,90.32,38602.0,90.2,90.38,90.19,90.32,38602.0
2024-11-12 14:00:00,90.31,90.4,90.24,90.38,73812.0,90.31,90.4,90.24,90.38,73812.0
2024-11-12 14:30:00,90.39,90.81,90.32,90.75,47101.0,90.39,90.81,90.32,90.75,47101.0
2024-11-12 15:00:00,90.75,90.76,90.23,90.38,126845.0,90.75,90.76,90.23,90.38,126845.0
2024-11-12 15:30:00,90.38,90.45,89.94,90.1,447547.0,90.38,90.45,89.94,90.1,447547.0
2024-11-13 09:30:00,89.21,89.69,88.58,89.08,157187.0,89.21,89.69,88.58,89.08,157187.0
2024-11-13 10:00:00,89.13,89.3,88.86,89.23,74905.0,89.13,89.3,88.86,89.23,74905.0
2024-11-13 10:30:00,89.21,89.27,89.06,89.18,93547.0,89.21,89.27,89.06,89.18,93547.0
2024-11-13 11:00:00,89.18,89.97,89.08,89.81,96829.0,89.18,89.97,89.08,89.81,96829.0
2024-11-13 11:30:00,89.81,90.16,89.81,90.03,49481.0,89.81,90.16,89.81,90.03,49481.0
2024-11-13 12:00:00,90.02,90.06,89.6,89.81,59544.0,90.02,90.06,89.6,89.81,59544.0
2024-11-13 12:30:00,89.81,90.01,89.58,89.58,137348.0,89.81,90.01,89.58,89.58,137348.0
2024-11-13 13:00:00,89.6,89.61,89.3,89.36,70687.0,89.6,89.61,89.3,89.36,70687.0
2024-11-13 13:30:00,89.35,89.47,89.19,89.37,62569.0,89.35,89.47,89.19,89.37,62569.0
2024-11-13 14:00:00,89.35,89.44,88.97,89.06,62821.0,89.35,89.44,88.97,89.06,62821.0
2024-11-13 14:30:00,89.06,89.07,88.84,88.88,41589.0,89.06,89.07,88.84,88.88,41589.0
2024-11-13 15:00:00,88.87,88.9,88.5,88.58,101545.0,88.87,88.9,88.5,88.58,101545.0
2024-11-13 15:30:00,88.58,88.94,88.53,88.75,248933.0,88.58,88.94,88.53,88.75,248933.0
2024-11-14 09:30:00,88.74,88.95,88.3,88.92,97691.0,88.74,88.95,88.3,88.92,97691.0
2024-11-14 10:00:00,88.93,89.2,88.52,88.61,74338.0,88.93,89.2,88.52,88.61,74338.0
2024-11-14 10:30:00,88.58,89.46,88.58,89.24,83833.0,88.58,89.46,88.58,89.24,83833.0
2024-11-14 11:00:00,89.22,89.54,88.9,88.97,74880.0,89.22,89.54,88.9,88.97,74880.0
2024-11-14 11:30:00,88.98,89.14,88.76,88.79,62366.0,88.98,89.14,88.76,88.79,62366.0
2024-11-14 12:00:00,88.77,88.79,88.43,88.5,44026.0,88.77,88.79,88.43,88.5,44026.0
2024-11-14 12:30:00,88.49,88.93,88.37,88.93,50581.0,88.49,88.93,88.37,88.93,50581.0
2024-11-14 13:00:00,88.92,89.11,88.8,88.8,37292.0,88.92,89.11,88.8,88.8,37292.0
2024-11-14 13:30:00,88.77,88.77,88.29,88.3,48402.0,88.77,88.77,88.29,88.3,48402.0
2024-11-14 14:00:00,88.34,88.82,88.34,88.77,71100.0,88.34,88.82,88.34,88.77,71100.0
2024-11-14 14:30:00,88.78,88.91,88.7,88.81,58471.0,88.78,88.91,88.7,88.81,58471.0
2024-11-14 15:00:00,88.81,89.1,88.67,88.95,81532.0,88.81,89.1,88.67,88.95,81532.0
2024-11-14 15:30:00,88.95,88.95,88.24,88.36,471321.0,88.95,88.95,88.24,88.36,471321.0
2024-11-15 09:30:00,88.86,89.56,88.18,88.9,241513.0,88.86,89.56,88.18,88.9,241513.0
2024-11-15 10:00:00,88.91,88.93,87.31,87.35,139848.0,88.91,88.93,87.31,87.35,139848.0
2024-11-15 10:30:00,87.34,87.47,86.95,87.0,122953.0,87.34,87.47,86.95,87.0,122953.0
2024-11-15 11:00:00,87.02,87.21,86.78,87.15,103218.0,87.02,87.21,86.78,87.15,103218.0
2024-11-15 11:30:00,87.15,87.53,87.0,87.51,87474.0,87.15,87.53,87.0,87.51,87474.0
2024-11-15 12:00:00,87.49,87.88,87.46,87.66,118409.0,87.49,87.88,87.46,87.66,118409.0
2024-11-15 12:30:00,87.67,87.67,87.09,87.39,66205.0,87.67,87.67,87.09,87.39,66205.0
2024-11-15 13:00:00,87.41,87.6,87.38,87.4,42641.0,87.41,87.6,87.38,87.4,42641.0
2024-11-15 13:30:00,87.41,87.54,87.31,87.44,58429.0,87.41,87.54,87.31,87.44,58429.0
2024-11-15 14:00:00,87.47,87.55,87.38,87.45,58798.0,87.47,87.55,87.38,87.45,58798.0
2024-11-15 14:30:00,87.47,87.61,87.35,87.41,60054.0,87.47,87.61,87.35,87.41,60054.0
2024-11-15 15:00:00,87.4,87.54,87.3,87.43,106825.0,87.4,87.54,87.3,87.43,106825.0
2024-11-15 15:30:00,87.44,87.64,87.32,87.46,223067.0,87.44,87.64,87.32,87.46,223067.0
2024-11-18 09:30:00,87.43,88.18,86.71,86.71,226724.0,87.43,88.18,86.71,86.71,226724.0
2024-11-18 10:00:00,86.68,87.03,85.59,85.91,101804.0,86.68,87.03,85.59,85.91,101804.0
2024-11-18 10:30:00,85.94,86.3,85.85,86.14,87884.0,85.94,86.3,85.85,86.14,87884.0
2024-11-18 11:00:00,86.17,86.53,86.05,86.3,68698.0,86.17,86.53,86.05,86.3,68698.0
2024-11-18 11:30:00,86.3,86.53,86.01,86.08,43817.0,86.3,86.53,86.01,86.08,43817.0
2024-11-18 12:00:00,86.01,86.37,85.86,86.28,57279.0,86.01,86.37,85.86,86.28,57279.0
2024-11-18 12:30:00,86.26,86.63,86.08,86.44,58545.0,86.26,86.63,86.08,86.44,58545.0
2024-11-18 13:00:00,86.4,86.45,86.01,86.11,30939.0,86.4,86.45,86.01,86.11,30939.0
2024-11-18 13:30:00,86.11,86.11,85.76,85.86,62537.0,86.11,86.11,85.76,85.86,62537.0
2024-11-18 14:00:00,85.87,86.11,85.77,85.86,75313.0,85.87,86.11,85.77,85.86,75313.0
2024-11-18 14:30:00,85.92,86.17,85.91,86.13,35484.0,85.92,86.17,85.91,86.13,35484.0
2024-11-18 15:00:00,86.13,86.16,85.96,86.01,100771.0,86.13,86.16,85.96,86.01,100771.0
2024-11-18 15:30:00,86.01,86.18,85.75,85.97,388547.0,86.01,86.18,85.75,85.97,388547.0
2024-11-19 09:30:00,84.66,85.43,84.66,85.23,326378.0,84.66,85.43,84.66,85.23,326378.0
2024-11-19 10:00:00,85.24,85.9,85.01,85.86,138790.0,85.24,85.9,85.01,85.86,138790.0
2024-11-19 10:30:00,85.85,86.66,85.84,86.44,110384.0,85.85,86.66,85.84,86.44,110384.0
2024-11-19 11:00:00,86.46,86.62,86.1,86.35,73174.0,86.46,86.62,86.1,86.35,73174.0
2024-11-19 11:30:00,86.38,86.4,86.09,86.16,47127.0,86.38,86.4,86.09,86.16,47127.0
2024-11-19 12:00:00,86.12,86.64,86.11,86.63,38120.0,86.12,86.64,86.11,86.63,38120.0
2024-11-19 12:30:00,86.64,86.89,86.52,86.75,53741.0,86.64,86.89,86.52,86.75,53741.0
2024-11-19 13:00:00,86.74,86.79,86.57,86.79,55657.0,86.74,86.79,86.57,86.79,55657.0
2024-11-19 13:30:00,86.78,87.12,86.72,87.09,48150.0,86.78,87.12,86.72,87.09,48150.0
2024-11-19 14:00:00,87.09,87.24,87.0,87.06,53925.0,87.09,87.24,87.0,87.06,53925.0
2024-11-19 14:30:00,87.05,87.07,86.73,86.93,55204.0,87.05,87.07,86.73,86.93,55204.0
2024-11-19 15:00:00,86.92,87.06,86.77,86.99,60241.0,86.92,87.06,86.77,86.99,60241.0
2024-11-19 15:30:00,86.98,87.42,86.95,87.39,331837.0,86.98,87.42,86.95,87.39,331837.0
2024-11-20 09:30:00,87.09,87.4,86.65,87.25,54227.0,87.09,87.4,86.65,87.25,54227.0
2024-11-20 10:00:00,87.23,87.42,86.58,86.58,42783.0,87.23,87.42,86.58,86.58,42783.0
2024-11-20 10:30:00,86.58,87.07,86.58,87.0,25668.0,86.58,87.07,86.58,87.0,25668.0
2024-11-20 11:00:00,86.97,87.16,86.86,86.91,28764.0,86.97,87.16,86.86,86.91,28764.0
2024-11-20 11:30:00,86.84,87.01,86.56,86.89,55251.0,86.84,87.01,86.56,86.89,55251.0
2024-11-20 12:00:00,86.88,87.0,86.73,86.99,33466.0,86.88,87.0,86.73,86.99,33466.0
2024-11-20 12:30:00,86.99,87.28,86.87,86.88,39937.0,86.99,87.28,86.87,86.88,39937.0
2024-11-20 13:00:00,86.88,87.29,86.76,87.27,34557.0,86.88,87.29,86.76,87.27,34557.0
2024-11-20 13:30:00,87.27,87.28,86.97,87.18,35844.0,87.27,87.28,86.97,87.18,35844.0
2024-11-20 14:00:00,87.17,87.48,87.16,87.45,29355.0,87.17,87.48,87.16,87.45,29355.0
2024-11-20 14:30:00,87.45,87.66,87.38,87.55,29639.0,87.45,87.66,87.38,87.55,29639.0
2024-11-20 15:00:00,87.55,87.67,87.38,87.61,40633.0,87.55,87.67,87.38,87.61,40633.0
2024-11-20 15:30:00,87.6,88.19,87.6,87.95,288116.0,87.6,88.19,87.6,87.95,288116.0
2024-11-21 09:30:00,88.42,89.47,88.0,89.47,140927.0,88.42,89.47,88.0,89.47,140927.0
2024-11-21 10:00:00,89.43,89.83,89.36,89.49,57014.0,89.43,89.83,89.36,89.49,57014.0
2024-11-21 10:30:00,89.49,90.58,89.33,90.51,103598.0,89.49,90.58,89.33,90.51,103598.0
2024-11-21 11:00:00,90.51,90.56,90.08,90.38,60127.0,90.51,90.56,90.08,90.38,60127.0
2024-11-21 11:30:00,90.4,90.59,90.16,90.47,39635.0,90.4,90.59,90.16,90.47,39635.0
2024-11-21 12:00:00,90.47,90.55,90.25,90.53,27302.0,90.47,90.55,90.25,90.53,27302.0
2024-11-21 12:30:00,90.54,90.77,90.42,90.75,42558.0,90.54,90.77,90.42,90.75,42558.0
2024-11-21 13:00:00,90.76,90.93,90.7,90.82,47140.0,90.76,90.93,90.7,90.82,47140.0
2024-11-21 13:30:00,90.81,90.82,90.41,90.58,50010.0,90.81,90.82,90.41,90.58,50010.0
2024-11-21 14:00:00,90.57,90.57,90.38,90.44,39852.0,90.57,90.57,90.38,90.44,39852.0
2024-11-21 14:30:00,90.42,90.63,90.34,90.59,37027.0,90.42,90.63,90.34,90.59,37027.0
2024-11-21 15:00:00,90.57,90.98,90.55,90.93,66201.0,90.57,90.98,90.55,90.93,66201.0
2024-11-21 15:30:00,90.94,91.2,90.81,91.1,306136.0,90.94,91.2,90.81,91.1,306136.0
2024-11-22 09:30:00,90.96,91.73,90.73,91.53,117986.0,90.96,91.73,90.73,91.53,117986.0
2024-11-22 10:00:00,91.56,92.04,91.09,91.8,144655.0,91.56,92.04,91.09,91.8,144655.0
2024-11-22 10:30:00,91.84,92.65,91.79,92.16,51755.0,91.84,92.65,91.79,92.16,51755.0
2024-11-22 11:00:00,92.19,92.75,92.08,92.62,194290.0,92.19,92.75,92.08,92.62,194290.0
2024-11-22 11:30:00,92.66,93.03,92.49,92.87,47567.0,92.66,93.03,92.49,92.87,47567.0
2024-11-22 12:00:00,92.85,93.09,92.56,93.03,50580.0,92.85,93.09,92.56,93.03,50580.0
2024-11-22 12:30:00,93.03,93.05,92.83,92.99,39667.0,93.03,93.05,92.83,92.99,39667.0
2024-11-22 13:00:00,93.0,93.11,92.65,92.67,83476.0,93.0,93.11,92.65,92.67,83476.0
2024-11-22 13:30:00,92.64,92.94,92.49,92.89,54059.0,92.64,92.94,92.49,92.89,54059.0
2024-11-22 14:00:00,92.89,92.96,92.72,92.9,41728.0,92.89,92.96,92.72,92.9,41728.0
2024-11-22 14:30:00,92.9,93.03,92.82,92.85,42485.0,92.9,93.03,92.82,92.85,42485.0
2024-11-22 15:00:00,92.83,92.92,92.66,92.75,67472.0,92.83,92.92,92.66,92.75,67472.0
2024-11-22 15:30:00,92.75,93.2,92.71,92.91,334835.0,92.75,93.2,92.71,92.91,334835.0
2024-11-25 09:30:00,93.86,94.34,93.38,93.67,110914.0,93.86,94.34,93.38,93.67,110914.0
2024-11-25 10:00:00,93.49,93.76,93.05,93.4,73827.0,93.49,93.76,93.05,93.4,73827.0
2024-11-25 10:30:00,93.39,93.91,93.11,93.91,70793.0,93.39,93.91,93.11,93.91,70793.0
2024-11-25 11:00:00,93.89,94.0,93.58,93.98,40957.0,93.89,94.0,93.58,93.98,40957.0
2024-11-25 11:30:00,94.0,94.01,93.58,93.63,39882.0,94.0,94.01,93.58,93.63,39882.0
2024-11-25 12:00:00,93.63,93.84,93.33,93.42,42498.0,93.63,93.84,93.33,93.42,42498.0
2024-11-25 12:30:00,93.43,93.84,93.4,93.81,272862.0,93.43,93.84,93.4,93.81,272862.0
2024-11-25 13:00:00,93.8,94.11,93.79,93.97,54646.0,93.8,94.11,93.79,93.97,54646.0
2024-11-25 13:30:00,94.02,94.18,93.98,94.04,34412.0,94.02,94.18,93.98,94.04,34412.0
2024-11-25 14:00:00,94.03,94.11,93.83,94.07,104366.0,94.03,94.11,93.83,94.07,104366.0
2024-11-25 14:30:00,94.08,94.27,94.04,94.18,50718.0,94.08,94.27,94.04,94.18,50718.0
2024-11-25 15:00:00,94.16,94.54,94.04,94.44,70239.0,94.16,94.54,94.04,94.44,70239.0
2024-11-25 15:30:00,94.41,94.9,94.35,94.65,245842.0,94.41,94.9,94.35,94.65,245842.0
2024-11-26 09:30:00,94.66,94.9,93.9,94.02,72720.0,94.66,94.9,93.9,94.02,72720.0
2024-11-26 10:00:00,94.01,94.03,93.24,93.39,76850.0,94.01,94.03,93.24,93.39,76850.0
2024-11-26 10:30:00,93.38,93.49,93.2,93.33,62612.0,93.38,93.49,93.2,93.33,62612.0
2024-11-26 11:00:00,93.32,93.39,93.09,93.31,34467.0,93.32,93.39,93.09,93.31,34467.0
2024-11-26 11:30:00,93.31,93.38,92.83,92.94,42549.0,93.31,93.38,92.83,92.94,42549.0
2024-11-26 12:00:00,92.94,93.07,92.9,92.96,29963.0,92.94,93.07,92.9,92.96,29963.0
2024-11-26 12:30:00,92.97,93.18,92.85,93.12,51206.0,92.97,93.18,92.85,93.12,51206.0
2024-11-26 13:00:00,93.14,93.33,93.03,93.11,63321.0,93.14,93.33,93.03,93.11,63321.0
2024-11-26 13:30:00,93.11,93.58,93.1,93.51,49947.0,93.11,93.58,93.1,93.51,49947.0
2024-11-26 14:00:00,93.52,93.68,93.34,93.34,37996.0,93.52,93.68,93.34,93.34,37996.0
2024-11-26 14:30:00,93.32,93.34,93.14,93.28,57853.0,93.32,93.34,93.14,93.28,57853.0
2024-11-26 15:00:00,93.29,93.32,92.94,93.03,72588.0,93.29,93.32,92.94,93.03,72588.0
2024-11-26 15:30:00,93.01,93.22,92.91,93.08,186369.0,93.01,93.22,92.91,93.08,186369.0
2024-11-27 09:30:00,93.36,94.34,93.12,94.24,60488.0,93.36,94.34,93.12,94.24,60488.0
2024-11-27 10:00:00,94.2,94.49,93.85,94.11,72977.0,94.2,94.49,93.85,94.11,72977.0
2024-11-27 10:30:00,94.12,94.29,93.91,94.09,24869.0,94.12,94.29,93.91,94.09,24869.0
2024-11-27 11:00:00,94.15,94.53,94.06,94.18,52093.0,94.15,94.53,94.06,94.18,52093.0
2024-11-27 11:30:00,94.15,94.33,94.08,94.27,39392.0,94.15,94.33,94.08,94.27,39392.0
2024-11-27 12:00:00,94.25,94.51,94.23,94.45,30725.0,94.25,94.51,94.23,94.45,30725.0
2024-11-27 12:30:00,94.48,94.52,94.31,94.46,18785.0,94.48,94.52,94.31,94.46,18785.0
2024-11-27 13:00:00,94.48,94.49,94.34,94.34,9793.0,94.48,94.49,94.34,94.34,9793.0
2024-11-27 13:30:00,94.35,94.38,94.12,94.16,12529.0,94.35,94.38,94.12,94.16,12529.0
2024-11-27 14:00:00,94.16,94.22,93.75,93.86,55422.0,94.16,94.22,93.75,93.86,55422.0
2024-11-27 14:30:00,93.84,94.19,93.83,94.04,32978.0,93.84,94.19,93.83,94.04,32978.0
2024-11-27 15:00:00,94.02,94.02,93.79,93.86,26969.0,94.02,94.02,93.79,93.86,26969.0
2024-11-27 15:30:00,93.84,94.04,93.72,93.84,154681.0,93.84,94.04,93.72,93.84,154681.0
2024-11-29 09:30:00,93.76,94.86,93.67,94.31,60392.0,93.76,94.86,93.67,94.31,60392.0
2024-11-29 10:00:00,94.27,94.3,93.93,94.03,52356.0,94.27,94.3,93.93,94.03,52356.0
2024-11-29 10:30:00,94.02,94.65,93.97,94.53,41369.0,94.02,94.65,93.97,94.53,41369.0
2024-11-29 11:00:00,94.53,94.76,94.42,94.64,46633.0,94.53,94.76,94.42,94.64,46633.0
2024-11-29 11:30:00,94.68,94.68,94.21,94.41,48349.0,94.68,94.68,94.21,94.41,48349.0
2024-11-29 12:00:00,94.4,94.53,94.29,94.37,39013.0,94.4,94.53,94.29,94.37,39013.0
2024-11-29 12:30:00,94.37,94.42,93.89,94.01,88158.0,94.37,94.42,93.89,94.01,88158.0
2024-12-02 09:30:00,95.63,96.61,95.35,96.04,281056.0,95.63,96.61,95.35,96.04,281056.0
2024-12-02 10:00:00,96.0,97.41,95.94,97.29,142003.0,96.0,97.41,95.94,97.29,142003.0
2024-12-02 10:30:00,97.26,98.04,97.19,97.91,113955.0,97.26,98.04,97.19,97.91,113955.0
2024-12-02 11:00:00,97.9,98.7,97.45,98.5,176110.0,97.9,98.7,97.45,98.5,176110.0
2024-12-02 11:30:00,98.5,98.5,97.97,98.33,84614.0,98.5,98.5,97.97,98.33,84614.0
2024-12-02 12:00:00,98.31,98.34,98.03,98.21,71162.0,98.31,98.34,98.03,98.21,71162.0
2024-12-02 12:30:00,98.22,98.33,97.84,97.99,56743.0,98.22,98.33,97.84,97.99,56743.0
2024-12-02 13:00:00,97.96,97.97,97.66,97.75,76213.0,97.96,97.97,97.66,97.75,76213.0
2024-12-02 13:30:00,97.77,98.09,97.76,98.07,87835.0,97.77,98.09,97.76,98.07,87835.0
2024-12-02 14:00:00,98.07,98.12,97.73,97.85,61720.0,98.07,98.12,97.73,97.85,61720.0
2024-12-02 14:30:00,97.85,98.01,97.75,97.75,65069.0,97.85,98.01,97.75,97.75,65069.0
2024-12-02 15:00:00,97.78,97.99,97.52,97.95,71008.0,97.78,97.99,97.52,97.95,71008.0
2024-12-02 15:30:00,97.94,98.06,97.5,97.96,325159.0,97.94,98.06,97.5,97.96,325159.0
2024-12-03 09:30:00,97.06,97.99,96.79,97.64,113306.0,97.06,97.99,96.79,97.64,113306.0
2024-12-03 10:00:00,97.64,98.18,97.49,98.16,77504.0,97.64,98.18,97.49,98.16,77504.0
2024-12-03 10:30:00,98.15,98.15,97.7,97.79,63330.0,98.15,98.15,97.7,97.79,63330.0
2024-12-03 11:00:00,97.79,97.95,97.7,97.93,51698.0,97.79,97.95,97.7,97.93,51698.0
2024-12-03 11:30:00,97.93,97.95,97.55,97.63,51792.0,97.93,97.95,97.55,97.63,51792.0
2024-12-03 12:00:00,97.64,97.71,97.57,97.65,39014.0,97.64,97.71,97.57,97.65,39014.0
2024-12-03 12:30:00,97.65,97.71,97.4,97.4,69657.0,97.65,97.71,97.4,97.4,69657.0
2024-12-03 13:00:00,97.39,97.4,97.04,97.13,37836.0,97.39,97.4,97.04,97.13,37836.0
2024-12-03 13:30:00,97.12,97.21,96.91,97.18,49165.0,97.12,97.21,96.91,97.18,49165.0
2024-12-03 14:00:00,97.16,97.41,97.1,97.35,57695.0,97.16,97.41,97.1,97.35,57695.0
2024-12-03 14:30:00,97.35,97.35,97.16,97.19,58341.0,97.35,97.35,97.16,97.19,58341.0
2024-12-03 15:00:00,97.17,97.45,97.07,97.3,52887.0,97.17,97.45,97.07,97.3,52887.0
2024-12-03 15:30:00,97.3,97.82,97.23,97.51,188455.0,97.3,97.82,97.23,97.51,188455.0
2024-12-04 09:30:00,97.53,98.87,97.22,98.65,84156.0,97.53,98.87,97.22,98.65,84156.0
2024-12-04 10:00:00,98.75,99.03,98.24,98.9,51669.0,98.75,99.03,98.24,98.9,51669.0
2024-12-04 10:30:00,98.9,99.03,98.51,98.51,37722.0,98.9,99.03,98.51,98.51,37722.0
2024-12-04 11:00:00,98.52,98.59,98.24,98.33,60428.0,98.52,98.59,98.24,98.33,60428.0
2024-12-04 11:30:00,98.32,98.73,98.32,98.56,28090.0,98.32,98.73,98.32,98.56,28090.0
2024-12-04 12:00:00,98.55,98.86,98.46,98.81,52258.0,98.55,98.86,98.46,98.81,52258.0
2024-12-04 12:30:00,98.82,98.94,98.72,98.89,46024.0,98.82,98.94,98.72,98.89,46024.0
2024-12-04 13:00:00,98.85,98.92,98.45,98.63,37475.0,98.85,98.92,98.45,98.63,37475.0
2024-12-04 13:30:00,98.63,98.67,98.54,98.66,26894.0,98.63,98.67,98.54,98.66,26894.0
2024-12-04 14:00:00,98.64,98.8,98.52,98.71,97695.0,98.64,98.8,98.52,98.71,97695.0
2024-12-04 14:30:00,98.7,98.8,98.5,98.6,52690.0,98.7,98.8,98.5,98.6,52690.0
2024-12-04 15:00:00,98.59,98.61,98.41,98.52,47187.0,98.59,98.61,98.41,98.52,47187.0
2024-12-04 15:30:00,98.51,98.67,98.28,98.32,145000.0,98.51,98.67,98.28,98.32,145000.0
2024-12-05 09:30:00,98.67,98.84,97.81,98.04,66325.0,98.67,98.84,97.81,98.04,66325.0
2024-12-05 10:00:00,98.06,98.06,97.36,97.38,69698.0,98.06,98.06,97.36,97.38,69698.0
2024-12-05 10:30:00,97.38,97.56,97.25,97.37,50459.0,97.38,97.56,97.25,97.37,50459.0
2024-12-05 11:00:00,97.37,97.58,97.3,97.35,35331.0,97.37,97.58,97.3,97.35,35331.0
2024-12-05 11:30:00,97.36,97.7,97.36,97.58,50996.0,97.36,97.7,97.36,97.58,50996.0
2024-12-05 12:00:00,97.58,97.61,97.41,97.48,23935.0,97.58,97.61,97.41,97.48,23935.0
2024-12-05 12:30:00,97.45,97.54,97.34,97.44,21604.0,97.45,97.54,97.34,97.44,21604.0
2024-12-05 13:00:00,97.43,97.43,97.22,97.43,52593.0,97.43,97.43,97.22,97.43,52593.0
2024-12-05 13:30:00,97.43,97.64,97.42,97.56,25641.0,97.43,97.64,97.42,97.56,25641.0
2024-12-05 14:00:00,97.53,97.57,97.27,97.28,21873.0,97.53,97.57,97.27,97.28,21873.0
2024-12-05 14:30:00,97.23,97.41,97.21,97.4,38762.0,97.23,97.41,97.21,97.4,38762.0
2024-12-05 15:00:00,97.37,97.56,97.34,97.43,42578.0,97.37,97.56,97.34,97.43,42578.0
2024-12-05 15:30:00,97.42,97.66,97.3,97.43,205288.0,97.42,97.66,97.3,97.43,205288.0
2024-12-06 09:30:00,98.08,98.27,97.78,98.2,29608.0,98.08,98.27,97.78,98.2,29608.0
2024-12-06 10:00:00,98.2,98.38,97.93,98.29,40805.0,98.2,98.38,97.93,98.29,40805.0
2024-12-06 10:30:00,98.3,98.38,97.9,98.22,60801.0,98.3,98.38,97.9,98.22,60801.0
2024-12-06 11:00:00,98.17,98.5,98.16,98.37,28741.0,98.17,98.5,98.16,98.37,28741.0
2024-12-06 11:30:00,98.37,98.44,98.29,98.36,16727.0,98.37,98.44,98.29,98.36,16727.0
2024-12-06 12:00:00,98.3,98.55,98.21,98.5,22903.0,98.3,98.55,98.21,98.5,22903.0
2024-12-06 12:30:00,98.48,98.58,98.26,98.53,35484.0,98.48,98.58,98.26,98.53,35484.0
2024-12-06 13:00:00,98.58,99.19,98.57,99.16,56846.0,98.58,99.19,98.57,99.16,56846.0
2024-12-06 13:30:00,99.16,99.22,98.49,98.57,40786.0,99.16,99.22,98.49,98.57,40786.0
2024-12-06 14:00:00,98.53,98.79,98.23,98.27,46210.0,98.53,98.79,98.23,98.27,46210.0
2024-12-06 14:30:00,98.25,98.33,98.07,98.09,25883.0,98.25,98.33,98.07,98.09,25883.0
2024-12-06 15:00:00,98.07,98.22,97.93,98.03,24749.0,98.07,98.22,97.93,98.03,24749.0
2024-12-06 15:30:00,98.01,98.24,97.85,98.04,117969.0,98.01,98.24,97.85,98.04,117969.0
2024-12-09 09:30:00,97.75,99.29,97.68,98.92,65637.0,97.75,99.29,97.68,98.92,65637.0
2024-12-09 10:00:00,98.95,99.61,98.95,99.32,72762.0,98.95,99.61,98.95,99.32,72762.0
2024-12-09 10:30:00,99.3,99.81,99.13,99.75,61895.0,99.3,99.81,99.13,99.75,61895.0
2024-12-09 11:00:00,99.76,100.32,99.39,100.12,121135.0,99.76,100.32,99.39,100.12,121135.0
2024-12-09 11:30:00,100.12,100.15,99.57,99.58,37863.0,100.12,100.15,99.57,99.58,37863.0
2024-12-09 12:00:00,99.58,99.59,99.25,99.49,11641.0,99.58,99.59,99.25,99.49,11641.0
2024-12-09 12:30:00,99.47,99.85,99.45,99.76,16467.0,99.47,99.85,99.45,99.76,16467.0
2024-12-09 13:00:00,99.76,99.76,99.14,99.3,18692.0,99.76,99.76,99.14,99.3,18692.0
2024-12-09 13:30:00,99.35,99.39,99.23,99.29,13170.0,99.35,99.39,99.23,99.29,13170.0
2024-12-09 14:00:00,99.29,99.34,99.11,99.32,21231.0,99.29,99.34,99.11,99.32,21231.0
2024-12-09 14:30:00,99.34,99.36,99.09,99.17,29944.0,99.34,99.36,99.09,99.17,29944.0
2024-12-09 15:00:00,99.18,99.4,98.98,99.4,43647.0,99.18,99.4,98.98,99.4,43647.0
2024-12-09 15:30:00,99.4,99.46,99.05,99.12,157142.0,99.4,99.46,99.05,99.12,157142.0
2024-12-10 09:30:00,99.12,99.12,97.94,98.17,41196.0,99.12,99.12,97.94,98.17,41196.0
2024-12-10 10:00:00,98.09,98.29,97.76,98.13,35353.0,98.09,98.29,97.76,98.13,35353.0
2024-12-10 10:30:00,98.14,98.95,98.05,98.84,35063.0,98.14,98.95,98.05,98.84,35063.0
2024-12-10 11:00:00,98.91,99.31,98.88,99.25,37657.0,98.91,99.31,98.88,99.25,37657.0
2024-12-10 11:30:00,99.26,99.34,99.03,99.25,26517.0,99.26,99.34,99.03,99.25,26517.0
2024-12-10 12:00:00,99.25,99.48,99.13,99.32,26851.0,99.25,99.48,99.13,99.32,26851.0
2024-12-10 12:30:00,99.35,99.52,99.35,99.47,17785.0,99.35,99.52,99.35,99.47,17785.0
2024-12-10 13:00:00,99.46,99.6,99.27,99.28,18485.0,99.46,99.6,99.27,99.28,18485.0
2024-12-10 13:30:00,99.27,99.57,99.27,99.41,18557.0,99.27,99.57,99.27,99.41,18557.0
2024-12-10 14:00:00,99.42,99.53,99.31,99.36,20713.0,99.42,99.53,99.31,99.36,20713.0
2024-12-10 14:30:00,99.36,99.37,98.96,99.06,31116.0,99.36,99.37,98.96,99.06,31116.0
2024-12-10 15:00:00,99.05,99.05,98.5,98.52,42755.0,99.05,99.05,98.5,98.52,42755.0
2024-12-10 15:30:00,98.52,98.83,98.24,98.77,160140.0,98.52,98.83,98.24,98.77,160140.0
2024-12-11 09:30:00,99.29,99.57,98.88,99.12,54937.0,99.29,99.57,98.88,99.12,54937.0
2024-12-11 10:00:00,99.12,99.2,98.8,99.09,54330.0,99.12,99.2,98.8,99.09,54330.0
2024-12-11 10:30:00,99.09,99.3,98.72,98.72,28343.0,99.09,99.3,98.72,98.72,28343.0
2024-12-11 11:00:00,98.77,98.9,98.53,98.8,30757.0,98.77,98.9,98.53,98.8,30757.0
2024-12-11 11:30:00,98.78,99.15,98.78,99.14,24195.0,98.78,99.15,98.78,99.14,24195.0
2024-12-11 12:00:00,99.12,99.35,98.95,99.27,31128.0,99.12,99.35,98.95,99.27,31128.0
2024-12-11 12:30:00,99.27,99.46,99.18,99.38,18462.0,99.27,99.46,99.18,99.38,18462.0
2024-12-11 13:00:00,99.41,99.54,99.33,99.4,25060.0,99.41,99.54,99.33,99.4,25060.0
2024-12-11 13:30:00,99.4,99.75,99.38,99.51,27634.0,99.4,99.75,99.38,99.51,27634.0
2024-12-11 14:00:00,99.52,99.65,99.37,99.37,19293.0,99.52,99.65,99.37,99.37,19293.0
2024-12-11 14:30:00,99.41,99.67,99.37,99.66,31471.0,99.41,99.67,99.37,99.66,31471.0
2024-12-11 15:00:00,99.66,100.0,99.66,99.86,56437.0,99.66,100.0,99.66,99.86,56437.0
2024-12-11 15:30:00,99.84,100.15,99.71,99.99,257368.0,99.84,100.15,99.71,99.99,257368.0
2024-12-12 09:30:00,99.19,99.75,99.0,99.25,30036.0,99.19,99.75,99.0,99.25,30036.0
2024-12-12 10:00:00,99.32,99.84,99.32,99.56,33918.0,99.32,99.84,99.32,99.56,33918.0
2024-12-12 10:30:00,99.55,99.9,99.55,99.87,22704.0,99.55,99.9,99.55,99.87,22704.0
2024-12-12 11:00:00,99.81,99.9,99.64,99.83,16468.0,99.81,99.9,99.64,99.83,16468.0
2024-12-12 11:30:00,99.84,99.85,99.66,99.67,14432.0,99.84,99.85,99.66,99.67,14432.0
2024-12-12 12:00:00,99.66,99.91,99.63,99.81,18127.0,99.66,99.91,99.63,99.81,18127.0
2024-12-12 12:30:00,99.81,99.91,99.65,99.83,23955.0,99.81,99.91,99.65,99.83,23955.0
2024-12-12 13:00:00,99.82,99.92,99.66,99.8,18333.0,99.82,99.92,99.66,99.8,18333.0
2024-12-12 13:30:00,99.79,99.84,99.64,99.64,22862.0,99.79,99.84,99.64,99.64,22862.0
2024-12-12 14:00:00,99.61,99.76,99.52,99.65,82674.0,99.61,99.76,99.52,99.65,82674.0
2024-12-12 14:30:00,99.63,99.85,99.62,99.8,21703.0,99.63,99.85,99.62,99.8,21703.0
2024-12-12 15:00:00,99.77,99.94,99.76,99.82,27844.0,99.77,99.94,99.76,99.82,27844.0
2024-12-12 15:30:00,99.83,100.39,99.8,100.0,149462.0,99.83,100.39,99.8,100.0,149462.0
2024-12-13 09:30:00,99.72,99.98,99.08,99.2,70627.0,99.72,99.98,99.08,99.2,70627.0
2024-12-13 10:00:00,99.21,99.24,98.81,99.24,44871.0,99.21,99.24,98.81,99.24,44871.0
2024-12-13 10:30:00,99.25,99.44,99.14,99.36,31682.0,99.25,99.44,99.14,99.36,31682.0
2024-12-13 11:00:00,99.31,100.07,99.31,100.07,36343.0,99.31,100.07,99.31,100.07,36343.0
2024-12-13 11:30:00,100.07,100.25,99.91,100.16,29125.0,100.07,100.25,99.91,100.16,29125.0
2024-12-13 12:00:00,100.15,100.15,99.79,99.84,34935.0,100.15,100.15,99.79,99.84,34935.0
2024-12-13 12:30:00,99.79,99.87,99.59,99.73,38260.0,99.79,99.87,99.59,99.73,38260.0
2024-12-13 13:00:00,99.77,99.86,99.64,99.77,30683.0,99.77,99.86,99.64,99.77,30683.0
2024-12-13 13:30:00,99.79,99.86,99.55,99.6,32221.0,99.79,99.86,99.55,99.6,32221.0
2024-12-13 14:00:00,99.65,99.76,99.35,99.39,35525.0,99.65,99.76,99.35,99.39,35525.0
2024-12-13 14:30:00,99.44,99.45,99.17,99.34,50176.0,99.44,99.45,99.17,99.34,50176.0
2024-12-13 15:00:00,99.33,99.42,99.11,99.11,60158.0,99.33,99.42,99.11,99.11,60158.0
2024-12-13 15:30:00,99.13,99.39,99.12,99.23,217669.0,99.13,99.39,99.12,99.23,217669.0
2024-12-16 09:30:00,98.29,99.64,98.03,99.46,67123.0,98.29,99.64,98.03,99.46,67123.0
2024-12-16 10:00:00,99.48,99.83,99.07,99.36,28979.0,99.48,99.83,99.07,99.36,28979.0
2024-12-16 10:30:00,99.38,99.54,99.16,99.23,22874.0,99.38,99.54,99.16,99.23,22874.0
2024-12-16 11:00:00,99.28,99.31,98.97,99.01,13270.0,99.28,99.31,98.97,99.01,13270.0
2024-12-16 11:30:00,98.97,98.97,98.43,98.43,14562.0,98.97,98.97,98.43,98.43,14562.0
2024-12-16 12:00:00,98.42,98.53,98.22,98.41,14882.0,98.42,98.53,98.22,98.41,14882.0
2024-12-16 12:30:00,98.43,98.57,98.36,98.43,18555.0,98.43,98.57,98.36,98.43,18555.0
2024-12-16 13:00:00,98.39,98.39,98.12,98.15,27194.0,98.39,98.39,98.12,98.15,27194.0
2024-12-16 13:30:00,98.13,98.27,97.9,98.2,44193.0,98.13,98.27,97.9,98.2,44193.0
2024-12-16 14:00:00,98.2,98.21,98.0,98.07,35949.0,98.2,98.21,98.0,98.07,35949.0
2024-12-16 14:30:00,98.05,98.29,98.04,98.28,24290.0,98.05,98.29,98.04,98.28,24290.0
2024-12-16 15:00:00,98.25,98.27,97.66,97.73,56163.0,98.25,98.27,97.66,97.73,56163.0
2024-12-16 15:30:00,97.73,97.82,97.2,97.34,259368.0,97.73,97.82,97.2,97.34,259368.0
2024-12-17 09:30:00,97.21,98.19,97.02,98.0,65998.0,97.21,98.19,97.02,98.0,65998.0
2024-12-17 10:00:00,97.81,98.1,97.65,98.0,48717.0,97.81,98.1,97.65,98.0,48717.0
2024-12-17 10:30:00,98.0,98.33,97.84,98.28,34090.0,98.0,98.33,97.84,98.28,34090.0
2024-12-17 11:00:00,98.27,98.53,98.12,98.27,38314.0,98.27,98.53,98.12,98.27,38314.0
2024-12-17 11:30:00,98.25,98.34,98.06,98.11,17725.0,98.25,98.34,98.06,98.11,17725.0
2024-12-17 12:00:00,98.04,98.04,97.66,97.81,20550.0,98.04,98.04,97.66,97.81,20550.0
2024-12-17 12:30:00,97.8,97.8,97.64,97.69,22570.0,97.8,97.8,97.64,97.69,22570.0
2024-12-17 13:00:00,97.7,97.91,97.61,97.75,29098.0,97.7,97.91,97.61,97.75,29098.0
2024-12-17 13:30:00,97.75,98.07,97.73,97.99,19727.0,97.75,98.07,97.73,97.99,19727.0
2024-12-17 14:00:00,98.02,98.02,97.62,97.63,22697.0,98.02,98.02,97.62,97.63,22697.0
2024-12-17 14:30:00,97.61,97.69,97.57,97.6,29004.0,97.61,97.69,97.57,97.6,29004.0
2024-12-17 15:00:00,97.59,97.65,97.37,97.65,39882.0,97.59,97.65,97.37,97.65,39882.0
2024-12-17 15:30:00,97.65,97.77,97.31,97.38,208373.0,97.65,97.77,97.31,97.38,208373.0
2024-12-18 09:30:00,97.75,97.8,97.2,97.26,19160.0,97.75,97.8,97.2,97.26,19160.0
2024-12-18 10:00:00,97.29,97.43,96.96,96.98,39069.0,97.29,97.43,96.96,96.98,39069.0
2024-12-18 10:30:00,96.97,97.14,96.67,96.86,76640.0,96.97,97.14,96.67,96.86,76640.0
2024-12-18 11:00:00,96.86,97.08,96.64,96.96,40923.0,96.86,97.08,96.64,96.96,40923.0
2024-12-18 11:30:00,96.94,97.05,96.7,96.79,17415.0,96.94,97.05,96.7,96.79,17415.0
2024-12-18 12:00:00,96.79,96.85,96.61,96.68,52959.0,96.79,96.85,96.61,96.68,52959.0
2024-12-18 12:30:00,96.65,96.8,96.52,96.76,51810.0,96.65,96.8,96.52,96.76,51810.0
2024-12-18 13:00:00,96.75,97.02,96.7,96.93,33258.0,96.75,97.02,96.7,96.93,33258.0
2024-12-18 13:30:00,96.93,97.03,96.82,96.91,37291.0,96.93,97.03,96.82,96.91,37291.0
2024-12-18 14:00:00,96.89,96.89,96.06,96.06,41815.0,96.89,96.89,96.06,96.06,41815.0
2024-12-18 14:30:00,96.08,96.28,95.52,95.56,77085.0,96.08,96.28,95.52,95.56,77085.0
2024-12-18 15:00:00,95.57,95.7,94.88,94.95,103460.0,95.57,95.7,94.88,94.95,103460.0
2024-12-18 15:30:00,94.95,95.02,93.96,94.13,473398.0,94.95,95.02,93.96,94.13,473398.0
2024-12-19 09:30:00,94.72,95.6,94.52,94.98,120912.0,94.72,95.6,94.52,94.98,120912.0
2024-12-19 10:00:00,94.95,95.17,94.68,94.76,33705.0,94.95,95.17,94.68,94.76,33705.0
2024-12-19 10:30:00,94.77,94.78,94.35,94.66,38044.0,94.77,94.78,94.35,94.66,38044.0
2024-12-19 11:00:00,94.68,94.86,94.26,94.86,41279.0,94.68,94.86,94.26,94.86,41279.0
2024-12-19 11:30:00,94.84,95.56,94.82,95.43,52088.0,94.84,95.56,94.82,95.43,52088.0
2024-12-19 12:00:00,95.51,95.62,95.04,95.06,18257.0,95.51,95.62,95.04,95.06,18257.0
2024-12-19 12:30:00,95.07,95.07,94.79,94.92,20897.0,95.07,95.07,94.79,94.92,20897.0
2024-12-19 13:00:00,94.89,95.06,94.67,95.01,28493.0,94.89,95.06,94.67,95.01,28493.0
2024-12-19 13:30:00,95.01,95.78,94.95,95.68,45435.0,95.01,95.78,94.95,95.68,45435.0
2024-12-19 14:00:00,95.68,95.68,94.85,94.97,28549.0,95.68,95.68,94.85,94.97,28549.0
2024-12-19 14:30:00,95.0,95.16,94.9,94.99,36728.0,95.0,95.16,94.9,94.99,36728.0
2024-12-19 15:00:00,95.0,95.14,94.79,95.02,29701.0,95.0,95.14,94.79,95.02,29701.0
2024-12-19 15:30:00,95.01,95.07,94.56,94.58,127028.0,95.01,95.07,94.56,94.58,127028.0
2024-12-20 09:30:00,94.41,95.32,93.93,94.85,126489.0,94.41,95.32,93.93,94.85,126489.0
2024-12-20 10:00:00,94.89,95.16,94.72,95.16,24905.0,94.89,95.16,94.72,95.16,24905.0
2024-12-20 10:30:00,95.27,95.59,95.26,95.26,29073.0,95.27,95.59,95.26,95.26,29073.0
2024-12-20 11:00:00,95.22,95.92,95.17,95.88,26086.0,95.22,95.92,95.17,95.88,26086.0
2024-12-20 11:30:00,95.86,96.3,95.73,96.22,30853.0,95.86,96.3,95.73,96.22,30853.0
2024-12-20 12:00:00,96.13,96.29,96.08,96.17,29526.0,96.13,96.29,96.08,96.17,29526.0
2024-12-20 12:30:00,96.1,96.19,95.85,96.07,26349.0,96.1,96.19,95.85,96.07,26349.0
2024-12-20 13:00:00,96.08,96.32,95.77,95.77,30037.0,96.08,96.32,95.77,95.77,30037.0
2024-12-20 13:30:00,95.79,96.05,95.75,95.84,18686.0,95.79,96.05,95.75,95.84,18686.0
2024-12-20 14:00:00,95.84,95.95,95.73,95.91,25399.0,95.84,95.95,95.73,95.91,25399.0
2024-12-20 14:30:00,95.89,96.17,95.67,95.75,27135.0,95.89,96.17,95.67,95.75,27135.0
2024-12-20 15:00:00,95.76,95.81,95.5,95.56,30949.0,95.76,95.81,95.5,95.56,30949.0
2024-12-20 15:30:00,95.58,96.04,95.4,95.88,239907.0,95.58,96.04,95.4,95.88,239907.0
2024-12-23 09:30:00,95.74,96.28,95.47,95.78,37017.0,95.74,96.28,95.47,95.78,37017.0
2024-12-23 10:00:00,95.79,95.93,95.4,95.76,20905.0,95.79,95.93,95.4,95.76,20905.0
2024-12-23 10:30:00,95.85,95.98,95.46,95.48,25343.0,95.85,95.98,95.46,95.48,25343.0
2024-12-23 11:00:00,95.53,95.77,95.41,95.72,16028.0,95.53,95.77,95.41,95.72,16028.0
2024-12-23 11:30:00,95.72,96.13,95.63,95.98,13034.0,95.72,96.13,95.63,95.98,13034.0
2024-12-23 12:00:00,96.0,96.11,95.88,96.06,16288.0,96.0,96.11,95.88,96.06,16288.0
2024-12-23 12:30:00,96.03,96.29,95.97,96.15,32113.0,96.03,96.29,95.97,96.15,32113.0
2024-12-23 13:00:00,96.15,96.34,96.13,96.34,11998.0,96.15,96.34,96.13,96.34,11998.0
2024-12-23 13:30:00,96.27,96.29,96.06,96.22,11644.0,96.27,96.29,96.06,96.22,11644.0
2024-12-23 14:00:00,96.23,96.35,96.18,96.18,13743.0,96.23,96.35,96.18,96.18,13743.0
2024-12-23 14:30:00,96.19,96.38,96.13,96.26,23180.0,96.19,96.38,96.13,96.26,23180.0
2024-12-23 15:00:00,96.26,96.46,96.15,96.4,35743.0,96.26,96.46,96.15,96.4,35743.0
2024-12-23 15:30:00,96.36,96.71,96.3,96.59,126126.0,96.36,96.71,96.3,96.59,126126.0
2024-12-24 09:30:00,96.13,96.6,96.05,96.29,45135.0,96.13,96.6,96.05,96.29,45135.0
2024-12-24 10:00:00,96.32,96.47,96.22,96.46,11284.0,96.32,96.47,96.22,96.46,11284.0
2024-12-24 10:30:00,96.47,96.83,96.45,96.64,16601.0,96.47,96.83,96.45,96.64,16601.0
2024-12-24 11:00:00,96.64,96.76,96.52,96.59,17915.0,96.64,96.76,96.52,96.59,17915.0
2024-12-24 11:30:00,96.61,96.76,96.45,96.64,62092.0,96.61,96.76,96.45,96.64,62092.0
2024-12-24 12:00:00,96.62,96.98,96.61,96.94,14193.0,96.62,96.98,96.61,96.94,14193.0
2024-12-24 12:30:00,96.93,97.17,96.79,96.97,95349.0,96.93,97.17,96.79,96.97,95349.0
2024-12-26 09:30:00,96.72,96.92,96.5,96.8,23244.0,96.72,96.92,96.5,96.8,23244.0
2024-12-26 10:00:00,96.73,97.09,96.69,97.01,13682.0,96.73,97.09,96.69,97.01,13682.0
2024-12-26 10:30:00,97.04,97.24,97.04,97.17,22348.0,97.04,97.24,97.04,97.17,22348.0
2024-12-26 11:00:00,97.22,97.57,97.16,97.38,26320.0,97.22,97.57,97.16,97.38,26320.0
2024-12-26 11:30:00,97.42,97.78,97.42,97.78,14571.0,97.42,97.78,97.42,97.78,14571.0
2024-12-26 12:00:00,97.71,97.73,97.57,97.57,21174.0,97.71,97.73,97.57,97.57,21174.0
2024-12-26 12:30:00,97.53,97.61,97.41,97.42,22928.0,97.53,97.61,97.41,97.42,22928.0
2024-12-26 13:00:00,97.42,97.55,97.36,97.49,15918.0,97.42,97.55,97.36,97.49,15918.0
2024-12-26 13:30:00,97.49,97.53,97.28,97.48,7029.0,97.49,97.53,97.28,97.48,7029.0
2024-12-26 14:00:00,97.46,97.63,97.42,97.52,31801.0,97.46,97.63,97.42,97.52,31801.0
2024-12-26 14:30:00,97.51,97.76,97.44,97.73,35504.0,97.51,97.76,97.44,97.73,35504.0
2024-12-26 15:00:00,97.73,97.87,97.69,97.86,22480.0,97.73,97.87,97.69,97.86,22480.0
2024-12-26 15:30:00,97.86,98.11,97.82,97.97,198560.0,97.86,98.11,97.82,97.97,198560.0
2024-12-27 09:30:00,97.51,97.68,97.14,97.43,31082.0,97.51,97.68,97.14,97.43,31082.0
2024-12-27 10:00:00,97.37,97.37,96.52,96.62,18714.0,97.37,97.37,96.52,96.62,18714.0
2024-12-27 10:30:00,96.56,96.98,96.52,96.81,20790.0,96.56,96.98,96.52,96.81,20790.0
2024-12-27 11:00:00,96.77,96.79,96.44,96.71,18257.0,96.77,96.79,96.44,96.71,18257.0
2024-12-27 11:30:00,96.78,96.87,96.3,96.37,10262.0,96.78,96.87,96.3,96.37,10262.0
2024-12-27 12:00:00,96.36,96.42,96.22,96.27,11639.0,96.36,96.42,96.22,96.27,11639.0
2024-12-27 12:30:00,96.27,96.41,96.13,96.29,10847.0,96.27,96.41,96.13,96.29,10847.0
2024-12-27 13:00:00,96.3,96.55,96.3,96.55,4050.0,96.3,96.55,96.3,96.55,4050.0
2024-12-27 13:30:00,96.58,96.89,96.58,96.85,8472.0,96.58,96.89,96.58,96.85,8472.0
2024-12-27 14:00:00,96.86,96.97,96.78,96.81,10355.0,96.86,96.97,96.78,96.81,10355.0
2024-12-27 14:30:00,96.73,97.1,96.73,97.1,7327.0,96.73,97.1,96.73,97.1,7327.0
2024-12-27 15:00:00,97.07,97.07,96.6,96.63,17483.0,97.07,97.07,96.6,96.63,17483.0
2024-12-27 15:30:00,96.61,97.05,96.53,96.99,99145.0,96.61,97.05,96.53,96.99,99145.0
2024-12-30 09:30:00,96.29,96.44,95.24,95.42,55657.0,96.29,96.44,95.24,95.42,55657.0
2024-12-30 10:00:00,95.4,95.53,95.22,95.34,34027.0,95.4,95.53,95.22,95.34,34027.0
2024-12-30 10:30:00,95.39,95.71,95.31,95.64,12509.0,95.39,95.71,95.31,95.64,12509.0
2024-12-30 11:00:00,95.62,95.89,95.62,95.69,11309.0,95.62,95.89,95.62,95.69,11309.0
2024-12-30 11:30:00,95.69,96.12,95.68,95.81,14552.0,95.69,96.12,95.68,95.81,14552.0
2024-12-30 12:00:00,95.84,96.12,95.8,95.99,17519.0,95.84,96.12,95.8,95.99,17519.0
2024-12-30 12:30:00,96.02,96.26,95.93,96.18,20060.0,96.02,96.26,95.93,96.18,20060.0
2024-12-30 13:00:00,96.16,96.4,96.0,96.28,24915.0,96.16,96.4,96.0,96.28,24915.0
2024-12-30 13:30:00,96.27,96.43,96.18,96.36,22140.0,96.27,96.43,96.18,96.36,22140.0
2024-12-30 14:00:00,96.36,96.4,95.9,96.05,16178.0,96.36,96.4,95.9,96.05,16178.0
2024-12-30 14:30:00,96.0,96.08,95.85,95.88,36513.0,96.0,96.08,95.85,95.88,36513.0
2024-12-30 15:00:00,95.82,95.97,95.73,95.74,23798.0,95.82,95.97,95.73,95.74,23798.0
2024-12-30 15:30:00,95.74,95.86,95.51,95.53,199305.0,95.74,95.86,95.51,95.53,199305.0
2024-12-31 09:30:00,95.81,96.41,95.61,96.13,24177.0,95.81,96.41,95.61,96.13,24177.0
2024-12-31 10:00:00,96.09,96.51,95.85,96.43,29575.0,96.09,96.51,95.85,96.43,29575.0
2024-12-31 10:30:00,96.34,96.65,96.12,96.16,25814.0,96.34,96.65,96.12,96.16,25814.0
2024-12-31 11:00:00,96.1,96.15,95.75,95.79,19304.0,96.1,96.15,95.75,95.79,19304.0
2024-12-31 11:30:00,95.77,95.77,95.43,95.53,18785.0,95.77,95.77,95.43,95.53,18785.0
2024-12-31 12:00:00,95.51,95.67,95.49,95.57,14016.0,95.51,95.67,95.49,95.57,14016.0
2024-12-31 12:30:00,95.56,95.84,95.49,95.84,17017.0,95.56,95.84,95.49,95.84,17017.0
2024-12-31 13:00:00,95.84,95.91,95.41,95.46,15454.0,95.84,95.91,95.41,95.46,15454.0
2024-12-31 13:30:00,95.47,95.86,95.47,95.68,15402.0,95.47,95.86,95.47,95.68,15402.0
2024-12-31 14:00:00,95.69,95.81,95.47,95.53,18228.0,95.69,95.81,95.47,95.53,18228.0
2024-12-31 14:30:00,95.55,95.74,95.47,95.74,25110.0,95.55,95.74,95.47,95.74,25110.0
2024-12-31 15:00:00,95.73,95.85,95.57,95.85,18579.0,95.73,95.85,95.57,95.85,18579.0
2024-12-31 15:30:00,95.86,95.97,95.54,95.66,93476.0,95.86,95.97,95.54,95.66,93476.0
2025-01-02 09:30:00,96.67,97.14,96.25,96.9,51407.0,96.67,97.14,96.25,96.9,51407.0
2025-01-02 10:00:00,96.9,97.23,96.63,96.79,25232.0,96.9,97.23,96.63,96.79,25232.0
2025-01-02 10:30:00,96.85,96.95,96.6,96.72,27576.0,96.85,96.95,96.6,96.72,27576.0
2025-01-02 11:00:00,96.71,96.81,96.4,96.67,38812.0,96.71,96.81,96.4,96.67,38812.0
2025-01-02 11:30:00,96.65,96.74,96.32,96.45,27051.0,96.65,96.74,96.32,96.45,27051.0
2025-01-02 12:00:00,96.44,96.44,95.68,95.77,13663.0,96.44,96.44,95.68,95.77,13663.0
2025-01-02 12:30:00,95.66,95.76,95.38,95.68,11662.0,95.66,95.76,95.38,95.68,11662.0
2025-01-02 13:00:00,95.66,95.72,95.35,95.42,13149.0,95.66,95.72,95.35,95.42,13149.0
2025-01-02 13:30:00,95.38,95.42,95.13,95.31,10987.0,95.38,95.42,95.13,95.31,10987.0
2025-01-02 14:00:00,95.28,95.37,95.15,95.3,12201.0,95.28,95.37,95.15,95.3,12201.0
2025-01-02 14:30:00,95.26,95.31,95.06,95.08,23083.0,95.26,95.31,95.06,95.08,23083.0
2025-01-02 15:00:00,95.11,95.63,95.11,95.49,30508.0,95.11,95.63,95.11,95.49,30508.0
2025-01-02 15:30:00,95.5,95.65,95.34,95.43,124704.0,95.5,95.65,95.34,95.43,124704.0
2025-01-03 09:30:00,96.0,96.0,94.68,94.72,47734.0,96.0,96.0,94.68,94.72,47734.0
2025-01-03 10:00:00,94.72,94.78,93.85,94.28,82042.0,94.72,94.78,93.85,94.28,82042.0
2025-01-03 10:30:00,94.29,94.35,93.8,94.0,58175.0,94.29,94.35,93.8,94.0,58175.0
2025-01-03 11:00:00,94.0,94.13,93.64,93.98,45148.0,94.0,94.13,93.64,93.98,45148.0
2025-01-03 11:30:00,93.95,94.2,93.1,93.11,104768.0,93.95,94.2,93.1,93.11,104768.0
2025-01-03 12:00:00,93.11,93.23,91.81,92.39,142426.0,93.11,93.23,91.81,92.39,142426.0
2025-01-03 12:30:00,92.42,92.9,92.09,92.65,130733.0,92.42,92.9,92.09,92.65,130733.0
2025-01-03 13:00:00,92.64,92.76,92.34,92.69,62912.0,92.64,92.76,92.34,92.69,62912.0
2025-01-03 13:30:00,92.71,93.09,92.68,92.74,87457.0,92.71,93.09,92.68,92.74,87457.0
2025-01-03 14:00:00,92.75,93.35,92.75,93.21,93482.0,92.75,93.35,92.75,93.21,93482.0
2025-01-03 14:30:00,93.19,93.69,93.14,93.64,97627.0,93.19,93.69,93.14,93.64,97627.0
2025-01-03 15:00:00,93.64,93.91,93.48,93.74,86041.0,93.64,93.91,93.48,93.74,86041.0
2025-01-03 15:30:00,93.77,93.79,93.39,93.55,271196.0,93.77,93.79,93.39,93.55,271196.0
2025-01-06 09:30:00,93.98,95.1,93.79,94.58,72526.0,93.98,95.1,93.79,94.58,72526.0
2025-01-06 10:00:00,94.6,94.87,94.41,94.69,33636.0,94.6,94.87,94.41,94.69,33636.0
2025-01-06 10:30:00,94.73,94.87,94.36,94.44,21544.0,94.73,94.87,94.36,94.44,21544.0
2025-01-06 11:00:00,94.45,94.57,94.29,94.45,12051.0,94.45,94.57,94.29,94.45,12051.0
2025-01-06 11:30:00,94.5,94.91,94.3,94.91,17352.0,94.5,94.91,94.3,94.91,17352.0
2025-01-06 12:00:00,94.91,94.93,94.39,94.42,51734.0,94.91,94.93,94.39,94.42,51734.0
2025-01-06 12:30:00,94.38,94.49,94.24,94.26,24327.0,94.38,94.49,94.24,94.26,24327.0
2025-01-06 13:00:00,94.31,94.31,93.95,94.15,13256.0,94.31,94.31,93.95,94.15,13256.0
2025-01-06 13:30:00,94.16,94.16,93.75,93.79,17992.0,94.16,94.16,93.75,93.79,17992.0
2025-01-06 14:00:00,93.73,93.74,93.45,93.45,25782.0,93.73,93.74,93.45,93.45,25782.0
2025-01-06 14:30:00,93.44,93.55,93.25,93.41,21177.0,93.44,93.55,93.25,93.41,21177.0
2025-01-06 15:00:00,93.38,93.45,93.13,93.29,92616.0,93.38,93.45,93.13,93.29,92616.0
2025-01-06 15:30:00,93.3,93.41,93.11,93.39,149659.0,93.3,93.41,93.11,93.39,149659.0
2025-01-07 09:30:00,93.42,94.92,93.42,94.7,40949.0,93.42,94.92,93.42,94.7,40949.0
2025-01-07 10:00:00,94.59,94.62,93.63,94.16,21997.0,94.59,94.62,93.63,94.16,21997.0
2025-01-07 10:30:00,94.16,94.16,93.35,93.82,25795.0,94.16,94.16,93.35,93.82,25795.0
2025-01-07 11:00:00,93.84,93.9,93.27,93.53,40311.0,93.84,93.9,93.27,93.53,40311.0
2025-01-07 11:30:00,93.54,93.54,93.18,93.21,15771.0,93.54,93.54,93.18,93.21,15771.0
2025-01-07 12:00:00,93.28,93.66,93.28,93.5,17787.0,93.28,93.66,93.28,93.5,17787.0
2025-01-07 12:30:00,93.48,93.59,93.06,93.23,13208.0,93.48,93.59,93.06,93.23,13208.0
2025-01-07 13:00:00,93.26,93.36,93.18,93.33,31846.0,93.26,93.36,93.18,93.33,31846.0
2025-01-07 13:30:00,93.41,93.41,93.0,93.21,14665.0,93.41,93.41,93.0,93.21,14665.0
2025-01-07 14:00:00,93.19,93.25,93.01,93.09,23991.0,93.19,93.25,93.01,93.09,23991.0
2025-01-07 14:30:00,93.11,93.12,92.94,92.94,19278.0,93.11,93.12,92.94,92.94,19278.0
2025-01-07 15:00:00,92.94,92.94,92.33,92.34,65194.0,92.94,92.94,92.33,92.34,65194.0
2025-01-07 15:30:00,92.34,92.69,92.27,92.5,224629.0,92.34,92.69,92.27,92.5,224629.0
2025-01-08 09:30:00,92.31,92.73,91.5,91.79,61868.0,92.31,92.73,91.5,91.79,61868.0
2025-01-08 10:00:00,91.84,92.43,91.82,92.21,15036.0,91.84,92.43,91.82,92.21,15036.0
2025-01-08 10:30:00,92.22,92.54,92.21,92.53,11608.0,92.22,92.54,92.21,92.53,11608.0
2025-01-08 11:00:00,92.54,92.65,92.24,92.47,23853.0,92.54,92.65,92.24,92.47,23853.0
2025-01-08 11:30:00,92.45,92.83,92.45,92.71,37873.0,92.45,92.83,92.45,92.71,37873.0
2025-01-08 12:00:00,92.74,92.74,92.25,92.53,23433.0,92.74,92.74,92.25,92.53,23433.0
2025-01-08 12:30:00,92.58,92.91,92.54,92.78,15482.0,92.58,92.91,92.54,92.78,15482.0
2025-01-08 13:00:00,92.75,93.52,92.74,93.52,38840.0,92.75,93.52,92.74,93.52,38840.0
2025-01-08 13:30:00,93.49,93.98,93.36,93.85,53040.0,93.49,93.98,93.36,93.85,53040.0
2025-01-08 14:00:00,93.81,94.29,93.65,94.01,43302.0,93.81,94.29,93.65,94.01,43302.0
2025-01-08 14:30:00,93.95,94.11,93.7,93.96,46838.0,93.95,94.11,93.7,93.96,46838.0
2025-01-08 15:00:00,93.88,94.1,93.66,93.89,52480.0,93.88,94.1,93.66,93.89,52480.0
2025-01-08 15:30:00,93.89,93.89,93.16,93.36,185932.0,93.89,93.89,93.16,93.36,185932.0
2025-01-10 09:30:00,92.35,92.64,91.04,91.86,113992.0,92.35,92.64,91.04,91.86,113992.0
2025-01-10 10:00:00,91.74,91.8,91.25,91.49,61356.0,91.74,91.8,91.25,91.49,61356.0
2025-01-10 10:30:00,91.5,91.85,90.63,91.07,53441.0,91.5,91.85,90.63,91.07,53441.0
2025-01-10 11:00:00,91.04,91.18,90.69,90.96,64777.0,91.04,91.18,90.69,90.96,64777.0
2025-01-10 11:30:00,91.0,91.17,90.33,90.35,46759.0,91.0,91.17,90.33,90.35,46759.0
2025-01-10 12:00:00,90.34,90.61,90.19,90.61,56314.0,90.34,90.61,90.19,90.61,56314.0
2025-01-10 12:30:00,90.59,90.77,90.46,90.48,24902.0,90.59,90.77,90.46,90.48,24902.0
2025-01-10 13:00:00,90.46,90.87,90.33,90.72,35188.0,90.46,90.87,90.33,90.72,35188.0
2025-01-10 13:30:00,90.73,90.91,90.6,90.65,24084.0,90.73,90.91,90.6,90.65,24084.0
2025-01-10 14:00:00,90.65,90.76,90.36,90.55,32341.0,90.65,90.76,90.36,90.55,32341.0
2025-01-10 14:30:00,90.52,90.54,90.09,90.16,40506.0,90.52,90.54,90.09,90.16,40506.0
2025-01-10 15:00:00,90.16,90.17,89.61,89.62,164021.0,90.16,90.17,89.61,89.62,164021.0
2025-01-10 15:30:00,89.62,89.69,88.82,88.92,596535.0,89.62,89.69,88.82,88.92,596535.0
2025-01-13 09:30:00,89.01,90.04,88.5,89.86,201175.0,89.01,90.04,88.5,89.86,201175.0
2025-01-13 10:00:00,89.98,90.16,89.5,89.55,38954.0,89.98,90.16,89.5,89.55,38954.0
2025-01-13 10:30:00,89.72,89.97,89.54,89.61,76972.0,89.72,89.97,89.54,89.61,76972.0
2025-01-13 11:00:00,89.61,89.66,89.01,89.07,27205.0,89.61,89.66,89.01,89.07,27205.0
2025-01-13 11:30:00,89.06,89.18,88.72,88.76,53278.0,89.06,89.18,88.72,88.76,53278.0
2025-01-13 12:00:00,88.76,89.09,88.73,88.92,22448.0,88.76,89.09,88.73,88.92,22448.0
2025-01-13 12:30:00,88.89,89.27,88.81,89.27,25278.0,88.89,89.27,88.81,89.27,25278.0
2025-01-13 13:00:00,89.3,89.4,89.13,89.38,15193.0,89.3,89.4,89.13,89.38,15193.0
2025-01-13 13:30:00,89.37,89.79,89.36,89.61,31257.0,89.37,89.79,89.36,89.61,31257.0
2025-01-13 14:00:00,89.64,89.75,89.53,89.73,18267.0,89.64,89.75,89.53,89.73,18267.0
2025-01-13 14:30:00,89.72,89.98,89.67,89.89,30542.0,89.72,89.98,89.67,89.89,30542.0
2025-01-13 15:00:00,89.89,90.0,89.73,89.73,38482.0,89.89,90.0,89.73,89.73,38482.0
2025-01-13 15:30:00,89.76,89.76,89.34,89.59,124944.0,89.76,89.76,89.34,89.59,124944.0
2025-01-14 09:30:00,89.89,90.44,89.66,89.82,56677.0,89.89,90.44,89.66,89.82,56677.0
2025-01-14 10:00:00,89.84,90.84,89.8,90.59,29193.0,89.84,90.84,89.8,90.59,29193.0
2025-01-14 10:30:00,90.57,90.86,90.24,90.83,45438.0,90.57,90.86,90.24,90.83,45438.0
2025-01-14 11:00:00,90.78,91.01,90.4,90.96,28003.0,90.78,91.01,90.4,90.96,28003.0
2025-01-14 11:30:00,90.96,91.03,90.61,90.75,35647.0,90.96,91.03,90.61,90.75,35647.0
2025-01-14 12:00:00,90.72,91.31,90.56,91.1,59334.0,90.72,91.31,90.56,91.1,59334.0
2025-01-14 12:30:00,91.04,91.27,90.84,91.08,18867.0,91.04,91.27,90.84,91.08,18867.0
2025-01-14 13:00:00,91.08,91.41,91.05,91.4,18320.0,91.08,91.41,91.05,91.4,18320.0
2025-01-14 13:30:00,91.36,91.41,91.01,91.23,22400.0,91.36,91.41,91.01,91.23,22400.0
2025-01-14 14:00:00,91.24,91.4,90.99,91.06,30513.0,91.24,91.4,90.99,91.06,30513.0
2025-01-14 14:30:00,91.04,91.27,90.72,90.79,25610.0,91.04,91.27,90.72,90.79,25610.0
2025-01-14 15:00:00,90.79,90.82,90.47,90.78,31990.0,90.79,90.82,90.47,90.78,31990.0
2025-01-14 15:30:00,90.77,90.82,90.43,90.58,134596.0,90.77,90.82,90.43,90.58,134596.0
2025-01-15 09:30:00,91.57,91.92,91.25,91.56,40649.0,91.57,91.92,91.25,91.56,40649.0
2025-01-15 10:00:00,91.51,91.59,91.17,91.24,14711.0,91.51,91.59,91.17,91.24,14711.0
2025-01-15 10:30:00,91.25,91.25,90.37,90.46,31787.0,91.25,91.25,90.37,90.46,31787.0
2025-01-15 11:00:00,90.48,90.7,90.3,90.34,14700.0,90.48,90.7,90.3,90.34,14700.0
2025-01-15 11:30:00,90.29,90.34,90.06,90.2,15876.0,90.29,90.34,90.06,90.2,15876.0
2025-01-15 12:00:00,90.29,90.35,90.19,90.31,14677.0,90.29,90.35,90.19,90.31,14677.0
2025-01-15 12:30:00,90.31,90.38,90.2,90.2,17810.0,90.31,90.38,90.2,90.2,17810.0
2025-01-15 13:00:00,90.25,90.43,90.16,90.43,12049.0,90.25,90.43,90.16,90.43,12049.0
2025-01-15 13:30:00,90.44,90.7,90.43,90.65,18867.0,90.44,90.7,90.43,90.65,18867.0
2025-01-15 14:00:00,90.66,90.69,90.34,90.46,17934.0,90.66,90.69,90.34,90.46,17934.0
2025-01-15 14:30:00,90.47,90.89,90.47,90.82,21402.0,90.47,90.89,90.47,90.82,21402.0
2025-01-15 15:00:00,90.73,91.15,90.73,90.98,44134.0,90.73,91.15,90.73,90.98,44134.0
2025-01-15 15:30:00,90.97,90.99,90.37,90.52,208448.0,90.97,90.99,90.37,90.52,208448.0
2025-01-16 09:30:00,90.02,90.44,89.55,89.92,59382.0,90.02,90.44,89.55,89.92,59382.0
2025-01-16 10:00:00,89.95,90.37,89.86,90.28,40022.0,89.95,90.37,89.86,90.28,40022.0
2025-01-16 10:30:00,90.3,90.91,90.29,90.86,29591.0,90.3,90.91,90.29,90.86,29591.0
2025-01-16 11:00:00,90.86,90.86,90.4,90.59,21426.0,90.86,90.86,90.4,90.59,21426.0
2025-01-16 11:30:00,90.6,90.84,90.35,90.84,30780.0,90.6,90.84,90.35,90.84,30780.0
2025-01-16 12:00:00,90.79,90.84,90.6,90.67,42729.0,90.79,90.84,90.6,90.67,42729.0
2025-01-16 12:30:00,90.68,90.8,90.48,90.75,38985.0,90.68,90.8,90.48,90.75,38985.0
2025-01-16 13:00:00,90.75,90.96,90.66,90.75,30646.0,90.75,90.96,90.66,90.75,30646.0
2025-01-16 13:30:00,90.71,90.78,90.32,90.39,15030.0,90.71,90.78,90.32,90.39,15030.0
2025-01-16 14:00:00,90.36,90.5,90.29,90.47,18124.0,90.36,90.5,90.29,90.47,18124.0
2025-01-16 14:30:00,90.46,90.73,90.42,90.7,22744.0,90.46,90.73,90.42,90.7,22744.0
2025-01-16 15:00:00,90.66,90.7,90.22,90.26,37040.0,90.66,90.7,90.22,90.26,37040.0
2025-01-16 15:30:00,90.27,90.55,90.27,90.5,121272.0,90.27,90.55,90.27,90.5,121272.0
2025-01-17 09:30:00,91.72,91.92,90.95,91.7,162314.0,91.72,91.92,90.95,91.7,162314.0
2025-01-17 10:00:00,91.68,91.73,91.13,91.34,116613.0,91.68,91.73,91.13,91.34,116613.0
2025-01-17 10:30:00,91.31,91.59,91.16,91.55,21291.0,91.31,91.59,91.16,91.55,21291.0
2025-01-17 11:00:00,91.55,91.56,91.01,91.02,148942.0,91.55,91.56,91.01,91.02,148942.0
2025-01-17 11:30:00,91.05,91.35,90.99,91.31,26296.0,91.05,91.35,90.99,91.31,26296.0
2025-01-17 12:00:00,91.31,91.67,91.31,91.67,25519.0,91.31,91.67,91.31,91.67,25519.0
2025-01-17 12:30:00,91.68,91.91,91.66,91.87,31949.0,91.68,91.91,91.66,91.87,31949.0
2025-01-17 13:00:00,91.87,92.03,91.74,92.0,49771.0,91.87,92.03,91.74,92.0,49771.0
2025-01-17 13:30:00,92.01,92.03,91.75,91.9,36154.0,92.01,92.03,91.75,91.9,36154.0
2025-01-17 14:00:00,91.98,92.28,91.88,92.26,62178.0,91.98,92.28,91.88,92.26,62178.0
2025-01-17 14:30:00,92.28,92.55,92.23,92.31,45730.0,92.28,92.55,92.23,92.31,45730.0
2025-01-17 15:00:00,92.28,92.53,92.06,92.19,83549.0,92.28,92.53,92.06,92.19,83549.0
2025-01-17 15:30:00,92.2,92.26,90.97,90.99,382448.0,92.2,92.26,90.97,90.99,382448.0
2025-01-21 09:30:00,91.97,93.5,91.86,92.87,84716.0,91.97,93.5,91.86,92.87,84716.0
2025-01-21 10:00:00,92.79,93.49,92.53,93.44,44290.0,92.79,93.49,92.53,93.44,44290.0
2025-01-21 10:30:00,93.39,93.6,93.2,93.6,40781.0,93.39,93.6,93.2,93.6,40781.0
2025-01-21 11:00:00,93.62,93.72,93.34,93.69,36735.0,93.62,93.72,93.34,93.69,36735.0
2025-01-21 11:30:00,93.68,94.39,93.64,94.24,91658.0,93.68,94.39,93.64,94.24,91658.0
2025-01-21 12:00:00,94.3,94.55,94.17,94.53,55515.0,94.3,94.55,94.17,94.53,55515.0
2025-01-21 12:30:00,94.53,94.76,94.45,94.63,65407.0,94.53,94.76,94.45,94.63,65407.0
2025-01-21 13:00:00,94.63,94.73,94.44,94.59,257261.0,94.63,94.73,94.44,94.59,257261.0
2025-01-21 13:30:00,94.62,94.94,94.48,94.85,88244.0,94.62,94.94,94.48,94.85,88244.0
2025-01-21 14:00:00,94.85,94.85,94.15,94.33,153193.0,94.85,94.85,94.15,94.33,153193.0
2025-01-21 14:30:00,94.31,94.54,94.23,94.44,69221.0,94.31,94.54,94.23,94.44,69221.0
2025-01-21 15:00:00,94.4,94.63,94.37,94.63,94275.0,94.4,94.63,94.37,94.63,94275.0
2025-01-21 15:30:00,94.63,94.97,94.62,94.67,477900.0,94.63,94.97,94.62,94.67,477900.0
2025-01-22 09:30:00,94.85,94.89,94.0,94.62,65214.0,94.85,94.89,94.0,94.62,65214.0
2025-01-22 10:00:00,94.55,94.56,93.78,93.78,22040.0,94.55,94.56,93.78,93.78,22040.0
2025-01-22 10:30:00,93.78,93.89,93.6,93.64,18873.0,93.78,93.89,93.6,93.64,18873.0
2025-01-22 11:00:00,93.59,94.01,93.59,94.0,55165.0,93.59,94.01,93.59,94.0,55165.0
2025-01-22 11:30:00,93.97,94.17,93.95,93.99,52675.0,93.97,94.17,93.95,93.99,52675.0
2025-01-22 12:00:00,94.0,94.05,93.41,93.41,18463.0,94.0,94.05,93.41,93.41,18463.0
2025-01-22 12:30:00,93.36,93.46,93.29,93.31,19057.0,93.36,93.46,93.29,93.31,19057.0
2025-01-22 13:00:00,93.35,93.6,93.35,93.52,19130.0,93.35,93.6,93.35,93.52,19130.0
2025-01-22 13:30:00,93.55,93.82,93.45,93.73,27411.0,93.55,93.82,93.45,93.73,27411.0
2025-01-22 14:00:00,93.69,94.19,93.69,94.11,25619.0,93.69,94.19,93.69,94.11,25619.0
2025-01-22 14:30:00,94.15,94.77,94.14,94.66,65361.0,94.15,94.77,94.14,94.66,65361.0
2025-01-22 15:00:00,94.67,94.83,94.51,94.8,22134.0,94.67,94.83,94.51,94.8,22134.0
2025-01-22 15:30:00,94.8,95.13,94.62,95.1,189682.0,94.8,95.13,94.62,95.1,189682.0
2025-01-23 09:30:00,95.2,95.25,93.63,93.82,28277.0,95.2,95.25,93.63,93.82,28277.0
2025-01-23 10:00:00,93.81,93.87,93.48,93.81,19134.0,93.81,93.87,93.48,93.81,19134.0
2025-01-23 10:30:00,93.72,94.46,93.72,94.44,25265.0,93.72,94.46,93.72,94.44,25265.0
2025-01-23 11:00:00,94.46,94.82,94.41,94.77,25053.0,94.46,94.82,94.41,94.77,25053.0
2025-01-23 11:30:00,94.78,95.12,94.78,95.09,27761.0,94.78,95.12,94.78,95.09,27761.0
2025-01-23 12:00:00,95.09,95.27,95.05,95.14,19296.0,95.09,95.27,95.05,95.14,19296.0
2025-01-23 12:30:00,95.14,95.34,95.03,95.24,69857.0,95.14,95.34,95.03,95.24,69857.0
2025-01-23 13:00:00,95.29,95.36,95.2,95.27,34444.0,95.29,95.36,95.2,95.27,34444.0
2025-01-23 13:30:00,95.25,95.36,95.21,95.33,30928.0,95.25,95.36,95.21,95.33,30928.0
2025-01-23 14:00:00,95.31,95.54,95.29,95.52,31014.0,95.31,95.54,95.29,95.52,31014.0
2025-01-23 14:30:00,95.49,95.5,95.32,95.38,25606.0,95.49,95.5,95.32,95.38,25606.0
2025-01-23 15:00:00,95.38,95.62,95.35,95.54,70932.0,95.38,95.62,95.35,95.54,70932.0
2025-01-23 15:30:00,95.54,96.05,95.52,95.89,277087.0,95.54,96.05,95.52,95.89,277087.0
2025-01-24 09:30:00,96.14,96.7,95.86,96.68,65038.0,96.14,96.7,95.86,96.68,65038.0
2025-01-24 10:00:00,96.69,97.19,96.5,97.19,94102.0,96.69,97.19,96.5,97.19,94102.0
2025-01-24 10:30:00,97.15,97.6,97.04,97.07,49982.0,97.15,97.6,97.04,97.07,49982.0
2025-01-24 11:00:00,97.08,97.5,97.07,97.4,38048.0,97.08,97.5,97.07,97.4,38048.0
2025-01-24 11:30:00,97.4,97.72,97.29,97.54,54911.0,97.4,97.72,97.29,97.54,54911.0
2025-01-24 12:00:00,97.51,97.74,97.51,97.56,35634.0,97.51,97.74,97.51,97.56,35634.0
2025-01-24 12:30:00,97.54,97.64,97.48,97.53,24504.0,97.54,97.64,97.48,97.53,24504.0
2025-01-24 13:00:00,97.53,97.64,97.26,97.49,63294.0,97.53,97.64,97.26,97.49,63294.0
2025-01-24 13:30:00,97.49,97.53,97.18,97.27,37929.0,97.49,97.53,97.18,97.27,37929.0
2025-01-24 14:00:00,97.27,97.35,97.14,97.31,36843.0,97.27,97.35,97.14,97.31,36843.0
2025-01-24 14:30:00,97.35,97.58,97.32,97.41,35231.0,97.35,97.58,97.32,97.41,35231.0
2025-01-24 15:00:00,97.41,97.69,97.41,97.62,58970.0,97.41,97.69,97.41,97.62,58970.0
2025-01-24 15:30:00,97.62,97.77,97.31,97.71,343316.0,97.62,97.77,97.31,97.71,343316.0
2025-01-27 09:30:00,97.0,98.3,96.9,98.11,94914.0,97.0,98.3,96.9,98.11,94914.0
2025-01-27 10:00:00,98.14,99.7,97.75,99.54,161524.0,98.14,99.7,97.75,99.54,161524.0
2025-01-27 10:30:00,99.54,100.13,99.52,100.13,169699.0,99.54,100.13,99.52,100.13,169699.0
2025-01-27 11:00:00,100.11,100.15,99.49,100.0,62735.0,100.11,100.15,99.49,100.0,62735.0
2025-01-27 11:30:00,99.96,100.0,99.26,99.31,55278.0,99.96,100.0,99.26,99.31,55278.0
2025-01-27 12:00:00,99.32,100.01,99.27,99.93,58257.0,99.32,100.01,99.27,99.93,58257.0
2025-01-27 12:30:00,99.95,99.96,99.4,99.41,50707.0,99.95,99.96,99.4,99.41,50707.0
2025-01-27 13:00:00,99.44,99.44,99.01,99.26,65484.0,99.44,99.44,99.01,99.26,65484.0
2025-01-27 13:30:00,99.26,99.52,99.09,99.2,37229.0,99.26,99.52,99.09,99.2,37229.0
2025-01-27 14:00:00,99.21,99.7,99.2,99.7,49577.0,99.21,99.7,99.2,99.7,49577.0
2025-01-27 14:30:00,99.64,99.68,99.13,99.18,59822.0,99.64,99.68,99.13,99.18,59822.0
2025-01-27 15:00:00,99.16,99.6,99.11,99.51,91588.0,99.16,99.6,99.11,99.51,91588.0
2025-01-27 15:30:00,99.52,99.72,99.2,99.69,253495.0,99.52,99.72,99.2,99.69,253495.0
2025-01-28 09:30:00,99.8,99.95,98.89,99.85,81261.0,99.8,99.95,98.89,99.85,81261.0
2025-01-28 10:00:00,99.78,100.26,99.65,100.23,37715.0,99.78,100.26,99.65,100.23,37715.0
2025-01-28 10:30:00,100.2,100.63,99.64,100.61,48857.0,100.2,100.63,99.64,100.61,48857.0
2025-01-28 11:00:00,100.65,100.77,99.99,100.09,42600.0,100.65,100.77,99.99,100.09,42600.0
2025-01-28 11:30:00,100.12,100.17,99.68,99.83,31687.0,100.12,100.17,99.68,99.83,31687.0
2025-01-28 12:00:00,99.88,100.0,99.62,99.78,17999.0,99.88,100.0,99.62,99.78,17999.0
2025-01-28 12:30:00,99.8,99.9,99.63,99.69,19780.0,99.8,99.9,99.63,99.69,19780.0
2025-01-28 13:00:00,99.66,99.75,99.46,99.5,42470.0,99.66,99.75,99.46,99.5,42470.0
2025-01-28 13:30:00,99.49,99.56,99.34,99.49,44555.0,99.49,99.56,99.34,99.49,44555.0
2025-01-28 14:00:00,99.47,99.83,99.43,99.83,22134.0,99.47,99.83,99.43,99.83,22134.0
2025-01-28 14:30:00,99.85,100.53,99.85,100.53,30247.0,99.85,100.53,99.85,100.53,30247.0
2025-01-28 15:00:00,100.53,100.59,100.17,100.18,445158.0,100.53,100.59,100.17,100.18,445158.0
2025-01-28 15:30:00,100.14,100.7,100.11,100.55,244802.0,100.14,100.7,100.11,100.55,244802.0
2025-01-29 09:30:00,100.6,101.0,99.6,99.82,94082.0,100.6,101.0,99.6,99.82,94082.0
2025-01-29 10:00:00,99.81,100.12,99.58,99.72,51308.0,99.81,100.12,99.58,99.72,51308.0
2025-01-29 10:30:00,99.82,100.22,99.7,100.14,27911.0,99.82,100.22,99.7,100.14,27911.0
2025-01-29 11:00:00,100.18,100.56,100.18,100.55,16884.0,100.18,100.56,100.18,100.55,16884.0
2025-01-29 11:30:00,100.54,100.8,100.21,100.54,57219.0,100.54,100.8,100.21,100.54,57219.0
2025-01-29 12:00:00,100.6,100.66,100.44,100.49,25676.0,100.6,100.66,100.44,100.49,25676.0
2025-01-29 12:30:00,100.45,100.54,100.3,100.39,24002.0,100.45,100.54,100.3,100.39,24002.0
2025-01-29 13:00:00,100.42,100.44,100.17,100.31,18733.0,100.42,100.44,100.17,100.31,18733.0
2025-01-29 13:30:00,100.32,100.46,100.2,100.28,24595.0,100.32,100.46,100.2,100.28,24595.0
2025-01-29 14:00:00,100.28,100.28,99.77,100.08,48905.0,100.28,100.28,99.77,100.08,48905.0
2025-01-29 14:30:00,100.05,100.54,100.05,100.05,57170.0,100.05,100.54,100.05,100.05,57170.0
2025-01-29 15:00:00,99.95,100.43,99.95,100.25,34876.0,99.95,100.43,99.95,100.25,34876.0
2025-01-29 15:30:00,100.27,100.56,100.13,100.42,185327.0,100.27,100.56,100.13,100.42,185327.0
2025-01-30 09:30:00,100.91,101.34,100.51,100.93,52368.0,100.91,101.34,100.51,100.93,52368.0
2025-01-30 10:00:00,100.93,101.7,100.66,101.54,61995.0,100.93,101.7,100.66,101.54,61995.0
2025-01-30 10:30:00,101.44,101.79,101.1,101.23,24826.0,101.44,101.79,101.1,101.23,24826.0
2025-01-30 11:00:00,101.29,101.51,101.18,101.5,26891.0,101.29,101.51,101.18,101.5,26891.0
2025-01-30 11:30:00,101.54,101.74,101.46,101.64,30928.0,101.54,101.74,101.46,101.64,30928.0
2025-01-30 12:00:00,101.61,101.62,101.09,101.13,26764.0,101.61,101.62,101.09,101.13,26764.0
2025-01-30 12:30:00,101.13,101.13,100.73,101.04,74293.0,101.13,101.13,100.73,101.04,74293.0
2025-01-30 13:00:00,101.08,101.6,101.04,101.59,23513.0,101.08,101.6,101.04,101.59,23513.0
2025-01-30 13:30:00,101.65,101.87,101.62,101.77,28305.0,101.65,101.87,101.62,101.77,28305.0
2025-01-30 14:00:00,101.74,101.79,101.36,101.36,31704.0,101.74,101.79,101.36,101.36,31704.0
2025-01-30 14:30:00,101.36,101.55,101.26,101.5,32236.0,101.36,101.55,101.26,101.5,32236.0
2025-01-30 15:00:00,101.53,101.72,101.52,101.66,38080.0,101.53,101.72,101.52,101.66,38080.0
2025-01-30 15:30:00,101.66,101.7,100.99,101.48,213985.0,101.66,101.7,100.99,101.48,213985.0
2025-01-31 09:30:00,101.99,102.37,101.38,101.66,84821.0,101.99,102.37,101.38,101.66,84821.0
2025-01-31 10:00:00,101.67,101.96,101.54,101.74,34589.0,101.67,101.96,101.54,101.74,34589.0
2025-01-31 10:30:00,101.83,101.85,101.31,101.47,17041.0,101.83,101.85,101.31,101.47,17041.0
2025-01-31 11:00:00,101.47,101.55,101.25,101.52,61904.0,101.47,101.55,101.25,101.52,61904.0
2025-01-31 11:30:00,101.51,101.75,101.31,101.73,29130.0,101.51,101.75,101.31,101.73,29130.0
2025-01-31 12:00:00,101.66,101.71,101.42,101.65,51908.0,101.66,101.71,101.42,101.65,51908.0
2025-01-31 12:30:00,101.63,101.68,101.4,101.41,22416.0,101.63,101.68,101.4,101.41,22416.0
2025-01-31 13:00:00,101.43,101.56,101.01,101.05,19134.0,101.43,101.56,101.01,101.05,19134.0
2025-01-31 13:30:00,101.05,101.08,100.59,100.59,46029.0,101.05,101.08,100.59,100.59,46029.0
2025-01-31 14:00:00,100.59,100.78,100.33,100.62,36406.0,100.59,100.78,100.33,100.62,36406.0
2025-01-31 14:30:00,100.67,100.91,100.44,100.67,21435.0,100.67,100.91,100.44,100.67,21435.0
2025-01-31 15:00:00,100.62,100.62,99.93,100.0,36172.0,100.62,100.62,99.93,100.0,36172.0
2025-01-31 15:30:00,100.02,100.16,99.74,99.85,277008.0,100.02,100.16,99.74,99.85,277008.0
2025-02-03 09:30:00,98.4,98.7,97.0,97.32,118703.0,98.4,98.7,97.0,97.32,118703.0
2025-02-03 10:00:00,97.35,97.86,96.76,97.72,49825.0,97.35,97.86,96.76,97.72,49825.0
2025-02-03 10:30:00,97.72,97.94,97.56,97.69,27127.0,97.72,97.94,97.56,97.69,27127.0
2025-02-03 11:00:00,97.69,98.06,97.58,97.95,25166.0,97.69,98.06,97.58,97.95,25166.0
2025-02-03 11:30:00,97.97,98.18,97.72,97.9,30067.0,97.97,98.18,97.72,97.9,30067.0
2025-02-03 12:00:00,97.9,98.34,97.84,98.17,47701.0,97.9,98.34,97.84,98.17,47701.0
2025-02-03 12:30:00,98.12,98.17,97.67,97.91,52699.0,98.12,98.17,97.67,97.91,52699.0
2025-02-03 13:00:00,97.84,98.17,97.69,98.02,32742.0,97.84,98.17,97.69,98.02,32742.0
2025-02-03 13:30:00,98.0,98.16,97.89,97.97,40952.0,98.0,98.16,97.89,97.97,40952.0
2025-02-03 14:00:00,97.95,98.38,97.89,98.25,42246.0,97.95,98.38,97.89,98.25,42246.0
2025-02-03 14:30:00,98.28,98.43,98.25,98.31,28139.0,98.28,98.43,98.25,98.31,28139.0
2025-02-03 15:00:00,98.35,98.45,98.22,98.22,52265.0,98.35,98.45,98.22,98.22,52265.0
2025-02-03 15:30:00,98.19,98.21,97.92,97.98,193719.0,98.19,98.21,97.92,97.98,193719.0
2025-02-04 09:30:00,97.9,98.5,97.68,98.14,47227.0,97.9,98.5,97.68,98.14,47227.0
2025-02-04 10:00:00,98.14,98.46,98.01,98.25,39474.0,98.14,98.46,98.01,98.25,39474.0
2025-02-04 10:30:00,98.21,98.73,98.0,98.58,336119.0,98.21,98.73,98.0,98.58,336119.0
2025-02-04 11:00:00,98.58,98.84,98.58,98.81,27562.0,98.58,98.84,98.58,98.81,27562.0
2025-02-04 11:30:00,98.84,99.03,98.71,98.97,53682.0,98.84,99.03,98.71,98.97,53682.0
2025-02-04 12:00:00,98.95,99.09,98.7,98.7,24812.0,98.95,99.09,98.7,98.7,24812.0
2025-02-04 12:30:00,98.73,99.57,98.73,99.56,28547.0,98.73,99.57,98.73,99.56,28547.0
2025-02-04 13:00:00,99.53,99.59,99.28,99.48,25777.0,99.53,99.59,99.28,99.48,25777.0
2025-02-04 13:30:00,99.46,99.51,99.27,99.27,20591.0,99.46,99.51,99.27,99.27,20591.0
2025-02-04 14:00:00,99.29,99.47,99.11,99.42,42350.0,99.29,99.47,99.11,99.42,42350.0
2025-02-04 14:30:00,99.45,99.51,99.3,99.32,28111.0,99.45,99.51,99.3,99.32,28111.0
2025-02-04 15:00:00,99.35,99.5,99.32,99.5,27181.0,99.35,99.5,99.32,99.5,27181.0
2025-02-04 15:30:00,99.5,99.97,99.49,99.89,166929.0,99.5,99.97,99.49,99.89,166929.0
2025-02-05 09:30:00,99.83,100.18,99.4,99.4,23278.0,99.83,100.18,99.4,99.4,23278.0
2025-02-05 10:00:00,99.48,99.51,99.01,99.48,46632.0,99.48,99.51,99.01,99.48,46632.0
2025-02-05 10:30:00,99.47,100.0,99.38,100.0,33981.0,99.47,100.0,99.38,100.0,33981.0
2025-02-05 11:00:00,100.0,100.16,99.67,99.95,24817.0,100.0,100.16,99.67,99.95,24817.0
2025-02-05 11:30:00,99.95,100.32,99.89,100.32,21081.0,99.95,100.32,99.89,100.32,21081.0
2025-02-05 12:00:00,100.25,100.4,100.22,100.24,16129.0,100.25,100.4,100.22,100.24,16129.0
2025-02-05 12:30:00,100.21,100.42,100.14,100.3,24529.0,100.21,100.42,100.14,100.3,24529.0
2025-02-05 13:00:00,100.31,100.46,100.25,100.37,16985.0,100.31,100.46,100.25,100.37,16985.0
2025-02-05 13:30:00,100.35,100.82,100.33,100.7,26188.0,100.35,100.82,100.33,100.7,26188.0
2025-02-05 14:00:00,100.76,100.83,100.61,100.65,15433.0,100.76,100.83,100.61,100.65,15433.0
2025-02-05 14:30:00,100.59,100.62,100.45,100.51,17997.0,100.59,100.62,100.45,100.51,17997.0
2025-02-05 15:00:00,100.57,101.02,100.57,100.85,38225.0,100.57,101.02,100.57,100.85,38225.0
2025-02-05 15:30:00,100.85,101.0,100.77,100.9,153740.0,100.85,101.0,100.77,100.9,153740.0
2025-02-06 09:30:00,100.95,101.0,100.22,100.64,35927.0,100.95,101.0,100.22,100.64,35927.0
2025-02-06 10:00:00,100.7,101.47,100.7,101.34,29904.0,100.7,101.47,100.7,101.34,29904.0
2025-02-06 10:30:00,101.35,101.83,101.02,101.02,118605.0,101.35,101.83,101.02,101.02,118605.0
2025-02-06 11:00:00,100.99,101.12,100.84,101.03,28840.0,100.99,101.12,100.84,101.03,28840.0
2025-02-06 11:30:00,101.02,101.04,100.75,100.76,26006.0,101.02,101.04,100.75,100.76,26006.0
2025-02-06 12:00:00,100.75,100.91,100.18,100.2,21011.0,100.75,100.91,100.18,100.2,21011.0
2025-02-06 12:30:00,100.18,100.3,100.1,100.29,13555.0,100.18,100.3,100.1,100.29,13555.0
2025-02-06 13:00:00,100.29,100.4,100.16,100.22,40455.0,100.29,100.4,100.16,100.22,40455.0
2025-02-06 13:30:00,100.22,100.23,99.86,99.99,12367.0,100.22,100.23,99.86,99.99,12367.0
2025-02-06 14:00:00,99.98,100.36,99.94,100.07,26770.0,99.98,100.36,99.94,100.07,26770.0
2025-02-06 14:30:00,100.0,100.0,99.69,99.73,17118.0,100.0,100.0,99.69,99.73,17118.0
2025-02-06 15:00:00,99.8,99.89,99.72,99.77,31680.0,99.8,99.89,99.72,99.77,31680.0
2025-02-06 15:30:00,99.77,100.06,99.49,99.62,187112.0,99.77,100.06,99.49,99.62,187112.0
2025-02-07 09:30:00,99.73,100.11,99.31,99.82,64816.0,99.73,100.11,99.31,99.82,64816.0
2025-02-07 10:00:00,99.73,99.73,98.94,99.16,38627.0,99.73,99.73,98.94,99.16,38627.0
2025-02-07 10:30:00,99.16,99.8,99.02,99.42,46463.0,99.16,99.8,99.02,99.42,46463.0
2025-02-07 11:00:00,99.43,99.68,99.12,99.16,30173.0,99.43,99.68,99.12,99.16,30173.0
2025-02-07 11:30:00,99.18,99.27,98.82,98.82,18492.0,99.18,99.27,98.82,98.82,18492.0
2025-02-07 12:00:00,98.73,99.08,98.62,98.82,19449.0,98.73,99.08,98.62,98.82,19449.0
2025-02-07 12:30:00,98.77,98.98,98.74,98.84,16884.0,98.77,98.98,98.74,98.84,16884.0
2025-02-07 13:00:00,98.82,99.11,98.79,99.09,13319.0,98.82,99.11,98.79,99.09,13319.0
2025-02-07 13:30:00,99.09,99.12,98.81,98.88,20272.0,99.09,99.12,98.81,98.88,20272.0
2025-02-07 14:00:00,98.86,98.88,98.61,98.62,24727.0,98.86,98.88,98.61,98.62,24727.0
2025-02-07 14:30:00,98.59,98.93,98.56,98.93,44563.0,98.59,98.93,98.56,98.93,44563.0
2025-02-07 15:00:00,98.93,99.11,98.88,98.96,81117.0,98.93,99.11,98.88,98.96,81117.0
2025-02-07 15:30:00,98.99,99.74,98.97,99.64,201604.0,98.99,99.74,98.97,99.64,201604.0
2025-02-10 09:30:00,100.37,102.57,99.96,101.74,136341.0,100.37,102.57,99.96,101.74,136341.0
2025-02-10 10:00:00,101.83,102.06,101.45,101.87,57030.0,101.83,102.06,101.45,101.87,57030.0
2025-02-10 10:30:00,101.9,102.46,101.67,102.36,65328.0,101.9,102.46,101.67,102.36,65328.0
2025-02-10 11:00:00,102.36,102.77,102.24,102.77,83600.0,102.36,102.77,102.24,102.77,83600.0
2025-02-10 11:30:00,102.76,103.04,102.63,102.95,55109.0,102.76,103.04,102.63,102.95,55109.0
2025-02-10 12:00:00,102.93,103.14,102.82,103.0,50456.0,102.93,103.14,102.82,103.0,50456.0
2025-02-10 12:30:00,103.01,103.69,102.98,103.27,156859.0,103.01,103.69,102.98,103.27,156859.0
2025-02-10 13:00:00,103.25,103.55,103.16,103.2,111530.0,103.25,103.55,103.16,103.2,111530.0
2025-02-10 13:30:00,103.15,103.52,103.15,103.43,92695.0,103.15,103.52,103.15,103.43,92695.0
2025-02-10 14:00:00,103.41,103.75,103.21,103.41,208623.0,103.41,103.75,103.21,103.41,208623.0
2025-02-10 14:30:00,103.41,103.7,103.26,103.42,93056.0,103.41,103.7,103.26,103.42,93056.0
2025-02-10 15:00:00,103.42,103.53,102.81,102.82,167078.0,103.42,103.53,102.81,102.82,167078.0
2025-02-10 15:30:00,102.81,102.98,102.0,102.11,397123.0,102.81,102.98,102.0,102.11,397123.0
2025-02-11 09:30:00,101.34,101.72,100.75,101.02,79591.0,101.34,101.72,100.75,101.02,79591.0
2025-02-11 10:00:00,100.99,101.31,100.56,101.3,41534.0,100.99,101.31,100.56,101.3,41534.0
2025-02-11 10:30:00,101.32,101.72,101.3,101.6,26119.0,101.32,101.72,101.3,101.6,26119.0
2025-02-11 11:00:00,101.63,101.69,101.06,101.1,17190.0,101.63,101.69,101.06,101.1,17190.0
2025-02-11 11:30:00,101.14,101.27,100.84,100.93,20137.0,101.14,101.27,100.84,100.93,20137.0
2025-02-11 12:00:00,100.9,101.05,100.85,100.88,15730.0,100.9,101.05,100.85,100.88,15730.0
2025-02-11 12:30:00,100.89,100.92,100.71,100.71,10000.0,100.89,100.92,100.71,100.71,10000.0
2025-02-11 13:00:00,100.71,100.91,100.61,100.7,37971.0,100.71,100.91,100.61,100.7,37971.0
2025-02-11 13:30:00,100.7,101.02,100.69,100.76,53266.0,100.7,101.02,100.69,100.76,53266.0
2025-02-11 14:00:00,100.78,100.89,100.78,100.8,12284.0,100.78,100.89,100.78,100.8,12284.0
2025-02-11 14:30:00,100.81,101.12,100.78,101.02,16840.0,100.81,101.12,100.78,101.02,16840.0
2025-02-11 15:00:00,101.04,101.37,101.02,101.34,20445.0,101.04,101.37,101.02,101.34,20445.0
2025-02-11 15:30:00,101.32,101.42,101.17,101.39,150000.0,101.32,101.42,101.17,101.39,150000.0
2025-02-12 09:30:00,100.69,101.3,100.67,100.76,64008.0,100.69,101.3,100.67,100.76,64008.0
2025-02-12 10:00:00,100.75,100.76,99.85,100.12,64076.0,100.75,100.76,99.85,100.12,64076.0
2025-02-12 10:30:00,100.12,100.28,99.87,100.2,68535.0,100.12,100.28,99.87,100.2,68535.0
2025-02-12 11:00:00,100.18,100.23,99.88,100.06,40133.0,100.18,100.23,99.88,100.06,40133.0
2025-02-12 11:30:00,100.09,100.49,99.91,100.49,21625.0,100.09,100.49,99.91,100.49,21625.0
2025-02-12 12:00:00,100.51,100.55,99.89,99.94,51257.0,100.51,100.55,99.89,99.94,51257.0
2025-02-12 12:30:00,99.9,100.58,99.89,100.53,25850.0,99.9,100.58,99.89,100.53,25850.0
2025-02-12 13:00:00,100.55,100.8,100.55,100.7,15979.0,100.55,100.8,100.55,100.7,15979.0
2025-02-12 13:30:00,100.68,100.7,100.49,100.64,14851.0,100.68,100.7,100.49,100.64,14851.0
2025-02-12 14:00:00,100.6,100.75,100.39,100.54,17292.0,100.6,100.75,100.39,100.54,17292.0
2025-02-12 14:30:00,100.51,100.72,100.48,100.63,25557.0,100.51,100.72,100.48,100.63,25557.0
2025-02-12 15:00:00,100.65,100.82,100.6,100.7,82725.0,100.65,100.82,100.6,100.7,82725.0
2025-02-12 15:30:00,100.68,101.39,100.68,101.04,114534.0,100.68,101.39,100.68,101.04,114534.0
2025-02-13 09:30:00,100.85,100.85,98.97,99.5,98762.0,100.85,100.85,98.97,99.5,98762.0
2025-02-13 10:00:00,99.5,100.0,99.14,99.25,65230.0,99.5,100.0,99.14,99.25,65230.0
2025-02-13 10:30:00,99.24,99.5,99.07,99.11,62915.0,99.24,99.5,99.07,99.11,62915.0
2025-02-13 11:00:00,99.12,99.96,99.07,99.88,44377.0,99.12,99.96,99.07,99.88,44377.0
2025-02-13 11:30:00,99.95,100.25,99.88,99.94,16727.0,99.95,100.25,99.88,99.94,16727.0
2025-02-13 12:00:00,99.89,100.1,99.74,99.74,12752.0,99.89,100.1,99.74,99.74,12752.0
2025-02-13 12:30:00,99.73,100.37,99.71,99.88,22171.0,99.73,100.37,99.71,99.88,22171.0
2025-02-13 13:00:00,99.88,100.15,99.8,100.08,25550.0,99.88,100.15,99.8,100.08,25550.0
2025-02-13 13:30:00,100.08,100.14,99.89,100.04,23654.0,100.08,100.14,99.89,100.04,23654.0
2025-02-13 14:00:00,100.09,100.29,100.0,100.2,27202.0,100.09,100.29,100.0,100.2,27202.0
2025-02-13 14:30:00,100.17,100.25,99.94,99.95,26154.0,100.17,100.25,99.94,99.95,26154.0
2025-02-13 15:00:00,99.95,100.02,99.58,99.61,45826.0,99.95,100.02,99.58,99.61,45826.0
2025-02-13 15:30:00,99.63,99.81,99.46,99.63,319398.0,99.63,99.81,99.46,99.63,319398.0
2025-02-14 09:30:00,100.05,101.0,99.7,100.68,61098.0,100.05,101.0,99.7,100.68,61098.0
2025-02-14 10:00:00,100.59,101.2,100.23,100.33,55039.0,100.59,101.2,100.23,100.33,55039.0
2025-02-14 10:30:00,100.31,100.75,100.31,100.54,28965.0,100.31,100.75,100.31,100.54,28965.0
2025-02-14 11:00:00,100.61,100.88,100.53,100.73,28756.0,100.61,100.88,100.53,100.73,28756.0
2025-02-14 11:30:00,100.69,101.62,100.57,101.28,87852.0,100.69,101.62,100.57,101.28,87852.0
2025-02-14 12:00:00,101.25,101.25,100.73,100.74,21266.0,101.25,101.25,100.73,100.74,21266.0
2025-02-14 12:30:00,100.71,100.95,100.7,100.89,18903.0,100.71,100.95,100.7,100.89,18903.0
2025-02-14 13:00:00,100.87,100.92,100.66,100.76,17134.0,100.87,100.92,100.66,100.76,17134.0
2025-02-14 13:30:00,100.79,100.98,100.78,100.84,24225.0,100.79,100.98,100.78,100.84,24225.0
2025-02-14 14:00:00,100.85,100.96,100.49,100.6,19489.0,100.85,100.96,100.49,100.6,19489.0
2025-02-14 14:30:00,100.54,100.63,100.46,100.52,18239.0,100.54,100.63,100.46,100.52,18239.0
2025-02-14 15:00:00,100.46,100.76,100.44,100.59,29894.0,100.46,100.76,100.44,100.59,29894.0
2025-02-14 15:30:00,100.59,100.61,99.92,100.02,190087.0,100.59,100.61,99.92,100.02,190087.0
2025-02-18 09:30:00,99.94,100.3,99.13,100.02,71978.0,99.94,100.3,99.13,100.02,71978.0
2025-02-18 10:00:00,100.02,100.14,99.05,99.05,35103.0,100.02,100.14,99.05,99.05,35103.0
2025-02-18 10:30:00,99.06,99.8,99.06,99.8,35839.0,99.06,99.8,99.06,99.8,35839.0
2025-02-18 11:00:00,99.81,100.0,99.38,99.44,30004.0,99.81,100.0,99.38,99.44,30004.0
2025-02-18 11:30:00,99.42,99.56,99.35,99.49,26412.0,99.42,99.56,99.35,99.49,26412.0
2025-02-18 12:00:00,99.51,99.73,99.3,99.38,29981.0,99.51,99.73,99.3,99.38,29981.0
2025-02-18 12:30:00,99.42,99.56,99.18,99.52,25631.0,99.42,99.56,99.18,99.52,25631.0
2025-02-18 13:00:00,99.53,99.55,98.86,98.99,59988.0,99.53,99.55,98.86,98.99,59988.0
2025-02-18 13:30:00,99.01,99.23,98.88,99.2,29584.0,99.01,99.23,98.88,99.2,29584.0
2025-02-18 14:00:00,99.17,99.23,98.79,98.95,41250.0,99.17,99.23,98.79,98.95,41250.0
2025-02-18 14:30:00,98.93,99.14,98.92,99.01,36043.0,98.93,99.14,98.92,99.01,36043.0
2025-02-18 15:00:00,99.02,99.03,98.56,98.58,71865.0,99.02,99.03,98.56,98.58,71865.0
2025-02-18 15:30:00,98.58,99.39,98.51,99.32,308399.0,98.58,99.39,98.51,99.32,308399.0
2025-02-19 09:30:00,98.8,99.01,97.44,97.67,87800.0,98.8,99.01,97.44,97.67,87800.0
2025-02-19 10:00:00,97.58,98.17,97.54,97.86,60277.0,97.58,98.17,97.54,97.86,60277.0
2025-02-19 10:30:00,97.84,98.13,97.75,97.99,85150.0,97.84,98.13,97.75,97.99,85150.0
2025-02-19 11:00:00,98.01,98.2,97.8,98.07,43331.0,98.01,98.2,97.8,98.07,43331.0
2025-02-19 11:30:00,98.09,98.36,97.95,98.36,51514.0,98.09,98.36,97.95,98.36,51514.0
2025-02-19 12:00:00,98.36,98.6,98.17,98.4,44485.0,98.36,98.6,98.17,98.4,44485.0
2025-02-19 12:30:00,98.39,98.46,98.17,98.37,39474.0,98.39,98.46,98.17,98.37,39474.0
2025-02-19 13:00:00,98.38,98.71,98.36,98.7,50748.0,98.38,98.71,98.36,98.7,50748.0
2025-02-19 13:30:00,98.73,99.26,98.68,99.26,42854.0,98.73,99.26,98.68,99.26,42854.0
2025-02-19 14:00:00,99.21,99.62,99.07,99.58,66140.0,99.21,99.62,99.07,99.58,66140.0
2025-02-19 14:30:00,99.59,99.6,99.26,99.34,40238.0,99.59,99.6,99.26,99.34,40238.0
2025-02-19 15:00:00,99.34,99.67,99.32,99.47,54314.0,99.34,99.67,99.32,99.47,54314.0
2025-02-19 15:30:00,99.48,100.32,99.47,100.25,320224.0,99.48,100.32,99.47,100.25,320224.0
2025-02-20 09:30:00,100.34,100.66,98.73,98.73,109674.0,100.34,100.66,98.73,98.73,109674.0
2025-02-20 10:00:00,98.75,98.77,97.57,97.96,140169.0,98.75,98.77,97.57,97.96,140169.0
2025-02-20 10:30:00,97.98,98.1,97.67,97.96,91589.0,97.98,98.1,97.67,97.96,91589.0
2025-02-20 11:00:00,98.02,98.15,97.49,97.55,124138.0,98.02,98.15,97.49,97.55,124138.0
2025-02-20 11:30:00,97.54,97.57,97.22,97.42,84164.0,97.54,97.57,97.22,97.42,84164.0
2025-02-20 12:00:00,97.4,97.95,97.37,97.82,75687.0,97.4,97.95,97.37,97.82,75687.0
2025-02-20 12:30:00,97.82,97.89,97.62,97.78,55224.0,97.82,97.89,97.62,97.78,55224.0
2025-02-20 13:00:00,97.79,98.02,97.53,97.61,38078.0,97.79,98.02,97.53,97.61,38078.0
2025-02-20 13:30:00,97.61,97.97,97.59,97.85,91554.0,97.61,97.97,97.59,97.85,91554.0
2025-02-20 14:00:00,97.8,98.2,97.8,98.14,41249.0,97.8,98.2,97.8,98.14,41249.0
2025-02-20 14:30:00,98.16,98.37,97.97,98.25,79877.0,98.16,98.37,97.97,98.25,79877.0
2025-02-20 15:00:00,98.25,98.25,97.77,97.93,134861.0,98.25,98.25,97.77,97.93,134861.0
2025-02-20 15:30:00,97.94,98.78,97.83,98.03,366923.0,97.94,98.78,97.83,98.03,366923.0
2025-02-21 09:30:00,89.0,89.89,82.67,83.1,2929144.0,89.0,89.89,82.67,83.1,2929144.0
2025-02-21 10:00:00,83.02,83.68,82.15,83.14,1300211.0,83.02,83.68,82.15,83.14,1300211.0
2025-02-21 10:30:00,83.16,84.06,82.97,83.35,1127285.0,83.16,84.06,82.97,83.35,1127285.0
2025-02-21 11:00:00,83.37,83.75,82.31,82.42,689424.0,83.37,83.75,82.31,82.42,689424.0
2025-02-21 11:30:00,82.38,82.79,80.73,80.85,992989.0,82.38,82.79,80.73,80.85,992989.0
2025-02-21 12:00:00,80.85,80.89,79.7,79.73,789204.0,80.85,80.89,79.7,79.73,789204.0
2025-02-21 12:30:00,79.73,80.31,78.32,78.73,781978.0,79.73,80.31,78.32,78.73,781978.0
2025-02-21 13:00:00,78.7,79.09,78.0,78.43,542287.0,78.7,79.09,78.0,78.43,542287.0
2025-02-21 13:30:00,78.42,78.68,77.35,77.44,549555.0,78.42,78.68,77.35,77.44,549555.0
2025-02-21 14:00:00,77.44,78.38,77.43,77.66,542543.0,77.44,78.38,77.43,77.66,542543.0
2025-02-21 14:30:00,77.66,78.04,77.41,77.7,674622.0,77.66,78.04,77.41,77.7,674622.0
2025-02-21 15:00:00,77.7,78.32,77.21,78.13,847848.0,77.7,78.32,77.21,78.13,847848.0
2025-02-21 15:30:00,78.14,78.36,76.5,76.78,2490691.0,78.14,78.36,76.5,76.78,2490691.0
2025-02-24 09:30:00,77.9,78.44,75.5,76.76,661094.0,77.9,78.44,75.5,76.76,661094.0
2025-02-24 10:00:00,76.7,78.3,76.05,77.34,448557.0,76.7,78.3,76.05,77.34,448557.0
2025-02-24 10:30:00,77.32,77.9,76.73,77.12,407124.0,77.32,77.9,76.73,77.12,407124.0
2025-02-24 11:00:00,77.11,78.27,77.01,77.93,215042.0,77.11,78.27,77.01,77.93,215042.0
2025-02-24 11:30:00,77.96,78.62,77.89,78.4,225292.0,77.96,78.62,77.89,78.4,225292.0
2025-02-24 12:00:00,78.39,79.15,78.14,78.91,246298.0,78.39,79.15,78.14,78.91,246298.0
2025-02-24 12:30:00,78.93,79.5,78.88,78.98,278032.0,78.93,79.5,78.88,78.98,278032.0
2025-02-24 13:00:00,78.98,79.68,78.97,79.38,187599.0,78.98,79.68,78.97,79.38,187599.0
2025-02-24 13:30:00,79.38,79.7,78.72,79.03,223287.0,79.38,79.7,78.72,79.03,223287.0
2025-02-24 14:00:00,78.96,79.11,78.64,78.73,129829.0,78.96,79.11,78.64,78.73,129829.0
2025-02-24 14:30:00,78.73,78.83,77.66,77.99,207288.0,78.73,78.83,77.66,77.99,207288.0
2025-02-24 15:00:00,77.99,78.17,77.29,77.34,226674.0,77.99,78.17,77.29,77.34,226674.0
2025-02-24 15:30:00,77.34,78.07,77.17,77.64,766937.0,77.34,78.07,77.17,77.64,766937.0
2025-02-25 09:30:00,77.5,77.5,76.59,77.19,264385.0,77.5,77.5,76.59,77.19,264385.0
2025-02-25 10:00:00,77.2,77.21,76.7,77.1,206632.0,77.2,77.21,76.7,77.1,206632.0
2025-02-25 10:30:00,77.11,78.23,77.01,77.64,264476.0,77.11,78.23,77.01,77.64,264476.0
2025-02-25 11:00:00,77.59,77.94,77.37,77.87,99746.0,77.59,77.94,77.37,77.87,99746.0
2025-02-25 11:30:00,77.89,78.31,77.68,78.27,114582.0,77.89,78.31,77.68,78.27,114582.0
2025-02-25 12:00:00,78.25,78.29,77.47,77.65,151091.0,78.25,78.29,77.47,77.65,151091.0
2025-02-25 12:30:00,77.69,78.09,77.66,77.91,99114.0,77.69,78.09,77.66,77.91,99114.0
2025-02-25 13:00:00,77.93,78.23,77.91,78.15,112086.0,77.93,78.23,77.91,78.15,112086.0
2025-02-25 13:30:00,78.15,78.79,78.14,78.67,161385.0,78.15,78.79,78.14,78.67,161385.0
2025-02-25 14:00:00,78.68,78.74,78.08,78.11,174069.0,78.68,78.74,78.08,78.11,174069.0
2025-02-25 14:30:00,78.09,78.58,78.09,78.28,151495.0,78.09,78.58,78.09,78.28,151495.0
2025-02-25 15:00:00,78.27,78.48,78.19,78.33,124855.0,78.27,78.48,78.19,78.33,124855.0
2025-02-25 15:30:00,78.3,78.5,77.94,78.03,441856.0,78.3,78.5,77.94,78.03,441856.0
2025-02-26 09:30:00,78.12,78.87,77.64,78.83,238076.0,78.12,78.87,77.64,78.83,238076.0
2025-02-26 10:00:00,78.87,79.43,78.69,78.83,133316.0,78.87,79.43,78.69,78.83,133316.0
2025-02-26 10:30:00,78.8,79.13,78.68,78.92,174956.0,78.8,79.13,78.68,78.92,174956.0
2025-02-26 11:00:00,78.92,79.19,78.84,79.06,123010.0,78.92,79.19,78.84,79.06,123010.0
2025-02-26 11:30:00,78.99,79.32,78.88,79.05,96072.0,78.99,79.32,78.88,79.05,96072.0
2025-02-26 12:00:00,79.11,79.75,79.03,79.75,151344.0,79.11,79.75,79.03,79.75,151344.0
2025-02-26 12:30:00,79.76,79.83,79.4,79.51,76671.0,79.76,79.83,79.4,79.51,76671.0
2025-02-26 13:00:00,79.48,79.55,79.23,79.28,60382.0,79.48,79.55,79.23,79.28,60382.0
2025-02-26 13:30:00,79.3,79.46,79.26,79.38,81807.0,79.3,79.46,79.26,79.38,81807.0
2025-02-26 14:00:00,79.35,79.82,79.3,79.81,130382.0,79.35,79.82,79.3,79.81,130382.0
2025-02-26 14:30:00,79.8,79.94,79.7,79.85,112156.0,79.8,79.94,79.7,79.85,112156.0
2025-02-26 15:00:00,79.84,79.88,79.42,79.55,165823.0,79.84,79.88,79.42,79.55,165823.0
2025-02-26 15:30:00,79.53,79.76,79.29,79.58,490787.0,79.53,79.76,79.29,79.58,490787.0
2025-02-27 09:30:00,79.6,79.8,79.03,79.28,124323.0,79.6,79.8,79.03,79.28,124323.0
2025-02-27 10:00:00,79.23,79.89,78.91,79.48,125575.0,79.23,79.89,78.91,79.48,125575.0
2025-02-27 10:30:00,79.49,80.08,79.32,79.54,102137.0,79.49,80.08,79.32,79.54,102137.0
2025-02-27 11:00:00,79.57,79.82,79.57,79.61,102529.0,79.57,79.82,79.57,79.61,102529.0
2025-02-27 11:30:00,79.57,79.72,79.36,79.38,72566.0,79.57,79.72,79.36,79.38,72566.0
2025-02-27 12:00:00,79.38,79.5,78.93,79.34,72321.0,79.38,79.5,78.93,79.34,72321.0
2025-02-27 12:30:00,79.35,79.53,79.13,79.34,68496.0,79.35,79.53,79.13,79.34,68496.0
2025-02-27 13:00:00,79.36,79.6,79.35,79.44,65591.0,79.36,79.6,79.35,79.44,65591.0
2025-02-27 13:30:00,79.46,79.6,79.33,79.34,67748.0,79.46,79.6,79.33,79.34,67748.0
2025-02-27 14:00:00,79.34,79.4,79.11,79.11,75075.0,79.34,79.4,79.11,79.11,75075.0
2025-02-27 14:30:00,79.12,79.12,78.59,78.9,94778.0,79.12,79.12,78.59,78.9,94778.0
2025-02-27 15:00:00,78.87,78.88,78.16,78.2,184616.0,78.87,78.88,78.16,78.2,184616.0
2025-02-27 15:30:00,78.21,78.4,77.81,77.86,360147.0,78.21,78.4,77.81,77.86,360147.0
2025-02-28 09:30:00,79.67,80.33,79.12,80.03,360199.0,79.67,80.33,79.12,80.03,360199.0
2025-02-28 10:00:00,80.02,81.28,79.93,81.18,476346.0,80.02,81.28,79.93,81.18,476346.0
2025-02-28 10:30:00,81.2,81.32,80.96,81.21,144211.0,81.2,81.32,80.96,81.21,144211.0
2025-02-28 11:00:00,81.24,81.44,80.96,81.17,216143.0,81.24,81.44,80.96,81.17,216143.0
2025-02-28 11:30:00,81.16,81.66,81.05,81.29,153165.0,81.16,81.66,81.05,81.29,153165.0
2025-02-28 12:00:00,81.32,81.57,81.24,81.25,119831.0,81.32,81.57,81.24,81.25,119831.0
2025-02-28 12:30:00,81.23,81.29,80.52,80.59,159236.0,81.23,81.29,80.52,80.59,159236.0
2025-02-28 13:00:00,80.59,80.91,80.31,80.44,80393.0,80.59,80.91,80.31,80.44,80393.0
2025-02-28 13:30:00,80.42,80.63,80.13,80.17,89125.0,80.42,80.63,80.13,80.17,89125.0
2025-02-28 14:00:00,80.17,80.48,80.15,80.27,66475.0,80.17,80.48,80.15,80.27,66475.0
2025-02-28 14:30:00,80.24,80.73,80.23,80.64,97808.0,80.24,80.73,80.23,80.64,97808.0
2025-02-28 15:00:00,80.64,80.95,80.55,80.75,177843.0,80.64,80.95,80.55,80.75,177843.0
2025-02-28 15:30:00,80.74,80.78,80.21,80.69,359579.0,80.74,80.78,80.21,80.69,359579.0
2025-03-03 09:30:00,81.29,83.11,81.07,82.24,302514.0,81.29,83.11,81.07,82.24,302514.0
2025-03-03 10:00:00,82.18,83.02,81.79,82.7,187668.0,82.18,83.02,81.79,82.7,187668.0
2025-03-03 10:30:00,82.76,82.76,81.97,82.12,113297.0,82.76,82.76,81.97,82.12,113297.0
2025-03-03 11:00:00,82.13,82.47,82.07,82.33,72673.0,82.13,82.47,82.07,82.33,72673.0
2025-03-03 11:30:00,82.32,82.79,82.2,82.71,127263.0,82.32,82.79,82.2,82.71,127263.0
2025-03-03 12:00:00,82.66,82.84,82.52,82.66,90828.0,82.66,82.84,82.52,82.66,90828.0
2025-03-03 12:30:00,82.68,83.08,82.68,82.71,94229.0,82.68,83.08,82.68,82.71,94229.0
2025-03-03 13:00:00,82.7,82.91,82.58,82.65,151587.0,82.7,82.91,82.58,82.65,151587.0
2025-03-03 13:30:00,82.66,82.7,81.93,82.19,188368.0,82.66,82.7,81.93,82.19,188368.0
2025-03-03 14:00:00,82.2,82.39,81.95,82.01,65532.0,82.2,82.39,81.95,82.01,65532.0
2025-03-03 14:30:00,82.01,82.17,81.21,81.28,93817.0,82.01,82.17,81.21,81.28,93817.0
2025-03-03 15:00:00,81.28,81.28,80.68,80.76,167395.0,81.28,81.28,80.68,80.76,167395.0
2025-03-03 15:30:00,80.71,81.08,80.42,81.02,361217.0,80.71,81.08,80.42,81.02,361217.0
2025-03-04 09:30:00,80.49,80.91,79.97,79.98,169706.0,80.49,80.91,79.97,79.98,169706.0
2025-03-04 10:00:00,79.97,80.97,79.9,80.75,123047.0,79.97,80.97,79.9,80.75,123047.0
2025-03-04 10:30:00,80.68,81.35,80.63,81.29,122358.0,80.68,81.35,80.63,81.29,122358.0
2025-03-04 11:00:00,81.27,81.36,80.88,80.96,134785.0,81.27,81.36,80.88,80.96,134785.0
2025-03-04 11:30:00,80.96,81.59,80.9,81.46,102765.0,80.96,81.59,80.9,81.46,102765.0
2025-03-04 12:00:00,81.46,82.05,81.35,81.96,71745.0,81.46,82.05,81.35,81.96,71745.0
2025-03-04 12:30:00,81.93,81.95,81.52,81.58,61913.0,81.93,81.95,81.52,81.58,61913.0
2025-03-04 13:00:00,81.55,81.9,81.47,81.61,93844.0,81.55,81.9,81.47,81.61,93844.0
2025-03-04 13:30:00,81.59,82.13,81.41,81.95,99634.0,81.59,82.13,81.41,81.95,99634.0
2025-03-04 14:00:00,81.95,82.62,81.95,82.23,95851.0,81.95,82.62,81.95,82.23,95851.0
2025-03-04 14:30:00,82.23,82.4,82.08,82.33,108964.0,82.23,82.4,82.08,82.33,108964.0
2025-03-04 15:00:00,82.29,82.73,82.17,82.53,136184.0,82.29,82.73,82.17,82.53,136184.0
2025-03-04 15:30:00,82.5,82.5,81.9,82.2,387148.0,82.5,82.5,81.9,82.2,387148.0
2025-03-05 09:30:00,81.73,82.7,81.52,81.71,106142.0,81.73,82.7,81.52,81.71,106142.0
2025-03-05 10:00:00,81.77,82.27,81.48,81.64,79558.0,81.77,82.27,81.48,81.64,79558.0
2025-03-05 10:30:00,81.64,82.14,81.54,81.88,94611.0,81.64,82.14,81.54,81.88,94611.0
2025-03-05 11:00:00,81.88,81.97,81.71,81.83,54516.0,81.88,81.97,81.71,81.83,54516.0
2025-03-05 11:30:00,81.82,81.83,81.13,81.54,71731.0,81.82,81.83,81.13,81.54,71731.0
2025-03-05 12:00:00,81.56,81.95,81.56,81.94,54010.0,81.56,81.95,81.56,81.94,54010.0
2025-03-05 12:30:00,81.92,82.24,81.83,82.22,65388.0,81.92,82.24,81.83,82.22,65388.0
2025-03-05 13:00:00,82.2,82.3,81.91,82.1,55781.0,82.2,82.3,81.91,82.1,55781.0
2025-03-05 13:30:00,82.07,82.36,81.93,82.36,61912.0,82.07,82.36,81.93,82.36,61912.0
2025-03-05 14:00:00,82.36,82.55,82.21,82.22,79269.0,82.36,82.55,82.21,82.22,79269.0
2025-03-05 14:30:00,82.26,82.42,82.12,82.31,60482.0,82.26,82.42,82.12,82.31,60482.0
2025-03-05 15:00:00,82.33,82.61,82.15,82.46,85600.0,82.33,82.61,82.15,82.46,85600.0
2025-03-05 15:30:00,82.42,82.98,82.38,82.84,255170.0,82.42,82.98,82.38,82.84,255170.0
2025-03-06 09:30:00,81.86,82.86,81.73,81.87,99691.0,81.86,82.86,81.73,81.87,99691.0
2025-03-06 10:00:00,81.87,83.28,81.8,83.16,93923.0,81.87,83.28,81.8,83.16,93923.0
2025-03-06 10:30:00,83.15,83.26,82.94,83.11,75222.0,83.15,83.26,82.94,83.11,75222.0
2025-03-06 11:00:00,83.16,83.33,82.86,83.04,62716.0,83.16,83.33,82.86,83.04,62716.0
2025-03-06 11:30:00,83.0,83.45,82.97,83.0,72426.0,83.0,83.45,82.97,83.0,72426.0
2025-03-06 12:00:00,82.99,83.15,82.61,82.64,57483.0,82.99,83.15,82.61,82.64,57483.0
2025-03-06 12:30:00,82.65,82.74,82.09,82.45,78063.0,82.65,82.74,82.09,82.45,78063.0
2025-03-06 13:00:00,82.45,82.66,82.36,82.44,40439.0,82.45,82.66,82.36,82.44,40439.0
2025-03-06 13:30:00,82.44,82.5,82.04,82.21,50939.0,82.44,82.5,82.04,82.21,50939.0
2025-03-06 14:00:00,82.21,82.44,82.06,82.12,44324.0,82.21,82.44,82.06,82.12,44324.0
2025-03-06 14:30:00,82.11,82.92,82.05,82.35,61605.0,82.11,82.92,82.05,82.35,61605.0
2025-03-06 15:00:00,82.32,82.91,82.32,82.91,76927.0,82.32,82.91,82.32,82.91,76927.0
2025-03-06 15:30:00,82.92,83.12,82.62,82.83,202668.0,82.92,83.12,82.62,82.83,202668.0
2025-03-07 09:30:00,82.23,83.93,82.13,83.92,95230.0,82.23,83.93,82.13,83.92,95230.0
2025-03-07 10:00:00,83.87,84.52,83.78,84.15,116595.0,83.87,84.52,83.78,84.15,116595.0
2025-03-07 10:30:00,84.09,84.37,83.66,84.2,125658.0,84.09,84.37,83.66,84.2,125658.0
2025-03-07 11:00:00,84.13,84.64,84.13,84.2,104980.0,84.13,84.64,84.13,84.2,104980.0
2025-03-07 11:30:00,84.25,84.26,83.86,84.02,61920.0,84.25,84.26,83.86,84.02,61920.0
2025-03-07 12:00:00,84.06,84.36,83.89,84.36,86387.0,84.06,84.36,83.89,84.36,86387.0
2025-03-07 12:30:00,84.35,85.6,84.3,85.33,132380.0,84.35,85.6,84.3,85.33,132380.0
2025-03-07 13:00:00,85.36,85.77,85.23,85.41,137524.0,85.36,85.77,85.23,85.41,137524.0
2025-03-07 13:30:00,85.39,86.42,85.39,86.16,202725.0,85.39,86.42,85.39,86.16,202725.0
2025-03-07 14:00:00,86.14,86.99,85.94,86.93,198221.0,86.14,86.99,85.94,86.93,198221.0
2025-03-07 14:30:00,86.92,87.3,86.77,87.19,280725.0,86.92,87.3,86.77,87.19,280725.0
2025-03-07 15:00:00,87.13,87.98,87.12,87.82,269913.0,87.13,87.98,87.12,87.82,269913.0
2025-03-07 15:30:00,87.78,88.01,86.91,87.53,742356.0,87.78,88.01,86.91,87.53,742356.0
2025-03-10 09:30:00,86.48,87.25,85.79,86.32,232298.0,86.48,87.25,85.79,86.32,232298.0
2025-03-10 10:00:00,86.29,87.38,86.14,86.86,105057.0,86.29,87.38,86.14,86.86,105057.0
2025-03-10 10:30:00,86.88,86.92,86.1,86.45,120850.0,86.88,86.92,86.1,86.45,120850.0
2025-03-10 11:00:00,86.45,86.97,86.23,86.74,232749.0,86.45,86.97,86.23,86.74,232749.0
2025-03-10 11:30:00,86.72,86.84,86.11,86.61,106389.0,86.72,86.84,86.11,86.61,106389.0
2025-03-10 12:00:00,86.61,86.73,86.12,86.25,81183.0,86.61,86.73,86.12,86.25,81183.0
2025-03-10 12:30:00,86.2,86.43,85.44,85.46,191306.0,86.2,86.43,85.44,85.46,191306.0
2025-03-10 13:00:00,85.43,85.44,84.83,84.92,122991.0,85.43,85.44,84.83,84.92,122991.0
2025-03-10 13:30:00,84.91,84.93,84.57,84.83,95219.0,84.91,84.93,84.57,84.83,95219.0
2025-03-10 14:00:00,84.83,84.94,84.58,84.67,86408.0,84.83,84.94,84.58,84.67,86408.0
2025-03-10 14:30:00,84.7,84.76,83.98,84.0,83529.0,84.7,84.76,83.98,84.0,83529.0
2025-03-10 15:00:00,83.99,84.67,83.81,84.44,147928.0,83.99,84.67,83.81,84.44,147928.0
2025-03-10 15:30:00,84.47,84.8,84.0,84.1,380276.0,84.47,84.8,84.0,84.1,380276.0
2025-03-11 09:30:00,83.77,84.16,81.71,82.04,207651.0,83.77,84.16,81.71,82.04,207651.0
2025-03-11 10:00:00,81.98,82.6,81.79,81.82,147909.0,81.98,82.6,81.79,81.82,147909.0
2025-03-11 10:30:00,81.9,82.25,81.85,81.93,110889.0,81.9,82.25,81.85,81.93,110889.0
2025-03-11 11:00:00,81.93,82.56,81.7,81.94,132966.0,81.93,82.56,81.7,81.94,132966.0
2025-03-11 11:30:00,82.0,82.52,81.91,82.24,77836.0,82.0,82.52,81.91,82.24,77836.0
2025-03-11 12:00:00,82.29,82.42,81.85,82.22,80076.0,82.29,82.42,81.85,82.22,80076.0
2025-03-11 12:30:00,82.29,82.39,81.69,81.72,70222.0,82.29,82.39,81.69,81.72,70222.0
2025-03-11 13:00:00,81.73,81.84,81.06,81.09,88284.0,81.73,81.84,81.06,81.09,88284.0
2025-03-11 13:30:00,81.09,81.43,80.63,81.3,173547.0,81.09,81.43,80.63,81.3,173547.0
2025-03-11 14:00:00,81.3,82.16,81.28,81.88,110502.0,81.3,82.16,81.28,81.88,110502.0
2025-03-11 14:30:00,81.88,82.71,81.75,82.3,262168.0,81.88,82.71,81.75,82.3,262168.0
2025-03-11 15:00:00,82.29,82.44,81.45,81.53,269747.0,82.29,82.44,81.45,81.53,269747.0
2025-03-11 15:30:00,81.55,81.59,80.55,80.63,624546.0,81.55,81.59,80.55,80.63,624546.0
2025-03-12 09:30:00,81.34,81.71,80.15,80.26,129236.0,81.34,81.71,80.15,80.26,129236.0
2025-03-12 10:00:00,80.26,80.28,79.43,79.92,318893.0,80.26,80.28,79.43,79.92,318893.0
2025-03-12 10:30:00,79.91,80.0,79.32,79.51,100795.0,79.91,80.0,79.32,79.51,100795.0
2025-03-12 11:00:00,79.53,80.19,79.52,80.18,144581.0,79.53,80.19,79.52,80.18,144581.0
2025-03-12 11:30:00,80.16,80.35,79.9,80.25,1273855.0,80.16,80.35,79.9,80.25,1273855.0
2025-03-12 12:00:00,80.26,80.3,79.74,80.02,147851.0,80.26,80.3,79.74,80.02,147851.0
2025-03-12 12:30:00,80.04,80.67,80.03,80.29,63276.0,80.04,80.67,80.03,80.29,63276.0
2025-03-12 13:00:00,80.26,80.66,80.23,80.64,52104.0,80.26,80.66,80.23,80.64,52104.0
2025-03-12 13:30:00,80.67,80.87,80.1,80.1,59857.0,80.67,80.87,80.1,80.1,59857.0
2025-03-12 14:00:00,80.06,80.38,80.0,80.08,74244.0,80.06,80.38,80.0,80.08,74244.0
2025-03-12 14:30:00,80.12,80.3,79.79,80.17,121521.0,80.12,80.3,79.79,80.17,121521.0
2025-03-12 15:00:00,80.15,80.23,79.84,80.13,111881.0,80.15,80.23,79.84,80.13,111881.0
2025-03-12 15:30:00,80.15,80.18,79.52,79.63,301652.0,80.15,80.18,79.52,79.63,301652.0
2025-03-13 09:30:00,79.31,80.46,79.09,79.69,223716.0,79.31,80.46,79.09,79.69,223716.0
2025-03-13 10:00:00,79.69,80.53,79.51,80.17,120454.0,79.69,80.53,79.51,80.17,120454.0
2025-03-13 10:30:00,80.19,80.34,79.69,79.97,58667.0,80.19,80.34,79.69,79.97,58667.0
2025-03-13 11:00:00,80.03,80.16,79.66,79.73,47840.0,80.03,80.16,79.66,79.73,47840.0
2025-03-13 11:30:00,79.73,79.75,79.12,79.12,73336.0,79.73,79.75,79.12,79.12,73336.0
2025-03-13 12:00:00,79.15,79.35,79.09,79.15,76217.0,79.15,79.35,79.09,79.15,76217.0
2025-03-13 12:30:00,79.11,79.66,79.09,79.37,54258.0,79.11,79.66,79.09,79.37,54258.0
2025-03-13 13:00:00,79.38,79.51,78.96,79.09,53777.0,79.38,79.51,78.96,79.09,53777.0
2025-03-13 13:30:00,79.08,79.08,78.74,78.74,60894.0,79.08,79.08,78.74,78.74,60894.0
2025-03-13 14:00:00,78.76,79.46,78.76,79.44,62064.0,78.76,79.46,78.76,79.44,62064.0
2025-03-13 14:30:00,79.43,79.63,79.25,79.57,60119.0,79.43,79.63,79.25,79.57,60119.0
2025-03-13 15:00:00,79.56,79.7,79.09,79.17,70114.0,79.56,79.7,79.09,79.17,70114.0
2025-03-13 15:30:00,79.12,79.22,78.6,78.69,233697.0,79.12,79.22,78.6,78.69,233697.0
2025-03-14 09:30:00,79.75,80.65,79.27,80.48,90492.0,79.75,80.65,79.27,80.48,90492.0
2025-03-14 10:00:00,80.45,80.83,79.91,80.45,104396.0,80.45,80.83,79.91,80.45,104396.0
2025-03-14 10:30:00,80.47,80.65,80.36,80.63,92501.0,80.47,80.65,80.36,80.63,92501.0
2025-03-14 11:00:00,80.63,81.22,80.63,81.14,115989.0,80.63,81.22,80.63,81.14,115989.0
2025-03-14 11:30:00,81.17,81.34,81.08,81.33,73092.0,81.17,81.34,81.08,81.33,73092.0
2025-03-14 12:00:00,81.37,81.45,81.09,81.14,92650.0,81.37,81.45,81.09,81.14,92650.0
2025-03-14 12:30:00,81.14,81.51,81.13,81.47,51246.0,81.14,81.51,81.13,81.47,51246.0
2025-03-14 13:00:00,81.45,81.5,81.11,81.13,54881.0,81.45,81.5,81.11,81.13,54881.0
2025-03-14 13:30:00,81.13,81.21,80.69,80.71,76642.0,81.13,81.21,80.69,80.71,76642.0
2025-03-14 14:00:00,80.72,80.94,80.69,80.82,52533.0,80.72,80.94,80.69,80.82,52533.0
2025-03-14 14:30:00,80.81,80.95,80.69,80.8,74383.0,80.81,80.95,80.69,80.8,74383.0
2025-03-14 15:00:00,80.8,80.88,80.55,80.55,67848.0,80.8,80.88,80.55,80.55,67848.0
2025-03-14 15:30:00,80.58,80.83,80.44,80.73,204139.0,80.58,80.83,80.44,80.73,204139.0
2025-03-17 09:30:00,80.52,82.43,80.38,82.32,159637.0,80.52,82.43,80.38,82.32,159637.0
2025-03-17 10:00:00,82.3,82.74,82.16,82.48,108715.0,82.3,82.74,82.16,82.48,108715.0
2025-03-17 10:30:00,82.43,82.47,82.03,82.14,109695.0,82.43,82.47,82.03,82.14,109695.0
2025-03-17 11:00:00,82.16,82.82,82.14,82.63,65254.0,82.16,82.82,82.14,82.63,65254.0
2025-03-17 11:30:00,82.67,82.67,82.28,82.47,80382.0,82.67,82.67,82.28,82.47,80382.0
2025-03-17 12:00:00,82.47,82.81,82.44,82.51,72386.0,82.47,82.81,82.44,82.51,72386.0
2025-03-17 12:30:00,82.45,82.57,82.23,82.34,62543.0,82.45,82.57,82.23,82.34,62543.0
2025-03-17 13:00:00,82.33,82.93,82.21,82.84,76060.0,82.33,82.93,82.21,82.84,76060.0
2025-03-17 13:30:00,82.86,83.04,82.78,82.8,86364.0,82.86,83.04,82.78,82.8,86364.0
2025-03-17 14:00:00,82.86,83.44,82.83,83.31,91081.0,82.86,83.44,82.83,83.31,91081.0
2025-03-17 14:30:00,83.3,83.45,83.24,83.35,73990.0,83.3,83.45,83.24,83.35,73990.0
2025-03-17 15:00:00,83.37,83.48,83.27,83.47,97743.0,83.37,83.48,83.27,83.47,97743.0
2025-03-17 15:30:00,83.45,83.69,82.78,82.81,255136.0,83.45,83.69,82.78,82.81,255136.0
2025-03-18 09:30:00,83.37,83.38,82.24,82.61,126609.0,83.37,83.38,82.24,82.61,126609.0
2025-03-18 10:00:00,82.69,83.2,82.62,82.62,64111.0,82.69,83.2,82.62,82.62,64111.0
2025-03-18 10:30:00,82.64,82.74,82.39,82.42,53042.0,82.64,82.74,82.39,82.42,53042.0
2025-03-18 11:00:00,82.42,82.5,82.06,82.19,42464.0,82.42,82.5,82.06,82.19,42464.0
2025-03-18 11:30:00,82.16,82.19,81.89,81.95,32659.0,82.16,82.19,81.89,81.95,32659.0
2025-03-18 12:00:00,81.96,82.13,81.85,82.12,25007.0,81.96,82.13,81.85,82.12,25007.0
2025-03-18 12:30:00,82.13,82.18,81.71,81.91,25291.0,82.13,82.18,81.71,81.91,25291.0
2025-03-18 13:00:00,81.87,82.03,81.72,81.98,28292.0,81.87,82.03,81.72,81.98,28292.0
2025-03-18 13:30:00,81.91,82.07,81.84,81.87,27645.0,81.91,82.07,81.84,81.87,27645.0
2025-03-18 14:00:00,81.87,82.06,81.87,81.88,28180.0,81.87,82.06,81.87,81.88,28180.0
2025-03-18 14:30:00,81.89,82.33,81.88,82.2,57785.0,81.89,82.33,81.88,82.2,57785.0
2025-03-18 15:00:00,82.17,82.2,81.87,81.99,49606.0,82.17,82.2,81.87,81.99,49606.0
2025-03-18 15:30:00,82.02,82.14,81.85,82.06,241948.0,82.02,82.14,81.85,82.06,241948.0
2025-03-19 09:30:00,82.46,82.77,81.44,82.11,75577.0,82.46,82.77,81.44,82.11,75577.0
2025-03-19 10:00:00,82.13,82.47,82.13,82.18,32897.0,82.13,82.47,82.13,82.18,32897.0
2025-03-19 10:30:00,82.15,82.33,82.04,82.27,27132.0,82.15,82.33,82.04,82.27,27132.0
2025-03-19 11:00:00,82.31,82.42,82.19,82.24,18689.0,82.31,82.42,82.19,82.24,18689.0
2025-03-19 11:30:00,82.26,82.61,82.25,82.55,39993.0,82.26,82.61,82.25,82.55,39993.0
2025-03-19 12:00:00,82.57,82.61,82.42,82.57,28088.0,82.57,82.61,82.42,82.57,28088.0
2025-03-19 12:30:00,82.57,82.62,82.44,82.47,24284.0,82.57,82.62,82.44,82.47,24284.0
2025-03-19 13:00:00,82.45,82.48,82.05,82.13,72888.0,82.45,82.48,82.05,82.13,72888.0
2025-03-19 13:30:00,82.16,82.24,81.85,81.85,17425.0,82.16,82.24,81.85,81.85,17425.0
2025-03-19 14:00:00,81.79,82.36,81.74,82.07,20513.0,81.79,82.36,81.74,82.07,20513.0
2025-03-19 14:30:00,82.14,82.75,82.14,82.66,27162.0,82.14,82.75,82.14,82.66,27162.0
2025-03-19 15:00:00,82.67,83.07,82.45,82.48,69354.0,82.67,83.07,82.45,82.48,69354.0
2025-03-19 15:30:00,82.48,82.84,82.36,82.41,134218.0,82.48,82.84,82.36,82.41,134218.0
2025-03-20 09:30:00,81.81,82.0,81.35,81.78,47658.0,81.81,82.0,81.35,81.78,47658.0
2025-03-20 10:00:00,81.84,82.25,81.79,82.2,24066.0,81.84,82.25,81.79,82.2,24066.0
2025-03-20 10:30:00,82.14,82.38,82.08,82.21,30343.0,82.14,82.38,82.08,82.21,30343.0
2025-03-20 11:00:00,82.3,82.54,82.17,82.54,22719.0,82.3,82.54,82.17,82.54,22719.0
2025-03-20 11:30:00,82.54,82.58,82.26,82.27,26834.0,82.54,82.58,82.26,82.27,26834.0
2025-03-20 12:00:00,82.27,82.45,81.97,82.0,37124.0,82.27,82.45,81.97,82.0,37124.0
2025-03-20 12:30:00,82.04,82.19,81.83,81.88,14011.0,82.04,82.19,81.83,81.88,14011.0
2025-03-20 13:00:00,81.91,82.16,81.74,81.81,14751.0,81.91,82.16,81.74,81.81,14751.0
2025-03-20 13:30:00,81.76,82.01,81.76,82.0,41810.0,81.76,82.01,81.76,82.0,41810.0
2025-03-20 14:00:00,81.97,82.0,81.7,81.71,32202.0,81.97,82.0,81.7,81.71,32202.0
2025-03-20 14:30:00,81.7,81.9,81.52,81.72,57166.0,81.7,81.9,81.52,81.72,57166.0
2025-03-20 15:00:00,81.72,81.91,81.7,81.75,32081.0,81.72,81.91,81.7,81.75,32081.0
2025-03-20 15:30:00,81.78,82.12,81.5,81.55,150681.0,81.78,82.12,81.5,81.55,150681.0
2025-03-21 09:30:00,80.87,81.42,80.25,81.17,155738.0,80.87,81.42,80.25,81.17,155738.0
2025-03-21 10:00:00,81.11,81.11,80.55,80.8,34335.0,81.11,81.11,80.55,80.8,34335.0
2025-03-21 10:30:00,80.82,81.06,80.77,81.06,23072.0,80.82,81.06,80.77,81.06,23072.0
2025-03-21 11:00:00,81.04,81.12,80.82,80.87,17560.0,81.04,81.12,80.82,80.87,17560.0
2025-03-21 11:30:00,80.87,80.93,80.69,80.82,16607.0,80.87,80.93,80.69,80.82,16607.0
2025-03-21 12:00:00,80.81,81.14,80.7,81.08,26962.0,80.81,81.14,80.7,81.08,26962.0
2025-03-21 12:30:00,81.01,81.34,80.94,81.34,25628.0,81.01,81.34,80.94,81.34,25628.0
2025-03-21 13:00:00,81.31,81.32,80.88,80.94,21702.0,81.31,81.32,80.88,80.94,21702.0
2025-03-21 13:30:00,80.94,81.27,80.85,81.11,23760.0,80.94,81.27,80.85,81.11,23760.0
2025-03-21 14:00:00,81.11,81.16,80.97,80.99,32611.0,81.11,81.16,80.97,80.99,32611.0
2025-03-21 14:30:00,81.01,81.28,81.0,81.11,36679.0,81.01,81.28,81.0,81.11,36679.0
2025-03-21 15:00:00,81.1,81.3,80.98,81.22,55798.0,81.1,81.3,80.98,81.22,55798.0
2025-03-21 15:30:00,81.21,81.37,80.93,81.04,365560.0,81.21,81.37,80.93,81.04,365560.0
2025-03-24 09:30:00,82.35,82.65,81.73,82.38,67636.0,82.35,82.65,81.73,82.38,67636.0
2025-03-24 10:00:00,82.38,82.83,82.3,82.72,76103.0,82.38,82.83,82.3,82.72,76103.0
2025-03-24 10:30:00,82.72,82.8,82.43,82.55,32109.0,82.72,82.8,82.43,82.55,32109.0
2025-03-24 11:00:00,82.55,82.72,82.46,82.64,32237.0,82.55,82.72,82.46,82.64,32237.0
2025-03-24 11:30:00,82.63,82.64,82.4,82.47,27972.0,82.63,82.64,82.4,82.47,27972.0
2025-03-24 12:00:00,82.47,83.02,82.46,82.91,33304.0,82.47,83.02,82.46,82.91,33304.0
2025-03-24 12:30:00,82.91,82.91,82.54,82.54,25014.0,82.91,82.91,82.54,82.54,25014.0
2025-03-24 13:00:00,82.52,82.61,82.36,82.48,27499.0,82.52,82.61,82.36,82.48,27499.0
2025-03-24 13:30:00,82.48,82.58,82.38,82.45,23368.0,82.48,82.58,82.38,82.45,23368.0
2025-03-24 14:00:00,82.48,82.53,82.29,82.44,26473.0,82.48,82.53,82.29,82.44,26473.0
2025-03-24 14:30:00,82.43,82.86,82.42,82.83,30435.0,82.43,82.86,82.42,82.83,30435.0
2025-03-24 15:00:00,82.82,82.92,82.7,82.74,51016.0,82.82,82.92,82.7,82.74,51016.0
2025-03-24 15:30:00,82.74,82.92,82.49,82.72,167278.0,82.74,82.92,82.49,82.72,167278.0
2025-03-25 09:30:00,82.96,83.28,82.57,82.57,53394.0,82.96,83.28,82.57,82.57,53394.0
2025-03-25 10:00:00,82.62,82.84,82.44,82.71,52308.0,82.62,82.84,82.44,82.71,52308.0
2025-03-25 10:30:00,82.72,82.93,82.35,82.36,32568.0,82.72,82.93,82.35,82.36,32568.0
2025-03-25 11:00:00,82.33,82.79,82.29,82.79,26487.0,82.33,82.79,82.29,82.79,26487.0
2025-03-25 11:30:00,82.77,82.78,82.24,82.3,36861.0,82.77,82.78,82.24,82.3,36861.0
2025-03-25 12:00:00,82.31,82.39,82.13,82.18,42796.0,82.31,82.39,82.13,82.18,42796.0
2025-03-25 12:30:00,82.18,82.35,82.12,82.26,17539.0,82.18,82.35,82.12,82.26,17539.0
2025-03-25 13:00:00,82.29,82.36,82.0,82.05,22993.0,82.29,82.36,82.0,82.05,22993.0
2025-03-25 13:30:00,82.06,82.09,81.92,81.92,20850.0,82.06,82.09,81.92,81.92,20850.0
2025-03-25 14:00:00,81.95,82.05,81.88,81.94,19638.0,81.95,82.05,81.88,81.94,19638.0
2025-03-25 14:30:00,81.93,81.99,81.8,81.91,35669.0,81.93,81.99,81.8,81.91,35669.0
2025-03-25 15:00:00,81.92,81.93,81.7,81.84,37706.0,81.92,81.93,81.7,81.84,37706.0
2025-03-25 15:30:00,81.84,81.96,81.58,81.85,137724.0,81.84,81.96,81.58,81.85,137724.0
2025-03-26 09:30:00,81.9,82.22,81.49,81.62,67002.0,81.9,82.22,81.49,81.62,67002.0
2025-03-26 10:00:00,81.51,81.95,81.5,81.66,26850.0,81.51,81.95,81.5,81.66,26850.0
2025-03-26 10:30:00,81.7,81.94,81.67,81.8,15125.0,81.7,81.94,81.67,81.8,15125.0
2025-03-26 11:00:00,81.8,82.08,81.62,81.62,41819.0,81.8,82.08,81.62,81.62,41819.0
2025-03-26 11:30:00,81.61,81.68,81.41,81.51,21572.0,81.61,81.68,81.41,81.51,21572.0
2025-03-26 12:00:00,81.54,81.57,81.36,81.56,17193.0,81.54,81.57,81.36,81.56,17193.0
2025-03-26 12:30:00,81.57,81.62,81.35,81.35,34580.0,81.57,81.62,81.35,81.35,34580.0
2025-03-26 13:00:00,81.36,81.4,81.12,81.15,26755.0,81.36,81.4,81.12,81.15,26755.0
2025-03-26 13:30:00,81.12,81.15,80.79,80.83,24851.0,81.12,81.15,80.79,80.83,24851.0
2025-03-26 14:00:00,80.86,81.22,80.86,81.17,13400.0,80.86,81.22,80.86,81.17,13400.0
2025-03-26 14:30:00,81.16,81.17,80.95,80.99,24417.0,81.16,81.17,80.95,80.99,24417.0
2025-03-26 15:00:00,81.01,81.33,81.0,81.27,48937.0,81.01,81.33,81.0,81.27,48937.0
2025-03-26 15:30:00,81.27,81.72,81.14,81.41,113066.0,81.27,81.72,81.14,81.41,113066.0
2025-03-27 09:30:00,81.13,81.4,80.25,80.98,47850.0,81.13,81.4,80.25,80.98,47850.0
2025-03-27 10:00:00,81.0,81.97,80.98,81.94,58581.0,81.0,81.97,80.98,81.94,58581.0
2025-03-27 10:30:00,81.94,82.0,81.65,81.74,22836.0,81.94,82.0,81.65,81.74,22836.0
2025-03-27 11:00:00,81.74,81.75,81.54,81.59,23209.0,81.74,81.75,81.54,81.59,23209.0
2025-03-27 11:30:00,81.55,81.57,81.23,81.48,20295.0,81.55,81.57,81.23,81.48,20295.0
2025-03-27 12:00:00,81.51,81.96,81.51,81.78,20541.0,81.51,81.96,81.51,81.78,20541.0
2025-03-27 12:30:00,81.78,81.84,81.19,81.25,17546.0,81.78,81.84,81.19,81.25,17546.0
2025-03-27 13:00:00,81.21,81.49,81.19,81.3,21865.0,81.21,81.49,81.19,81.3,21865.0
2025-03-27 13:30:00,81.29,81.42,81.22,81.32,17976.0,81.29,81.42,81.22,81.32,17976.0
2025-03-27 14:00:00,81.32,81.56,81.31,81.45,36853.0,81.32,81.56,81.31,81.45,36853.0
2025-03-27 14:30:00,81.43,81.77,81.4,81.53,18572.0,81.43,81.77,81.4,81.53,18572.0
2025-03-27 15:00:00,81.51,81.95,81.51,81.88,65800.0,81.51,81.95,81.51,81.88,65800.0
2025-03-27 15:30:00,81.85,81.85,81.39,81.54,172286.0,81.85,81.85,81.39,81.54,172286.0
2025-03-28 09:30:00,80.95,81.2,80.33,80.43,76891.0,80.95,81.2,80.33,80.43,76891.0
2025-03-28 10:00:00,80.37,80.61,80.09,80.1,33212.0,80.37,80.61,80.09,80.1,33212.0
2025-03-28 10:30:00,80.13,80.19,79.63,79.85,52585.0,80.13,80.19,79.63,79.85,52585.0
2025-03-28 11:00:00,79.81,80.14,79.78,79.84,77122.0,79.81,80.14,79.78,79.84,77122.0
2025-03-28 11:30:00,79.84,79.97,79.73,79.75,30419.0,79.84,79.97,79.73,79.75,30419.0
2025-03-28 12:00:00,79.72,79.85,79.33,79.37,76213.0,79.72,79.85,79.33,79.37,76213.0
2025-03-28 12:30:00,79.39,79.49,79.33,79.43,37563.0,79.39,79.49,79.33,79.43,37563.0
2025-03-28 13:00:00,79.43,79.56,79.35,79.51,55845.0,79.43,79.56,79.35,79.51,55845.0
2025-03-28 13:30:00,79.54,79.68,79.46,79.59,34153.0,79.54,79.68,79.46,79.59,34153.0
2025-03-28 14:00:00,79.59,79.95,79.54,79.87,41082.0,79.59,79.95,79.54,79.87,41082.0
2025-03-28 14:30:00,79.88,80.0,79.62,79.95,45165.0,79.88,80.0,79.62,79.95,45165.0
2025-03-28 15:00:00,79.97,80.18,79.9,79.95,58615.0,79.97,80.18,79.9,79.95,58615.0
2025-03-28 15:30:00,79.97,80.18,79.58,80.05,229396.0,79.97,80.18,79.58,80.05,229396.0
2025-03-31 09:30:00,79.39,79.54,78.36,79.18,85848.0,79.39,79.54,78.36,79.18,85848.0
2025-03-31 10:00:00,79.22,79.29,78.8,78.87,40453.0,79.22,79.29,78.8,78.87,40453.0
2025-03-31 10:30:00,78.88,79.44,78.88,79.18,25112.0,78.88,79.44,78.88,79.18,25112.0
2025-03-31 11:00:00,79.19,79.55,79.12,79.42,36735.0,79.19,79.55,79.12,79.42,36735.0
2025-03-31 11:30:00,79.36,79.69,79.31,79.6,29386.0,79.36,79.69,79.31,79.6,29386.0
2025-03-31 12:00:00,79.6,79.69,79.31,79.67,41101.0,79.6,79.69,79.31,79.67,41101.0
2025-03-31 12:30:00,79.68,79.9,79.64,79.65,53439.0,79.68,79.9,79.64,79.65,53439.0
2025-03-31 13:00:00,79.65,79.98,79.56,79.65,39949.0,79.65,79.98,79.56,79.65,39949.0
2025-03-31 13:30:00,79.66,79.85,79.58,79.73,38472.0,79.66,79.85,79.58,79.73,38472.0
2025-03-31 14:00:00,79.7,80.36,79.69,80.27,55098.0,79.7,80.36,79.69,80.27,55098.0
2025-03-31 14:30:00,80.25,80.46,80.14,80.24,34519.0,80.25,80.46,80.14,80.24,34519.0
2025-03-31 15:00:00,80.24,80.53,80.24,80.31,64966.0,80.24,80.53,80.24,80.31,64966.0
2025-03-31 15:30:00,80.26,80.97,80.22,80.51,181755.0,80.26,80.97,80.22,80.51,181755.0
2025-04-01 09:30:00,80.22,80.4,79.74,79.87,96455.0,80.22,80.4,79.74,79.87,96455.0
2025-04-01 10:00:00,79.65,79.83,79.33,79.65,48906.0,79.65,79.83,79.33,79.65,48906.0
2025-04-01 10:30:00,79.69,80.36,79.51,80.36,49967.0,79.69,80.36,79.51,80.36,49967.0
2025-04-01 11:00:00,80.38,80.94,80.37,80.82,28976.0,80.38,80.94,80.37,80.82,28976.0
2025-04-01 11:30:00,80.82,80.92,80.7,80.83,30278.0,80.82,80.92,80.7,80.83,30278.0
2025-04-01 12:00:00,80.81,81.0,80.65,80.69,26140.0,80.81,81.0,80.65,80.69,26140.0
2025-04-01 12:30:00,80.67,80.72,80.32,80.64,29477.0,80.67,80.72,80.32,80.64,29477.0
2025-04-01 13:00:00,80.64,80.71,80.45,80.5,38163.0,80.64,80.71,80.45,80.5,38163.0
2025-04-01 13:30:00,80.5,80.69,80.43,80.43,35974.0,80.5,80.69,80.43,80.43,35974.0
2025-04-01 14:00:00,80.45,80.46,79.95,79.98,34536.0,80.45,80.46,79.95,79.98,34536.0
2025-04-01 14:30:00,79.99,80.22,79.95,80.18,52256.0,79.99,80.22,79.95,80.18,52256.0
2025-04-01 15:00:00,80.17,80.41,80.15,80.29,63320.0,80.17,80.41,80.15,80.29,63320.0
2025-04-01 15:30:00,80.32,80.65,80.29,80.62,159090.0,80.32,80.65,80.29,80.62,159090.0
2025-04-02 09:30:00,79.48,80.82,79.17,80.62,38931.0,79.48,80.82,79.17,80.62,38931.0
2025-04-02 10:00:00,80.54,80.86,80.41,80.72,37427.0,80.54,80.86,80.41,80.72,37427.0
2025-04-02 10:30:00,80.72,81.08,80.69,81.0,45797.0,80.72,81.08,80.69,81.0,45797.0
2025-04-02 11:00:00,81.0,81.25,80.9,81.24,17944.0,81.0,81.25,80.9,81.24,17944.0
2025-04-02 11:30:00,81.28,81.41,81.02,81.14,17306.0,81.28,81.41,81.02,81.14,17306.0
2025-04-02 12:00:00,81.07,81.45,81.07,81.41,18853.0,81.07,81.45,81.07,81.41,18853.0
2025-04-02 12:30:00,81.41,81.77,81.34,81.7,30256.0,81.41,81.77,81.34,81.7,30256.0
2025-04-02 13:00:00,81.71,81.99,81.71,81.73,24586.0,81.71,81.99,81.71,81.73,24586.0
2025-04-02 13:30:00,81.77,81.77,81.17,81.3,13104.0,81.77,81.77,81.17,81.3,13104.0
2025-04-02 14:00:00,81.34,81.4,81.21,81.21,19312.0,81.34,81.4,81.21,81.21,19312.0
2025-04-02 14:30:00,81.2,81.54,81.18,81.2,21026.0,81.2,81.54,81.18,81.2,21026.0
2025-04-02 15:00:00,81.2,81.59,81.2,81.56,27043.0,81.2,81.59,81.2,81.56,27043.0
2025-04-02 15:30:00,81.52,81.83,81.52,81.67,118275.0,81.52,81.83,81.52,81.67,118275.0
2025-04-03 09:30:00,79.57,80.88,79.51,80.0,86693.0,79.57,80.88,79.51,80.0,86693.0
2025-04-03 10:00:00,79.93,80.02,79.22,79.35,50916.0,79.93,80.02,79.22,79.35,50916.0
2025-04-03 10:30:00,79.3,79.55,78.98,79.05,52800.0,79.3,79.55,78.98,79.05,52800.0
2025-04-03 11:00:00,79.01,79.31,78.56,79.13,48444.0,79.01,79.31,78.56,79.13,48444.0
2025-04-03 11:30:00,79.12,79.82,79.09,79.31,61554.0,79.12,79.82,79.09,79.31,61554.0
2025-04-03 12:00:00,79.36,79.81,79.19,79.75,35674.0,79.36,79.81,79.19,79.75,35674.0
2025-04-03 12:30:00,79.8,79.81,79.14,79.27,29688.0,79.8,79.81,79.14,79.27,29688.0
2025-04-03 13:00:00,79.29,79.38,79.04,79.11,28447.0,79.29,79.38,79.04,79.11,28447.0
2025-04-03 13:30:00,79.1,79.54,79.06,79.26,36616.0,79.1,79.54,79.06,79.26,36616.0
2025-04-03 14:00:00,79.26,79.43,79.06,79.26,62954.0,79.26,79.43,79.06,79.26,62954.0
2025-04-03 14:30:00,79.27,79.54,79.16,79.52,46819.0,79.27,79.54,79.16,79.52,46819.0
2025-04-03 15:00:00,79.49,79.54,78.88,78.99,47826.0,79.49,79.54,78.88,78.99,47826.0
2025-04-03 15:30:00,78.99,79.18,78.72,78.73,178780.0,78.99,79.18,78.72,78.73,178780.0
2025-04-04 09:30:00,77.14,77.23,75.8,76.28,179770.0,77.14,77.23,75.8,76.28,179770.0
2025-04-04 10:00:00,76.21,76.26,74.77,74.95,112338.0,76.21,76.26,74.77,74.95,112338.0
2025-04-04 10:30:00,74.89,75.01,73.57,74.39,121049.0,74.89,75.01,73.57,74.39,121049.0
2025-04-04 11:00:00,74.28,76.24,74.26,75.34,127220.0,74.28,76.24,74.26,75.34,127220.0
2025-04-04 11:30:00,75.36,75.74,74.44,74.46,68318.0,75.36,75.74,74.44,74.46,68318.0
2025-04-04 12:00:00,74.54,75.09,74.17,74.17,32362.0,74.54,75.09,74.17,74.17,32362.0
2025-04-04 12:30:00,74.21,74.5,73.77,74.03,52140.0,74.21,74.5,73.77,74.03,52140.0
2025-04-04 13:00:00,74.01,74.3,73.68,74.25,44455.0,74.01,74.3,73.68,74.25,44455.0
2025-04-04 13:30:00,74.23,75.15,73.97,75.15,56411.0,74.23,75.15,73.97,75.15,56411.0
2025-04-04 14:00:00,75.18,75.41,74.16,74.2,41142.0,75.18,75.41,74.16,74.2,41142.0
2025-04-04 14:30:00,74.16,74.37,73.84,74.23,57810.0,74.16,74.37,73.84,74.23,57810.0
2025-04-04 15:00:00,74.23,74.64,73.83,74.44,82954.0,74.23,74.64,73.83,74.44,82954.0
2025-04-04 15:30:00,74.41,75.0,73.41,73.74,365592.0,74.41,75.0,73.41,73.74,365592.0
2025-04-07 09:30:00,72.64,72.64,69.5,72.34,205466.0,72.64,72.64,69.5,72.34,205466.0
2025-04-07 10:00:00,72.29,74.8,71.32,71.6,210179.0,72.29,74.8,71.32,71.6,210179.0
2025-04-07 10:30:00,71.61,73.0,70.99,72.63,165371.0,71.61,73.0,70.99,72.63,165371.0
2025-04-07 11:00:00,72.47,73.38,70.3,70.4,109531.0,72.47,73.38,70.3,70.4,109531.0
2025-04-07 11:30:00,70.43,71.88,70.43,71.29,89584.0,70.43,71.88,70.43,71.29,89584.0
2025-04-07 12:00:00,71.15,71.15,70.1,70.84,90815.0,71.15,71.15,70.1,70.84,90815.0
2025-04-07 12:30:00,70.75,71.36,69.81,69.98,71306.0,70.75,71.36,69.81,69.98,71306.0
2025-04-07 13:00:00,70.0,71.38,69.99,71.28,122544.0,70.0,71.38,69.99,71.28,122544.0
2025-04-07 13:30:00,71.28,72.06,70.69,71.94,120263.0,71.28,72.06,70.69,71.94,120263.0
2025-04-07 14:00:00,72.02,72.4,71.33,71.42,108179.0,72.02,72.4,71.33,71.42,108179.0
2025-04-07 14:30:00,71.47,71.92,70.76,70.79,143098.0,71.47,71.92,70.76,70.79,143098.0
2025-04-07 15:00:00,70.88,71.27,70.58,70.61,129569.0,70.88,71.27,70.58,70.61,129569.0
2025-04-07 15:30:00,70.59,71.44,70.38,70.97,365373.0,70.59,71.44,70.38,70.97,365373.0
2025-04-08 09:30:00,73.77,73.85,71.5,72.2,174855.0,73.77,73.85,71.5,72.2,174855.0
2025-04-08 10:00:00,72.21,73.03,72.07,72.93,114596.0,72.21,73.03,72.07,72.93,114596.0
2025-04-08 10:30:00,72.93,73.05,72.04,72.09,212307.0,72.93,73.05,72.04,72.09,212307.0
2025-04-08 11:00:00,72.08,72.19,71.53,71.82,96791.0,72.08,72.19,71.53,71.82,96791.0
2025-04-08 11:30:00,71.78,72.27,71.64,71.93,63655.0,71.78,72.27,71.64,71.93,63655.0
2025-04-08 12:00:00,71.92,71.98,71.14,71.35,73366.0,71.92,71.98,71.14,71.35,73366.0
2025-04-08 12:30:00,71.4,71.6,70.19,70.19,88625.0,71.4,71.6,70.19,70.19,88625.0
2025-04-08 13:00:00,70.25,70.34,69.61,69.8,73207.0,70.25,70.34,69.61,69.8,73207.0
2025-04-08 13:30:00,69.83,70.51,69.63,70.15,103443.0,69.83,70.51,69.63,70.15,103443.0
2025-04-08 14:00:00,70.15,70.31,69.8,69.82,64340.0,70.15,70.31,69.8,69.82,64340.0
2025-04-08 14:30:00,69.86,70.51,69.56,69.56,89664.0,69.86,70.51,69.56,69.56,89664.0
2025-04-08 15:00:00,69.55,69.58,68.44,69.09,144217.0,69.55,69.58,68.44,69.09,144217.0
2025-04-08 15:30:00,69.03,69.11,67.63,68.26,759303.0,69.03,69.11,67.63,68.26,759303.0
2025-04-09 09:30:00,67.6,69.44,67.51,68.78,85163.0,67.6,69.44,67.51,68.78,85163.0
2025-04-09 10:00:00,68.76,69.54,68.5,69.15,68820.0,68.76,69.54,68.5,69.15,68820.0
2025-04-09 10:30:00,69.15,69.58,68.08,68.14,74612.0,69.15,69.58,68.08,68.14,74612.0
2025-04-09 11:00:00,68.09,68.97,68.09,68.63,88355.0,68.09,68.97,68.09,68.63,88355.0
2025-04-09 11:30:00,68.63,68.75,67.98,68.32,82692.0,68.63,68.75,67.98,68.32,82692.0
2025-04-09 12:00:00,68.29,69.46,68.23,69.26,47956.0,68.29,69.46,68.23,69.26,47956.0
2025-04-09 12:30:00,69.22,69.72,69.16,69.56,53949.0,69.22,69.72,69.16,69.56,53949.0
2025-04-09 13:00:00,69.65,73.45,69.14,72.08,308641.0,69.65,73.45,69.14,72.08,308641.0
2025-04-09 13:30:00,72.27,74.84,72.19,74.73,225927.0,72.27,74.84,72.19,74.73,225927.0
2025-04-09 14:00:00,74.88,76.06,74.42,75.95,154005.0,74.88,76.06,74.42,75.95,154005.0
2025-04-09 14:30:00,75.95,76.28,74.46,74.6,189418.0,75.95,76.28,74.46,74.6,189418.0
2025-04-09 15:00:00,74.52,76.42,74.35,76.23,99356.0,74.52,76.42,74.35,76.23,99356.0
2025-04-09 15:30:00,76.24,76.8,75.86,76.31,659924.0,76.24,76.8,75.86,76.31,659924.0
2025-04-10 09:30:00,74.32,74.95,73.19,73.2,104851.0,74.32,74.95,73.19,73.2,104851.0
2025-04-10 10:00:00,73.17,73.81,72.98,73.33,60822.0,73.17,73.81,72.98,73.33,60822.0
2025-04-10 10:30:00,73.33,73.64,72.66,72.68,57116.0,73.33,73.64,72.66,72.68,57116.0
2025-04-10 11:00:00,72.66,73.05,72.14,72.27,81506.0,72.66,73.05,72.14,72.27,81506.0
2025-04-10 11:30:00,72.4,72.41,71.66,72.02,94196.0,72.4,72.41,71.66,72.02,94196.0
2025-04-10 12:00:00,72.02,72.22,70.75,71.03,67692.0,72.02,72.22,70.75,71.03,67692.0
2025-04-10 12:30:00,71.12,72.08,71.1,72.0,68508.0,71.12,72.08,71.1,72.0,68508.0
2025-04-10 13:00:00,71.97,72.8,70.98,71.73,51757.0,71.97,72.8,70.98,71.73,51757.0
2025-04-10 13:30:00,71.69,72.82,71.63,72.64,51907.0,71.69,72.82,71.63,72.64,51907.0
2025-04-10 14:00:00,72.63,73.26,72.07,73.16,37531.0,72.63,73.26,72.07,73.16,37531.0
2025-04-10 14:30:00,73.15,73.38,72.45,72.77,56424.0,73.15,73.38,72.45,72.77,56424.0
2025-04-10 15:00:00,72.69,73.26,72.36,72.41,98966.0,72.69,73.26,72.36,72.41,98966.0
2025-04-10 15:30:00,72.36,72.93,71.86,72.55,250891.0,72.36,72.93,71.86,72.55,250891.0
2025-04-11 09:30:00,72.72,73.26,71.81,72.83,49154.0,72.72,73.26,71.81,72.83,49154.0
2025-04-11 10:00:00,72.72,72.94,71.84,72.0,46049.0,72.72,72.94,71.84,72.0,46049.0
2025-04-11 10:30:00,72.01,72.76,71.97,72.17,52991.0,72.01,72.76,71.97,72.17,52991.0
2025-04-11 11:00:00,72.11,72.77,72.04,72.34,65440.0,72.11,72.77,72.04,72.34,65440.0
2025-04-11 11:30:00,72.28,72.92,72.28,72.91,54947.0,72.28,72.92,72.28,72.91,54947.0
2025-04-11 12:00:00,72.97,73.02,72.46,72.6,39800.0,72.97,73.02,72.46,72.6,39800.0
2025-04-11 12:30:00,72.67,73.73,72.67,73.58,35629.0,72.67,73.73,72.67,73.58,35629.0
2025-04-11 13:00:00,73.5,73.77,73.22,73.25,58245.0,73.5,73.77,73.22,73.25,58245.0
2025-04-11 13:30:00,73.33,74.51,73.25,74.26,47293.0,73.33,74.51,73.25,74.26,47293.0
2025-04-11 14:00:00,74.28,74.28,73.63,73.81,30772.0,74.28,74.28,73.63,73.81,30772.0
2025-04-11 14:30:00,73.81,74.04,73.6,73.69,17536.0,73.81,74.04,73.6,73.69,17536.0
2025-04-11 15:00:00,73.72,74.08,73.72,74.01,26822.0,73.72,74.08,73.72,74.01,26822.0
2025-04-11 15:30:00,74.02,74.22,73.83,74.06,158371.0,74.02,74.22,73.83,74.06,158371.0
2025-04-14 09:30:00,74.67,75.15,73.61,73.79,87085.0,74.67,75.15,73.61,73.79,87085.0
2025-04-14 10:00:00,73.89,74.87,73.83,74.81,35628.0,73.89,74.87,73.83,74.81,35628.0
2025-04-14 10:30:00,74.78,75.08,74.7,74.91,24558.0,74.78,75.08,74.7,74.91,24558.0
2025-04-14 11:00:00,74.83,74.83,73.69,73.69,53635.0,74.83,74.83,73.69,73.69,53635.0
2025-04-14 11:30:00,73.69,74.14,73.39,73.45,23599.0,73.69,74.14,73.39,73.45,23599.0
2025-04-14 12:00:00,73.45,74.0,73.42,74.0,34580.0,73.45,74.0,73.42,74.0,34580.0
2025-04-14 12:30:00,73.99,74.25,73.79,73.8,16990.0,73.99,74.25,73.79,73.8,16990.0
2025-04-14 13:00:00,73.8,74.44,73.75,73.92,25318.0,73.8,74.44,73.75,73.92,25318.0
2025-04-14 13:30:00,73.92,74.16,73.76,74.03,40242.0,73.92,74.16,73.76,74.03,40242.0
2025-04-14 14:00:00,74.05,74.3,73.96,74.1,25438.0,74.05,74.3,73.96,74.1,25438.0
2025-04-14 14:30:00,74.1,74.42,74.09,74.31,23810.0,74.1,74.42,74.09,74.31,23810.0
2025-04-14 15:00:00,74.36,74.68,74.35,74.45,38197.0,74.36,74.68,74.35,74.45,38197.0
2025-04-14 15:30:00,74.47,74.66,74.14,74.2,144574.0,74.47,74.66,74.14,74.2,144574.0
2025-04-15 09:30:00,74.17,74.84,74.02,74.43,38315.0,74.17,74.84,74.02,74.43,38315.0
2025-04-15 10:00:00,74.41,74.78,73.85,73.98,22227.0,74.41,74.78,73.85,73.98,22227.0
2025-04-15 10:30:00,74.09,74.58,73.96,74.45,14651.0,74.09,74.58,73.96,74.45,14651.0
2025-04-15 11:00:00,74.42,74.73,74.29,74.38,26213.0,74.42,74.73,74.29,74.38,26213.0
2025-04-15 11:30:00,74.48,74.66,74.13,74.33,22574.0,74.48,74.66,74.13,74.33,22574.0
2025-04-15 12:00:00,74.43,74.62,74.29,74.45,10567.0,74.43,74.62,74.29,74.45,10567.0
2025-04-15 12:30:00,74.48,74.55,74.25,74.37,13473.0,74.48,74.55,74.25,74.37,13473.0
2025-04-15 13:00:00,74.37,74.45,74.14,74.22,27601.0,74.37,74.45,74.14,74.22,27601.0
2025-04-15 13:30:00,74.28,74.44,74.2,74.43,17661.0,74.28,74.44,74.2,74.43,17661.0
2025-04-15 14:00:00,74.47,74.48,74.22,74.33,15424.0,74.47,74.48,74.22,74.33,15424.0
2025-04-15 14:30:00,74.33,74.66,74.25,74.58,19160.0,74.33,74.66,74.25,74.58,19160.0
2025-04-15 15:00:00,74.55,74.64,74.45,74.54,28057.0,74.55,74.64,74.45,74.54,28057.0
2025-04-15 15:30:00,74.6,74.68,74.3,74.48,108545.0,74.6,74.68,74.3,74.48,108545.0
2025-04-16 09:30:00,73.84,74.99,73.75,74.45,76780.0,73.84,74.99,73.75,74.45,76780.0
2025-04-16 10:00:00,74.45,75.04,74.39,74.85,40285.0,74.45,75.04,74.39,74.85,40285.0
2025-04-16 10:30:00,74.83,75.35,74.8,75.12,128145.0,74.83,75.35,74.8,75.12,128145.0
2025-04-16 11:00:00,75.2,75.58,74.99,75.43,39409.0,75.2,75.58,74.99,75.43,39409.0
2025-04-16 11:30:00,75.43,75.43,74.91,75.01,19611.0,75.43,75.43,74.91,75.01,19611.0
2025-04-16 12:00:00,75.03,75.06,74.92,74.95,12312.0,75.03,75.06,74.92,74.95,12312.0
2025-04-16 12:30:00,74.99,75.05,74.75,74.87,7470.0,74.99,75.05,74.75,74.87,7470.0
2025-04-16 13:00:00,74.85,75.03,74.76,74.98,18826.0,74.85,75.03,74.76,74.98,18826.0
2025-04-16 13:30:00,74.91,74.93,73.78,73.84,28812.0,74.91,74.93,73.78,73.84,28812.0
2025-04-16 14:00:00,73.9,74.25,73.85,74.24,39395.0,73.9,74.25,73.85,74.24,39395.0
2025-04-16 14:30:00,74.18,74.21,73.68,73.72,31456.0,74.18,74.21,73.68,73.72,31456.0
2025-04-16 15:00:00,73.73,73.79,73.25,73.38,56410.0,73.73,73.79,73.25,73.38,56410.0
2025-04-16 15:30:00,73.39,74.02,73.36,73.8,148894.0,73.39,74.02,73.36,73.8,148894.0
2025-04-17 09:30:00,73.88,74.09,73.58,73.74,60812.0,73.88,74.09,73.58,73.74,60812.0
2025-04-17 10:00:00,73.74,73.87,73.34,73.49,28048.0,73.74,73.87,73.34,73.49,28048.0
2025-04-17 10:30:00,73.59,73.59,73.2,73.2,14018.0,73.59,73.59,73.2,73.2,14018.0
2025-04-17 11:00:00,73.23,74.11,73.23,73.84,51186.0,73.23,74.11,73.23,73.84,51186.0
2025-04-17 11:30:00,73.84,74.1,73.71,73.71,13533.0,73.84,74.1,73.71,73.71,13533.0
2025-04-17 12:00:00,73.78,74.04,73.44,73.95,14837.0,73.78,74.04,73.44,73.95,14837.0
2025-04-17 12:30:00,73.94,74.19,73.65,74.04,18945.0,73.94,74.19,73.65,74.04,18945.0
2025-04-17 13:00:00,74.13,74.17,73.63,73.66,21326.0,74.13,74.17,73.63,73.66,21326.0
2025-04-17 13:30:00,73.64,74.15,73.63,73.95,16523.0,73.64,74.15,73.63,73.95,16523.0
2025-04-17 14:00:00,73.94,74.26,73.94,74.03,26002.0,73.94,74.26,73.94,74.03,26002.0
2025-04-17 14:30:00,74.12,74.3,74.04,74.05,41788.0,74.12,74.3,74.04,74.05,41788.0
2025-04-17 15:00:00,74.05,74.16,73.76,73.93,58062.0,74.05,74.16,73.76,73.93,58062.0
2025-04-17 15:30:00,73.96,74.08,73.34,73.43,231847.0,73.96,74.08,73.34,73.43,231847.0
2025-04-21 09:30:00,72.77,73.01,72.28,72.28,28860.0,72.77,73.01,72.28,72.28,28860.0
2025-04-21 10:00:00,72.25,72.42,71.91,72.14,80796.0,72.25,72.42,71.91,72.14,80796.0
2025-04-21 10:30:00,72.17,72.23,71.69,71.76,27748.0,72.17,72.23,71.69,71.76,27748.0
2025-04-21 11:00:00,71.77,71.94,71.62,71.62,15046.0,71.77,71.94,71.62,71.62,15046.0
2025-04-21 11:30:00,71.67,71.8,71.28,71.35,30628.0,71.67,71.8,71.28,71.35,30628.0
2025-04-21 12:00:00,71.36,71.75,71.33,71.59,18233.0,71.36,71.75,71.33,71.59,18233.0
2025-04-21 12:30:00,71.61,72.09,71.61,71.78,32044.0,71.61,72.09,71.61,71.78,32044.0
2025-04-21 13:00:00,71.81,71.85,71.59,71.68,30312.0,71.81,71.85,71.59,71.68,30312.0
2025-04-21 13:30:00,71.73,71.91,71.59,71.64,53002.0,71.73,71.91,71.59,71.64,53002.0
2025-04-21 14:00:00,71.63,71.9,71.58,71.8,38817.0,71.63,71.9,71.58,71.8,38817.0
2025-04-21 14:30:00,71.81,71.9,71.59,71.59,23366.0,71.81,71.9,71.59,71.59,23366.0
2025-04-21 15:00:00,71.57,71.87,71.57,71.73,25931.0,71.57,71.87,71.57,71.73,25931.0
2025-04-21 15:30:00,71.75,72.06,71.75,71.95,109367.0,71.75,72.06,71.75,71.95,109367.0
2025-04-22 09:30:00,73.48,73.48,72.47,72.55,46793.0,73.48,73.48,72.47,72.55,46793.0
2025-04-22 10:00:00,72.5,72.95,72.38,72.39,19545.0,72.5,72.95,72.38,72.39,19545.0
2025-04-22 10:30:00,72.47,72.88,72.42,72.88,49178.0,72.47,72.88,72.42,72.88,49178.0
2025-04-22 11:00:00,72.96,73.18,72.92,72.95,30463.0,72.96,73.18,72.92,72.95,30463.0
2025-04-22 11:30:00,72.97,73.19,72.72,73.19,26277.0,72.97,73.19,72.72,73.19,26277.0
2025-04-22 12:00:00,73.25,73.77,73.24,73.67,16414.0,73.25,73.77,73.24,73.67,16414.0
2025-04-22 12:30:00,73.72,74.02,73.64,73.66,61348.0,73.72,74.02,73.64,73.66,61348.0
2025-04-22 13:00:00,73.67,73.84,72.78,72.78,30832.0,73.67,73.84,72.78,72.78,30832.0
2025-04-22 13:30:00,72.78,73.0,72.68,72.74,25282.0,72.78,73.0,72.68,72.74,25282.0
2025-04-22 14:00:00,72.76,73.44,72.73,73.38,24806.0,72.76,73.44,72.73,73.38,24806.0
2025-04-22 14:30:00,73.34,73.56,73.33,73.52,20894.0,73.34,73.56,73.33,73.52,20894.0
2025-04-22 15:00:00,73.49,73.6,73.25,73.25,40847.0,73.49,73.6,73.25,73.25,40847.0
2025-04-22 15:30:00,73.25,73.75,73.0,73.68,221271.0,73.25,73.75,73.0,73.68,221271.0
2025-04-23 09:30:00,75.89,77.0,75.4,76.5,130039.0,75.89,77.0,75.4,76.5,130039.0
2025-04-23 10:00:00,76.6,76.75,75.97,76.25,83042.0,76.6,76.75,75.97,76.25,83042.0
2025-04-23 10:30:00,76.23,76.59,76.23,76.28,55648.0,76.23,76.59,76.23,76.28,55648.0
2025-04-23 11:00:00,76.35,76.43,75.88,75.98,96235.0,76.35,76.43,75.88,75.98,96235.0
2025-04-23 11:30:00,75.96,75.98,75.08,75.49,30814.0,75.96,75.98,75.08,75.49,30814.0
2025-04-23 12:00:00,75.5,75.62,75.02,75.39,36273.0,75.5,75.62,75.02,75.39,36273.0
2025-04-23 12:30:00,75.36,75.86,75.35,75.81,29425.0,75.36,75.86,75.35,75.81,29425.0
2025-04-23 13:00:00,75.79,75.98,75.47,75.68,25167.0,75.79,75.98,75.47,75.68,25167.0
2025-04-23 13:30:00,75.7,75.99,75.47,75.86,57531.0,75.7,75.99,75.47,75.86,57531.0
2025-04-23 14:00:00,75.82,76.27,75.73,75.98,21866.0,75.82,76.27,75.73,75.98,21866.0
2025-04-23 14:30:00,75.99,76.14,75.76,75.85,24522.0,75.99,76.14,75.76,75.85,24522.0
2025-04-23 15:00:00,75.86,75.97,75.45,75.63,65546.0,75.86,75.97,75.45,75.63,65546.0
2025-04-23 15:30:00,75.62,76.17,75.46,75.86,242668.0,75.62,76.17,75.46,75.86,242668.0
2025-04-24 09:30:00,75.87,77.17,75.55,77.17,75239.0,75.87,77.17,75.55,77.17,75239.0
2025-04-24 10:00:00,77.13,77.52,76.97,77.16,128992.0,77.13,77.52,76.97,77.16,128992.0
2025-04-24 10:30:00,77.15,77.49,77.09,77.37,39730.0,77.15,77.49,77.09,77.37,39730.0
2025-04-24 11:00:00,77.36,77.74,77.34,77.72,51587.0,77.36,77.74,77.34,77.72,51587.0
2025-04-24 11:30:00,77.7,78.04,77.68,77.84,44881.0,77.7,78.04,77.68,77.84,44881.0
2025-04-24 12:00:00,77.83,78.29,77.82,78.23,53596.0,77.83,78.29,77.82,78.23,53596.0
2025-04-24 12:30:00,78.28,78.49,78.16,78.32,28720.0,78.28,78.49,78.16,78.32,28720.0
2025-04-24 13:00:00,78.32,78.67,78.25,78.56,40657.0,78.32,78.67,78.25,78.56,40657.0
2025-04-24 13:30:00,78.61,78.72,78.27,78.35,46011.0,78.61,78.72,78.27,78.35,46011.0
2025-04-24 14:00:00,78.35,78.57,78.34,78.43,34808.0,78.35,78.57,78.34,78.43,34808.0
2025-04-24 14:30:00,78.45,78.87,78.45,78.72,39305.0,78.45,78.87,78.45,78.72,39305.0
2025-04-24 15:00:00,78.7,78.71,78.41,78.55,43739.0,78.7,78.71,78.41,78.55,43739.0
2025-04-24 15:30:00,78.55,79.57,78.54,79.17,385282.0,78.55,79.57,78.54,79.17,385282.0
2025-04-25 09:30:00,79.2,80.38,78.76,78.85,85498.0,79.2,80.38,78.76,78.85,85498.0
2025-04-25 10:00:00,78.88,79.92,78.86,79.07,35701.0,78.88,79.92,78.86,79.07,35701.0
2025-04-25 10:30:00,79.13,79.33,78.91,79.29,15225.0,79.13,79.33,78.91,79.29,15225.0
2025-04-25 11:00:00,79.19,79.42,79.16,79.19,12375.0,79.19,79.42,79.16,79.19,12375.0
2025-04-25 11:30:00,79.23,79.26,78.93,79.04,8038.0,79.23,79.26,78.93,79.04,8038.0
2025-04-25 12:00:00,79.05,79.32,79.05,79.26,9376.0,79.05,79.32,79.05,79.26,9376.0
2025-04-25 12:30:00,79.3,79.49,79.26,79.45,11278.0,79.3,79.49,79.26,79.45,11278.0
2025-04-25 13:00:00,79.52,79.79,79.46,79.77,12621.0,79.52,79.79,79.46,79.77,12621.0
2025-04-25 13:30:00,79.72,79.83,79.2,79.31,39412.0,79.72,79.83,79.2,79.31,39412.0
2025-04-25 14:00:00,79.28,79.69,79.27,79.69,29087.0,79.28,79.69,79.27,79.69,29087.0
2025-04-25 14:30:00,79.69,79.79,79.59,79.61,29067.0,79.69,79.79,79.59,79.61,29067.0
2025-04-25 15:00:00,79.66,79.82,79.6,79.67,22786.0,79.66,79.82,79.6,79.67,22786.0
2025-04-25 15:30:00,79.65,79.88,79.41,79.82,122046.0,79.65,79.88,79.41,79.82,122046.0
2025-04-28 09:30:00,79.85,81.04,79.85,80.58,71227.0,79.85,81.04,79.85,80.58,71227.0
2025-04-28 10:00:00,80.59,80.86,80.33,80.74,39340.0,80.59,80.86,80.33,80.74,39340.0
2025-04-28 10:30:00,80.74,80.95,80.24,80.28,70517.0,80.74,80.95,80.24,80.28,70517.0
2025-04-28 11:00:00,80.28,80.33,79.79,79.8,38131.0,80.28,80.33,79.79,79.8,38131.0
2025-04-28 11:30:00,79.84,80.1,79.66,79.89,48390.0,79.84,80.1,79.66,79.89,48390.0
2025-04-28 12:00:00,79.89,79.9,79.42,79.46,19339.0,79.89,79.9,79.42,79.46,19339.0
2025-04-28 12:30:00,79.5,79.83,79.5,79.56,15004.0,79.5,79.83,79.5,79.56,15004.0
2025-04-28 13:00:00,79.59,79.59,79.38,79.41,25174.0,79.59,79.59,79.38,79.41,25174.0
2025-04-28 13:30:00,79.45,79.76,79.32,79.74,34899.0,79.45,79.76,79.32,79.74,34899.0
2025-04-28 14:00:00,79.74,79.95,79.69,79.88,23000.0,79.74,79.95,79.69,79.88,23000.0
2025-04-28 14:30:00,79.89,80.04,79.84,79.96,22111.0,79.89,80.04,79.84,79.96,22111.0
2025-04-28 15:00:00,79.97,80.11,79.91,80.05,44883.0,79.97,80.11,79.91,80.05,44883.0
2025-04-28 15:30:00,80.05,80.27,79.83,80.19,197442.0,80.05,80.27,79.83,80.19,197442.0
2025-04-29 09:30:00,80.06,80.98,79.53,80.68,55203.0,80.06,80.98,79.53,80.68,55203.0
2025-04-29 10:00:00,80.66,80.82,80.37,80.37,17577.0,80.66,80.82,80.37,80.37,17577.0
2025-04-29 10:30:00,80.44,80.85,80.44,80.85,16396.0,80.44,80.85,80.44,80.85,16396.0
2025-04-29 11:00:00,80.88,80.97,80.69,80.82,33815.0,80.88,80.97,80.69,80.82,33815.0
2025-04-29 11:30:00,80.75,80.86,80.65,80.66,15176.0,80.75,80.86,80.65,80.66,15176.0
2025-04-29 12:00:00,80.69,80.99,80.69,80.87,17425.0,80.69,80.99,80.69,80.87,17425.0
2025-04-29 12:30:00,80.86,80.97,80.44,80.58,28362.0,80.86,80.97,80.44,80.58,28362.0
2025-04-29 13:00:00,80.51,80.83,80.38,80.79,18670.0,80.51,80.83,80.38,80.79,18670.0
2025-04-29 13:30:00,80.78,81.14,80.72,81.12,20239.0,80.78,81.14,80.72,81.12,20239.0
2025-04-29 14:00:00,81.12,81.47,81.12,81.4,38759.0,81.12,81.47,81.12,81.4,38759.0
2025-04-29 14:30:00,81.42,81.44,81.17,81.2,33455.0,81.42,81.44,81.17,81.2,33455.0
2025-04-29 15:00:00,81.19,81.25,81.04,81.18,38408.0,81.19,81.25,81.04,81.18,38408.0
2025-04-29 15:30:00,81.19,81.24,80.92,80.98,140853.0,81.19,81.24,80.92,80.98,140853.0
2025-04-30 09:30:00,79.61,80.02,78.95,78.98,52206.0,79.61,80.02,78.95,78.98,52206.0
2025-04-30 10:00:00,79.0,79.7,79.0,79.7,43332.0,79.0,79.7,79.0,79.7,43332.0
2025-04-30 10:30:00,79.69,79.79,79.4,79.62,15134.0,79.69,79.79,79.4,79.62,15134.0
2025-04-30 11:00:00,79.64,80.16,79.64,80.11,16866.0,79.64,80.16,79.64,80.11,16866.0
2025-04-30 11:30:00,80.09,80.26,79.99,80.18,10249.0,80.09,80.26,79.99,80.18,10249.0
2025-04-30 12:00:00,80.16,80.26,79.82,79.82,7089.0,80.16,80.26,79.82,79.82,7089.0
2025-04-30 12:30:00,79.72,79.99,79.61,79.9,11145.0,79.72,79.99,79.61,79.9,11145.0
2025-04-30 13:00:00,79.92,80.04,79.64,80.04,15803.0,79.92,80.04,79.64,80.04,15803.0
2025-04-30 13:30:00,80.05,80.18,80.05,80.09,10558.0,80.05,80.18,80.05,80.09,10558.0
2025-04-30 14:00:00,80.07,80.46,79.99,80.11,17631.0,80.07,80.46,79.99,80.11,17631.0
2025-04-30 14:30:00,80.12,80.24,79.85,80.02,17543.0,80.12,80.24,79.85,80.02,17543.0
2025-04-30 15:00:00,80.0,80.15,79.87,79.9,22914.0,80.0,80.15,79.87,79.9,22914.0
2025-04-30 15:30:00,79.91,80.8,79.85,80.59,105235.0,79.91,80.8,79.85,80.59,105235.0
2025-05-01 09:30:00,81.36,81.36,80.33,80.78,42069.0,81.36,81.36,80.33,80.78,42069.0
2025-05-01 10:00:00,80.94,81.57,80.94,81.49,26619.0,80.94,81.57,80.94,81.49,26619.0
2025-05-01 10:30:00,81.42,81.92,81.39,81.92,26373.0,81.42,81.92,81.39,81.92,26373.0
2025-05-01 11:00:00,81.91,81.93,81.61,81.61,52734.0,81.91,81.93,81.61,81.61,52734.0
2025-05-01 11:30:00,81.63,81.74,81.23,81.31,29215.0,81.63,81.74,81.23,81.31,29215.0
2025-05-01 12:00:00,81.31,81.5,81.14,81.31,23322.0,81.31,81.5,81.14,81.31,23322.0
2025-05-01 12:30:00,81.31,81.47,81.21,81.3,24229.0,81.31,81.47,81.21,81.3,24229.0
2025-05-01 13:00:00,81.32,81.58,81.3,81.38,23406.0,81.32,81.58,81.3,81.38,23406.0
2025-05-01 13:30:00,81.43,81.45,81.29,81.39,19915.0,81.43,81.45,81.29,81.39,19915.0
2025-05-01 14:00:00,81.39,81.72,81.38,81.59,26080.0,81.39,81.72,81.38,81.59,26080.0
2025-05-01 14:30:00,81.59,81.63,81.47,81.54,20706.0,81.59,81.63,81.47,81.54,20706.0
2025-05-01 15:00:00,81.51,81.66,81.41,81.66,26273.0,81.51,81.66,81.41,81.66,26273.0
2025-05-01 15:30:00,81.64,81.71,81.06,81.07,118350.0,81.64,81.71,81.06,81.07,118350.0
2025-05-02 09:30:00,82.21,82.33,81.64,82.05,40490.0,82.21,82.33,81.64,82.05,40490.0
2025-05-02 10:00:00,82.03,82.57,82.03,82.45,28669.0,82.03,82.57,82.03,82.45,28669.0
2025-05-02 10:30:00,82.43,82.46,82.19,82.38,22266.0,82.43,82.46,82.19,82.38,22266.0
2025-05-02 11:00:00,82.41,82.56,82.28,82.3,41147.0,82.41,82.56,82.28,82.3,41147.0
2025-05-02 11:30:00,82.26,82.56,82.25,82.49,74820.0,82.26,82.56,82.25,82.49,74820.0
2025-05-02 12:00:00,82.55,82.96,82.52,82.77,31906.0,82.55,82.96,82.52,82.77,31906.0
2025-05-02 12:30:00,82.81,83.04,82.76,82.77,19589.0,82.81,83.04,82.76,82.77,19589.0
2025-05-02 13:00:00,82.79,82.86,82.52,82.55,21173.0,82.79,82.86,82.52,82.55,21173.0
2025-05-02 13:30:00,82.55,82.75,82.52,82.65,25804.0,82.55,82.75,82.52,82.65,25804.0
2025-05-02 14:00:00,82.63,82.92,82.59,82.6,52188.0,82.63,82.92,82.59,82.6,52188.0
2025-05-02 14:30:00,82.61,82.89,82.58,82.64,27933.0,82.61,82.89,82.58,82.64,27933.0
2025-05-02 15:00:00,82.59,82.66,82.47,82.63,53290.0,82.59,82.66,82.47,82.63,53290.0
2025-05-02 15:30:00,82.61,82.65,82.38,82.51,143401.0,82.61,82.65,82.38,82.51,143401.0
2025-05-05 09:30:00,82.17,83.12,81.91,83.02,67878.0,82.17,83.12,81.91,83.02,67878.0
2025-05-05 10:00:00,83.07,84.01,83.07,84.0,60678.0,83.07,84.01,83.07,84.0,60678.0
2025-05-05 10:30:00,84.04,84.05,83.56,83.76,46709.0,84.04,84.05,83.56,83.76,46709.0
2025-05-05 11:00:00,83.76,83.82,83.6,83.74,59706.0,83.76,83.82,83.6,83.74,59706.0
2025-05-05 11:30:00,83.72,83.79,83.46,83.7,10141.0,83.72,83.79,83.46,83.7,10141.0
2025-05-05 12:00:00,83.7,83.78,83.61,83.7,26428.0,83.7,83.78,83.61,83.7,26428.0
2025-05-05 12:30:00,83.7,83.79,83.67,83.71,23007.0,83.7,83.79,83.67,83.71,23007.0
2025-05-05 13:00:00,83.71,83.83,83.59,83.61,30199.0,83.71,83.83,83.59,83.61,30199.0
2025-05-05 13:30:00,83.62,83.81,83.61,83.73,31981.0,83.62,83.81,83.61,83.73,31981.0
2025-05-05 14:00:00,83.74,83.8,83.51,83.68,83851.0,83.74,83.8,83.51,83.68,83851.0
2025-05-05 14:30:00,83.68,83.83,83.63,83.67,48876.0,83.68,83.83,83.63,83.67,48876.0
2025-05-05 15:00:00,83.67,83.73,83.57,83.59,51636.0,83.67,83.73,83.57,83.59,51636.0
2025-05-05 15:30:00,83.57,83.6,83.02,83.06,141523.0,83.57,83.6,83.02,83.06,141523.0
2025-05-06 09:30:00,82.54,83.15,82.15,82.93,55031.0,82.54,83.15,82.15,82.93,55031.0
2025-05-06 10:00:00,82.98,83.39,82.98,83.36,25143.0,82.98,83.39,82.98,83.36,25143.0
2025-05-06 10:30:00,83.36,83.43,82.98,83.05,29729.0,83.36,83.43,82.98,83.05,29729.0
2025-05-06 11:00:00,83.09,83.39,82.91,83.34,22761.0,83.09,83.39,82.91,83.34,22761.0
2025-05-06 11:30:00,83.34,83.35,83.17,83.2,16812.0,83.34,83.35,83.17,83.2,16812.0
2025-05-06 12:00:00,83.24,83.56,83.18,83.33,10548.0,83.24,83.56,83.18,83.33,10548.0
2025-05-06 12:30:00,83.35,83.35,82.7,82.77,27059.0,83.35,83.35,82.7,82.77,27059.0
2025-05-06 13:00:00,82.77,82.87,82.62,82.69,12861.0,82.77,82.87,82.62,82.69,12861.0
2025-05-06 13:30:00,82.66,82.71,82.36,82.43,11020.0,82.66,82.71,82.36,82.43,11020.0
2025-05-06 14:00:00,82.45,82.81,82.44,82.81,12376.0,82.45,82.81,82.44,82.81,12376.0
2025-05-06 14:30:00,82.79,83.04,82.79,83.04,20379.0,82.79,83.04,82.79,83.04,20379.0
2025-05-06 15:00:00,83.04,83.05,82.88,83.0,19603.0,83.04,83.05,82.88,83.0,19603.0
2025-05-06 15:30:00,83.0,83.02,82.74,82.83,116019.0,83.0,83.02,82.74,82.83,116019.0
2025-05-07 09:30:00,82.84,83.29,82.67,83.17,25150.0,82.84,83.29,82.67,83.17,25150.0
2025-05-07 10:00:00,83.15,83.15,82.6,82.68,62891.0,83.15,83.15,82.6,82.68,62891.0
2025-05-07 10:30:00,82.65,82.88,82.24,82.3,44159.0,82.65,82.88,82.24,82.3,44159.0
2025-05-07 11:00:00,82.3,82.82,82.17,82.82,43730.0,82.3,82.82,82.17,82.82,43730.0
2025-05-07 11:30:00,82.81,82.98,82.61,82.97,68374.0,82.81,82.98,82.61,82.97,68374.0
2025-05-07 12:00:00,82.97,83.25,82.76,82.76,27782.0,82.97,83.25,82.76,82.76,27782.0
2025-05-07 12:30:00,82.78,83.0,82.71,82.88,36261.0,82.78,83.0,82.71,82.88,36261.0
2025-05-07 13:00:00,82.9,83.15,82.88,82.89,23831.0,82.9,83.15,82.88,82.89,23831.0
2025-05-07 13:30:00,82.89,82.94,82.6,82.68,41441.0,82.89,82.94,82.6,82.68,41441.0
2025-05-07 14:00:00,82.74,82.87,82.18,82.45,54859.0,82.74,82.87,82.18,82.45,54859.0
2025-05-07 14:30:00,82.47,82.94,82.4,82.86,69713.0,82.47,82.94,82.4,82.86,69713.0
2025-05-07 15:00:00,82.84,83.1,82.69,82.79,58014.0,82.84,83.1,82.69,82.79,58014.0
2025-05-07 15:30:00,82.81,83.44,82.69,82.86,275996.0,82.81,83.44,82.69,82.86,275996.0
2025-05-08 09:30:00,83.7,84.08,83.35,84.05,109905.0,83.7,84.08,83.35,84.05,109905.0
2025-05-08 10:00:00,84.08,84.87,84.02,84.82,112079.0,84.08,84.87,84.02,84.82,112079.0
2025-05-08 10:30:00,84.83,85.12,84.21,84.37,100337.0,84.83,85.12,84.21,84.37,100337.0
2025-05-08 11:00:00,84.36,84.9,84.27,84.72,55864.0,84.36,84.9,84.27,84.72,55864.0
2025-05-08 11:30:00,84.74,85.35,84.61,84.97,50859.0,84.74,85.35,84.61,84.97,50859.0
2025-05-08 12:00:00,84.97,85.35,84.94,85.2,73348.0,84.97,85.35,84.94,85.2,73348.0
2025-05-08 12:30:00,85.21,85.56,85.09,85.51,30952.0,85.21,85.56,85.09,85.51,30952.0
2025-05-08 13:00:00,85.51,85.68,85.37,85.68,63772.0,85.51,85.68,85.37,85.68,63772.0
2025-05-08 13:30:00,85.67,85.86,85.49,85.53,52019.0,85.67,85.86,85.49,85.53,52019.0
2025-05-08 14:00:00,85.51,85.95,85.48,85.9,89820.0,85.51,85.95,85.48,85.9,89820.0
2025-05-08 14:30:00,85.9,86.15,85.86,86.01,67330.0,85.9,86.15,85.86,86.01,67330.0
2025-05-08 15:00:00,86.01,86.05,85.68,85.93,138648.0,86.01,86.05,85.68,85.93,138648.0
2025-05-08 15:30:00,85.94,86.06,85.36,85.55,391910.0,85.94,86.06,85.36,85.55,391910.0
2025-05-09 09:30:00,83.0,83.89,79.17,79.64,448402.0,83.0,83.89,79.17,79.64,448402.0
2025-05-09 10:00:00,79.63,80.67,78.59,78.76,216345.0,79.63,80.67,78.59,78.76,216345.0
2025-05-09 10:30:00,78.79,79.33,78.45,78.95,185441.0,78.79,79.33,78.45,78.95,185441.0
2025-05-09 11:00:00,78.95,79.63,78.78,79.28,177534.0,78.95,79.63,78.78,79.28,177534.0
2025-05-09 11:30:00,79.29,79.73,79.07,79.25,101147.0,79.29,79.73,79.07,79.25,101147.0
2025-05-09 12:00:00,79.25,79.54,78.86,78.98,111428.0,79.25,79.54,78.86,78.98,111428.0
2025-05-09 12:30:00,79.0,79.2,78.63,78.73,75317.0,79.0,79.2,78.63,78.73,75317.0
2025-05-09 13:00:00,78.72,78.98,78.18,78.23,109791.0,78.72,78.98,78.18,78.23,109791.0
2025-05-09 13:30:00,78.24,78.46,77.4,77.51,166169.0,78.24,78.46,77.4,77.51,166169.0
2025-05-09 14:00:00,77.48,77.55,76.84,76.86,182940.0,77.48,77.55,76.84,76.86,182940.0
2025-05-09 14:30:00,76.89,77.26,76.58,76.64,233281.0,76.89,77.26,76.58,76.64,233281.0
2025-05-09 15:00:00,76.64,76.92,76.31,76.4,273482.0,76.64,76.92,76.31,76.4,273482.0
2025-05-09 15:30:00,76.41,76.61,76.2,76.25,935416.0,76.41,76.61,76.2,76.25,935416.0
2025-05-12 09:30:00,78.94,79.7,77.9,78.03,249770.0,78.94,79.7,77.9,78.03,249770.0
2025-05-12 10:00:00,78.03,78.79,77.97,78.06,133726.0,78.03,78.79,77.97,78.06,133726.0
2025-05-12 10:30:00,78.03,78.26,77.61,77.98,92276.0,78.03,78.26,77.61,77.98,92276.0
2025-05-12 11:00:00,77.93,78.31,77.85,77.94,114569.0,77.93,78.31,77.85,77.94,114569.0
2025-05-12 11:30:00,77.93,78.28,77.82,78.05,69718.0,77.93,78.28,77.82,78.05,69718.0
2025-05-12 12:00:00,78.06,78.4,77.79,77.85,93508.0,78.06,78.4,77.79,77.85,93508.0
2025-05-12 12:30:00,77.85,78.29,77.85,78.25,81190.0,77.85,78.29,77.85,78.25,81190.0
2025-05-12 13:00:00,78.25,78.6,78.14,78.23,98248.0,78.25,78.6,78.14,78.23,98248.0
2025-05-12 13:30:00,78.21,78.44,78.2,78.28,65327.0,78.21,78.44,78.2,78.28,65327.0
2025-05-12 14:00:00,78.27,78.44,78.15,78.21,101776.0,78.27,78.44,78.15,78.21,101776.0
2025-05-12 14:30:00,78.2,78.37,78.09,78.2,79941.0,78.2,78.37,78.09,78.2,79941.0
2025-05-12 15:00:00,78.19,78.24,77.84,77.85,127387.0,78.19,78.24,77.84,77.85,127387.0
2025-05-12 15:30:00,77.84,78.84,77.83,78.79,627419.0,77.84,78.84,77.83,78.79,627419.0
2025-05-13 09:30:00,79.3,79.5,78.11,78.57,98724.0,79.3,79.5,78.11,78.57,98724.0
2025-05-13 10:00:00,78.53,79.23,78.53,78.75,53867.0,78.53,79.23,78.53,78.75,53867.0
2025-05-13 10:30:00,78.83,79.03,78.69,79.03,43234.0,78.83,79.03,78.69,79.03,43234.0
2025-05-13 11:00:00,79.04,79.14,78.87,78.99,49582.0,79.04,79.14,78.87,78.99,49582.0
2025-05-13 11:30:00,78.98,79.4,78.89,79.18,41066.0,78.98,79.4,78.89,79.18,41066.0
2025-05-13 12:00:00,79.17,79.22,78.94,79.13,52993.0,79.17,79.22,78.94,79.13,52993.0
2025-05-13 12:30:00,79.08,79.25,79.06,79.09,53146.0,79.08,79.25,79.06,79.09,53146.0
2025-05-13 13:00:00,79.1,79.1,78.62,78.64,61164.0,79.1,79.1,78.62,78.64,61164.0
2025-05-13 13:30:00,78.67,78.79,78.33,78.39,55627.0,78.67,78.79,78.33,78.39,55627.0
2025-05-13 14:00:00,78.41,78.61,78.33,78.46,29094.0,78.41,78.61,78.33,78.46,29094.0
2025-05-13 14:30:00,78.5,78.78,78.45,78.65,51967.0,78.5,78.78,78.45,78.65,51967.0
2025-05-13 15:00:00,78.63,78.69,78.56,78.58,36212.0,78.63,78.69,78.56,78.58,36212.0
2025-05-13 15:30:00,78.59,78.98,78.49,78.93,277002.0,78.59,78.98,78.49,78.93,277002.0
2025-05-14 09:30:00,77.74,78.66,77.5,77.84,137703.0,77.74,78.66,77.5,77.84,137703.0
2025-05-14 10:00:00,77.91,78.43,77.71,78.23,57775.0,77.91,78.43,77.71,78.23,57775.0
2025-05-14 10:30:00,78.26,79.11,78.23,78.91,118481.0,78.26,79.11,78.23,78.91,118481.0
2025-05-14 11:00:00,78.93,79.02,78.67,78.95,84356.0,78.93,79.02,78.67,78.95,84356.0
2025-05-14 11:30:00,78.91,78.93,78.52,78.71,40847.0,78.91,78.93,78.52,78.71,40847.0
2025-05-14 12:00:00,78.7,79.02,78.66,78.87,43018.0,78.7,79.02,78.66,78.87,43018.0
2025-05-14 12:30:00,78.87,79.07,78.63,78.67,43946.0,78.87,79.07,78.63,78.67,43946.0
2025-05-14 13:00:00,78.63,78.64,78.06,78.12,42988.0,78.63,78.64,78.06,78.12,42988.0
2025-05-14 13:30:00,78.1,78.14,77.87,77.88,74606.0,78.1,78.14,77.87,77.88,74606.0
2025-05-14 14:00:00,77.87,78.04,77.81,77.84,53345.0,77.87,78.04,77.81,77.84,53345.0
2025-05-14 14:30:00,77.84,78.13,77.74,77.79,72329.0,77.84,78.13,77.74,77.79,72329.0
2025-05-14 15:00:00,77.8,77.8,77.3,77.44,201948.0,77.8,77.8,77.3,77.44,201948.0
2025-05-14 15:30:00,77.4,77.86,77.25,77.55,480239.0,77.4,77.86,77.25,77.55,480239.0
2025-05-15 09:30:00,77.39,77.39,75.82,76.4,368415.0,77.39,77.39,75.82,76.4,368415.0
2025-05-15 10:00:00,76.43,76.43,75.11,75.12,388505.0,76.43,76.43,75.11,75.12,388505.0
2025-05-15 10:30:00,75.11,75.43,74.85,75.19,495288.0,75.11,75.43,74.85,75.19,495288.0
2025-05-15 11:00:00,75.17,75.94,75.17,75.71,256019.0,75.17,75.94,75.17,75.71,256019.0
2025-05-15 11:30:00,75.75,76.58,75.7,76.39,232688.0,75.75,76.58,75.7,76.39,232688.0
2025-05-15 12:00:00,76.39,76.53,76.14,76.24,110223.0,76.39,76.53,76.14,76.24,110223.0
2025-05-15 12:30:00,76.24,76.58,76.21,76.53,167888.0,76.24,76.58,76.21,76.53,167888.0
2025-05-15 13:00:00,76.51,77.0,76.4,76.93,751799.0,76.51,77.0,76.4,76.93,751799.0
2025-05-15 13:30:00,76.92,77.0,76.54,76.56,192961.0,76.92,77.0,76.54,76.56,192961.0
2025-05-15 14:00:00,76.53,76.56,76.25,76.46,73675.0,76.53,76.56,76.25,76.46,73675.0
2025-05-15 14:30:00,76.44,76.45,76.18,76.26,61340.0,76.44,76.45,76.18,76.26,61340.0
2025-05-15 15:00:00,76.26,76.32,76.07,76.12,103619.0,76.26,76.32,76.07,76.12,103619.0
2025-05-15 15:30:00,76.17,76.51,76.01,76.45,599799.0,76.17,76.51,76.01,76.45,599799.0
2025-05-16 09:30:00,76.95,77.12,76.42,76.63,212995.0,76.95,77.12,76.42,76.63,212995.0
2025-05-16 10:00:00,76.54,76.85,76.23,76.73,87856.0,76.54,76.85,76.23,76.73,87856.0
2025-05-16 10:30:00,76.67,76.81,76.45,76.72,60018.0,76.67,76.81,76.45,76.72,60018.0
2025-05-16 11:00:00,76.76,76.93,76.6,76.6,104867.0,76.76,76.93,76.6,76.6,104867.0
2025-05-16 11:30:00,76.62,76.66,76.42,76.46,73703.0,76.62,76.66,76.42,76.46,73703.0
2025-05-16 12:00:00,76.46,76.87,76.44,76.7,47083.0,76.46,76.87,76.44,76.7,47083.0
2025-05-16 12:30:00,76.72,77.0,76.71,76.77,67035.0,76.72,77.0,76.71,76.77,67035.0
2025-05-16 13:00:00,76.77,76.96,76.74,76.81,68117.0,76.77,76.96,76.74,76.81,68117.0
2025-05-16 13:30:00,76.83,77.21,76.81,77.16,209895.0,76.83,77.21,76.81,77.16,209895.0
2025-05-16 14:00:00,77.15,77.68,77.14,77.67,82427.0,77.15,77.68,77.14,77.67,82427.0
2025-05-16 14:30:00,77.7,77.74,77.5,77.5,97267.0,77.7,77.74,77.5,77.5,97267.0
2025-05-16 15:00:00,77.51,77.7,77.47,77.58,98330.0,77.51,77.7,77.47,77.58,98330.0
2025-05-16 15:30:00,77.58,78.05,77.58,78.03,355471.0,77.58,78.05,77.58,78.03,355471.0
2025-05-19 09:30:00,76.8,77.3,76.41,76.78,103181.0,76.8,77.3,76.41,76.78,103181.0
2025-05-19 10:00:00,76.73,77.3,76.69,76.91,69856.0,76.73,77.3,76.69,76.91,69856.0
2025-05-19 10:30:00,76.91,77.08,76.78,76.85,48110.0,76.91,77.08,76.78,76.85,48110.0
2025-05-19 11:00:00,76.85,77.36,76.81,77.16,36836.0,76.85,77.36,76.81,77.16,36836.0
2025-05-19 11:30:00,77.18,77.89,77.17,77.74,150065.0,77.18,77.89,77.17,77.74,150065.0
2025-05-19 12:00:00,77.75,78.14,77.65,78.14,85381.0,77.75,78.14,77.65,78.14,85381.0
2025-05-19 12:30:00,78.13,78.2,77.86,78.03,48316.0,78.13,78.2,77.86,78.03,48316.0
2025-05-19 13:00:00,78.03,78.03,77.73,77.87,68030.0,78.03,78.03,77.73,77.87,68030.0
2025-05-19 13:30:00,77.85,77.93,77.62,77.67,47722.0,77.85,77.93,77.62,77.67,47722.0
2025-05-19 14:00:00,77.67,77.68,77.24,77.29,34691.0,77.67,77.68,77.24,77.29,34691.0
2025-05-19 14:30:00,77.3,77.42,77.28,77.36,38136.0,77.3,77.42,77.28,77.36,38136.0
2025-05-19 15:00:00,77.38,77.46,77.24,77.42,64607.0,77.38,77.46,77.24,77.42,64607.0
2025-05-19 15:30:00,77.4,77.91,77.27,77.84,285999.0,77.4,77.91,77.27,77.84,285999.0
2025-05-20 09:30:00,77.72,78.02,77.36,77.98,89437.0,77.72,78.02,77.36,77.98,89437.0
2025-05-20 10:00:00,77.98,78.49,77.95,78.45,95798.0,77.98,78.49,77.95,78.45,95798.0
2025-05-20 10:30:00,78.47,78.86,78.46,78.59,72463.0,78.47,78.86,78.46,78.59,72463.0
2025-05-20 11:00:00,78.55,78.9,78.48,78.75,48984.0,78.55,78.9,78.48,78.75,48984.0
2025-05-20 11:30:00,78.76,78.8,78.19,78.45,111605.0,78.76,78.8,78.19,78.45,111605.0
2025-05-20 12:00:00,78.42,78.46,78.04,78.05,54913.0,78.42,78.46,78.04,78.05,54913.0
2025-05-20 12:30:00,78.04,78.14,77.93,78.13,30828.0,78.04,78.14,77.93,78.13,30828.0
2025-05-20 13:00:00,78.13,78.26,78.09,78.21,30084.0,78.13,78.26,78.09,78.21,30084.0
2025-05-20 13:30:00,78.21,78.24,78.01,78.02,41055.0,78.21,78.24,78.01,78.02,41055.0
2025-05-20 14:00:00,78.02,78.02,77.44,77.44,47552.0,78.02,78.02,77.44,77.44,47552.0
2025-05-20 14:30:00,77.44,77.56,77.22,77.25,65599.0,77.44,77.56,77.22,77.25,65599.0
2025-05-20 15:00:00,77.25,77.58,77.21,77.42,131117.0,77.25,77.58,77.21,77.42,131117.0
2025-05-20 15:30:00,77.45,77.66,77.38,77.52,297714.0,77.45,77.66,77.38,77.52,297714.0
2025-05-21 09:30:00,76.53,76.97,76.5,76.73,52773.0,76.53,76.97,76.5,76.73,52773.0
2025-05-21 10:00:00,76.73,77.3,76.73,77.12,80889.0,76.73,77.3,76.73,77.12,80889.0
2025-05-21 10:30:00,77.13,77.26,76.98,77.26,37539.0,77.13,77.26,76.98,77.26,37539.0
2025-05-21 11:00:00,77.2,77.33,77.03,77.33,36906.0,77.2,77.33,77.03,77.33,36906.0
2025-05-21 11:30:00,77.31,77.53,77.18,77.53,29053.0,77.31,77.53,77.18,77.53,29053.0
2025-05-21 12:00:00,77.54,77.78,77.49,77.72,21788.0,77.54,77.78,77.49,77.72,21788.0
2025-05-21 12:30:00,77.7,77.79,77.58,77.64,25678.0,77.7,77.79,77.58,77.64,25678.0
2025-05-21 13:00:00,77.66,77.67,76.73,76.79,72733.0,77.66,77.67,76.73,76.79,72733.0
2025-05-21 13:30:00,76.72,77.18,76.62,76.82,54395.0,76.72,77.18,76.62,76.82,54395.0
2025-05-21 14:00:00,76.84,76.86,76.47,76.61,25748.0,76.84,76.86,76.47,76.61,25748.0
2025-05-21 14:30:00,76.57,76.83,76.56,76.62,54379.0,76.57,76.83,76.56,76.62,54379.0
2025-05-21 15:00:00,76.62,76.68,76.25,76.25,58794.0,76.62,76.68,76.25,76.25,58794.0
2025-05-21 15:30:00,76.27,76.55,76.2,76.39,133799.0,76.27,76.55,76.2,76.39,133799.0
2025-05-22 09:30:00,76.38,77.56,76.24,77.42,59018.0,76.38,77.56,76.24,77.42,59018.0
2025-05-22 10:00:00,77.43,78.06,77.24,77.5,237793.0,77.43,78.06,77.24,77.5,237793.0
2025-05-22 10:30:00,77.51,77.52,76.75,77.21,54620.0,77.51,77.52,76.75,77.21,54620.0
2025-05-22 11:00:00,77.19,77.24,76.9,77.06,49276.0,77.19,77.24,76.9,77.06,49276.0
2025-05-22 11:30:00,77.08,77.22,76.95,77.18,25634.0,77.08,77.22,76.95,77.18,25634.0
2025-05-22 12:00:00,77.19,77.44,77.06,77.31,85476.0,77.19,77.44,77.06,77.31,85476.0
2025-05-22 12:30:00,77.31,77.35,76.96,76.99,23594.0,77.31,77.35,76.96,76.99,23594.0
2025-05-22 13:00:00,76.97,77.29,76.92,77.28,29135.0,76.97,77.29,76.92,77.28,29135.0
2025-05-22 13:30:00,77.28,77.45,77.13,77.44,59859.0,77.28,77.45,77.13,77.44,59859.0
2025-05-22 14:00:00,77.44,77.48,77.36,77.42,64463.0,77.44,77.48,77.36,77.42,64463.0
2025-05-22 14:30:00,77.4,77.44,77.2,77.27,32821.0,77.4,77.44,77.2,77.27,32821.0
2025-05-22 15:00:00,77.28,77.47,77.27,77.4,41697.0,77.28,77.47,77.27,77.4,41697.0
2025-05-22 15:30:00,77.39,77.44,77.03,77.04,386866.0,77.39,77.44,77.03,77.04,386866.0
2025-05-23 09:30:00,76.24,76.48,76.0,76.19,70293.0,76.24,76.48,76.0,76.19,70293.0
2025-05-23 10:00:00,76.25,76.44,76.06,76.14,47085.0,76.25,76.44,76.06,76.14,47085.0
2025-05-23 10:30:00,76.17,76.37,75.75,75.91,48300.0,76.17,76.37,75.75,75.91,48300.0
2025-05-23 11:00:00,75.92,76.1,75.82,76.1,28219.0,75.92,76.1,75.82,76.1,28219.0
2025-05-23 11:30:00,76.1,76.35,76.03,76.12,20532.0,76.1,76.35,76.03,76.12,20532.0
2025-05-23 12:00:00,76.09,76.19,75.97,76.06,31967.0,76.09,76.19,75.97,76.06,31967.0
2025-05-23 12:30:00,76.02,76.14,75.94,76.09,15827.0,76.02,76.14,75.94,76.09,15827.0
2025-05-23 13:00:00,76.12,76.42,76.09,76.42,20879.0,76.12,76.42,76.09,76.42,20879.0
2025-05-23 13:30:00,76.43,76.54,76.32,76.49,19492.0,76.43,76.54,76.32,76.49,19492.0
2025-05-23 14:00:00,76.49,76.71,76.35,76.43,54199.0,76.49,76.71,76.35,76.43,54199.0
2025-05-23 14:30:00,76.43,76.55,76.43,76.53,14723.0,76.43,76.55,76.43,76.53,14723.0
2025-05-23 15:00:00,76.51,76.61,76.31,76.36,32598.0,76.51,76.61,76.31,76.36,32598.0
2025-05-23 15:30:00,76.36,76.49,75.81,75.83,154607.0,76.36,76.49,75.81,75.83,154607.0
2025-05-27 09:30:00,76.95,77.0,76.01,76.63,76817.0,76.95,77.0,76.01,76.63,76817.0
2025-05-27 10:00:00,76.61,77.01,76.55,76.92,78702.0,76.61,77.01,76.55,76.92,78702.0
2025-05-27 10:30:00,76.96,77.29,76.95,77.19,49767.0,76.96,77.29,76.95,77.19,49767.0
2025-05-27 11:00:00,77.21,77.62,77.07,77.48,84984.0,77.21,77.62,77.07,77.48,84984.0
2025-05-27 11:30:00,77.47,77.66,77.47,77.59,21990.0,77.47,77.66,77.47,77.59,21990.0
2025-05-27 12:00:00,77.57,77.77,77.52,77.67,29576.0,77.57,77.77,77.52,77.67,29576.0
2025-05-27 12:30:00,77.62,77.62,77.32,77.45,54871.0,77.62,77.62,77.32,77.45,54871.0
2025-05-27 13:00:00,77.45,77.73,77.43,77.61,30474.0,77.45,77.73,77.43,77.61,30474.0
2025-05-27 13:30:00,77.63,77.79,77.59,77.77,31812.0,77.63,77.79,77.59,77.77,31812.0
2025-05-27 14:00:00,77.77,77.88,77.67,77.87,29833.0,77.77,77.88,77.67,77.87,29833.0
2025-05-27 14:30:00,77.85,77.99,77.83,77.91,23250.0,77.85,77.99,77.83,77.91,23250.0
2025-05-27 15:00:00,77.91,77.97,77.74,77.77,38156.0,77.91,77.97,77.74,77.77,38156.0
2025-05-27 15:30:00,77.75,78.04,77.7,77.86,199749.0,77.75,78.04,77.7,77.86,199749.0
2025-05-28 09:30:00,77.75,77.75,77.1,77.11,33858.0,77.75,77.75,77.1,77.11,33858.0
2025-05-28 10:00:00,77.12,77.25,77.03,77.06,38649.0,77.12,77.25,77.03,77.06,38649.0
2025-05-28 10:30:00,77.06,77.11,76.85,76.96,42488.0,77.06,77.11,76.85,76.96,42488.0
2025-05-28 11:00:00,76.98,77.28,76.97,77.14,30730.0,76.98,77.28,76.97,77.14,30730.0
2025-05-28 11:30:00,77.11,77.13,77.02,77.07,17237.0,77.11,77.13,77.02,77.07,17237.0
2025-05-28 12:00:00,77.06,77.36,77.05,77.27,44461.0,77.06,77.36,77.05,77.27,44461.0
2025-05-28 12:30:00,77.27,77.46,77.27,77.35,11651.0,77.27,77.46,77.27,77.35,11651.0
2025-05-28 13:00:00,77.45,77.6,77.41,77.42,10032.0,77.45,77.6,77.41,77.42,10032.0
2025-05-28 13:30:00,77.4,77.4,77.2,77.26,16551.0,77.4,77.4,77.2,77.26,16551.0
2025-05-28 14:00:00,77.27,77.3,77.11,77.17,37892.0,77.27,77.3,77.11,77.17,37892.0
2025-05-28 14:30:00,77.17,77.19,76.7,76.81,40717.0,77.17,77.19,76.7,76.81,40717.0
2025-05-28 15:00:00,76.81,76.98,76.62,76.67,54222.0,76.81,76.98,76.62,76.67,54222.0
2025-05-28 15:30:00,76.67,76.82,76.25,76.44,128896.0,76.67,76.82,76.25,76.44,128896.0
2025-05-29 09:30:00,76.86,77.0,76.2,76.32,81224.0,76.86,77.0,76.2,76.32,81224.0
2025-05-29 10:00:00,76.32,76.61,75.92,76.13,43730.0,76.32,76.61,75.92,76.13,43730.0
2025-05-29 10:30:00,76.11,76.24,75.97,76.23,18743.0,76.11,76.24,75.97,76.23,18743.0
2025-05-29 11:00:00,76.23,76.25,75.96,76.2,62445.0,76.23,76.25,75.96,76.2,62445.0
2025-05-29 11:30:00,76.15,76.15,75.52,75.6,43801.0,76.15,76.15,75.52,75.6,43801.0
2025-05-29 12:00:00,75.54,76.0,75.5,75.93,16587.0,75.54,76.0,75.5,75.93,16587.0
2025-05-29 12:30:00,75.93,76.05,75.78,76.02,27677.0,75.93,76.05,75.78,76.02,27677.0
2025-05-29 13:00:00,75.99,76.12,75.82,75.84,24621.0,75.99,76.12,75.82,75.84,24621.0
2025-05-29 13:30:00,75.81,75.97,75.8,75.88,44910.0,75.81,75.97,75.8,75.88,44910.0
2025-05-29 14:00:00,75.89,76.02,75.7,75.72,16357.0,75.89,76.02,75.7,75.72,16357.0
2025-05-29 14:30:00,75.7,75.89,75.7,75.78,23370.0,75.7,75.89,75.7,75.78,23370.0
2025-05-29 15:00:00,75.79,75.94,75.67,75.86,42959.0,75.79,75.94,75.67,75.86,42959.0
2025-05-29 15:30:00,75.83,76.16,75.8,76.09,151442.0,75.83,76.16,75.8,76.09,151442.0
2025-05-30 09:30:00,75.78,75.78,75.06,75.34,81425.0,75.78,75.78,75.06,75.34,81425.0
2025-05-30 10:00:00,75.39,75.72,75.33,75.69,41448.0,75.39,75.72,75.33,75.69,41448.0
2025-05-30 10:30:00,75.68,75.77,75.48,75.59,19630.0,75.68,75.77,75.48,75.59,19630.0
2025-05-30 11:00:00,75.59,75.85,75.56,75.7,33377.0,75.59,75.85,75.56,75.7,33377.0
2025-05-30 11:30:00,75.68,75.7,75.41,75.61,29742.0,75.68,75.7,75.41,75.61,29742.0
2025-05-30 12:00:00,75.61,75.68,75.17,75.19,32881.0,75.61,75.68,75.17,75.19,32881.0
2025-05-30 12:30:00,75.15,75.18,74.75,74.93,46856.0,75.15,75.18,74.75,74.93,46856.0
2025-05-30 13:00:00,74.89,75.04,74.86,75.0,22738.0,74.89,75.04,74.86,75.0,22738.0
2025-05-30 13:30:00,75.0,75.21,74.97,75.16,19596.0,75.0,75.21,74.97,75.16,19596.0
2025-05-30 14:00:00,75.2,75.73,75.2,75.7,26329.0,75.2,75.73,75.2,75.7,26329.0
2025-05-30 14:30:00,75.73,75.83,75.59,75.79,21373.0,75.73,75.83,75.59,75.79,21373.0
2025-05-30 15:00:00,75.81,76.18,75.81,76.15,36073.0,75.81,76.18,75.81,76.15,36073.0
2025-05-30 15:30:00,76.15,76.21,75.48,75.96,188760.0,76.15,76.21,75.48,75.96,188760.0
2025-06-02 09:30:00,75.56,75.81,74.93,74.99,40343.0,75.56,75.81,74.93,74.99,40343.0
2025-06-02 10:00:00,74.93,75.59,74.69,75.57,50659.0,74.93,75.59,74.69,75.57,50659.0
2025-06-02 10:30:00,75.52,75.62,75.3,75.62,17715.0,75.52,75.62,75.3,75.62,17715.0
2025-06-02 11:00:00,75.6,76.35,75.56,76.2,41284.0,75.6,76.35,75.56,76.2,41284.0
2025-06-02 11:30:00,76.22,76.24,75.91,76.17,20484.0,76.22,76.24,75.91,76.17,20484.0
2025-06-02 12:00:00,76.16,76.16,75.75,75.83,23009.0,76.16,76.16,75.75,75.83,23009.0
2025-06-02 12:30:00,75.83,76.15,75.83,76.13,32516.0,75.83,76.15,75.83,76.13,32516.0
2025-06-02 13:00:00,76.15,76.25,75.97,76.04,39507.0,76.15,76.25,75.97,76.04,39507.0
2025-06-02 13:30:00,76.03,76.09,75.71,75.81,34470.0,76.03,76.09,75.71,75.81,34470.0
2025-06-02 14:00:00,75.77,76.1,75.75,76.06,27648.0,75.77,76.1,75.75,76.06,27648.0
2025-06-02 14:30:00,76.05,76.09,75.98,76.02,21546.0,76.05,76.09,75.98,76.02,21546.0
2025-06-02 15:00:00,76.05,76.17,76.03,76.14,40953.0,76.05,76.17,76.03,76.14,40953.0
2025-06-02 15:30:00,76.11,76.23,75.97,76.17,156121.0,76.11,76.23,75.97,76.17,156121.0
2025-06-03 09:30:00,75.91,75.93,75.17,75.2,56130.0,75.91,75.93,75.17,75.2,56130.0
2025-06-03 10:00:00,75.28,76.12,75.24,76.12,46373.0,75.28,76.12,75.24,76.12,46373.0
2025-06-03 10:30:00,76.05,76.19,75.89,76.17,80832.0,76.05,76.19,75.89,76.17,80832.0
2025-06-03 11:00:00,76.17,76.35,76.12,76.17,28309.0,76.17,76.35,76.12,76.17,28309.0
2025-06-03 11:30:00,76.17,76.24,76.0,76.1,23821.0,76.17,76.24,76.0,76.1,23821.0
2025-06-03 12:00:00,76.07,76.38,76.06,76.3,20131.0,76.07,76.38,76.06,76.3,20131.0
2025-06-03 12:30:00,76.3,76.47,76.3,76.42,23117.0,76.3,76.47,76.3,76.42,23117.0
2025-06-03 13:00:00,76.42,76.44,76.28,76.29,25340.0,76.42,76.44,76.28,76.29,25340.0
2025-06-03 13:30:00,76.3,76.59,76.27,76.48,63024.0,76.3,76.59,76.27,76.48,63024.0
2025-06-03 14:00:00,76.47,76.66,76.37,76.59,34031.0,76.47,76.66,76.37,76.59,34031.0
2025-06-03 14:30:00,76.59,76.79,76.59,76.77,37206.0,76.59,76.79,76.59,76.77,37206.0
2025-06-03 15:00:00,76.77,76.86,76.73,76.82,40767.0,76.77,76.86,76.73,76.82,40767.0
2025-06-03 15:30:00,76.81,77.1,76.6,77.09,202439.0,76.81,77.1,76.6,77.09,202439.0
2025-06-04 09:30:00,77.03,77.86,77.0,77.73,50344.0,77.03,77.86,77.0,77.73,50344.0
2025-06-04 10:00:00,77.62,77.71,77.05,77.44,34256.0,77.62,77.71,77.05,77.44,34256.0
2025-06-04 10:30:00,77.47,77.57,77.2,77.37,20389.0,77.47,77.57,77.2,77.37,20389.0
2025-06-04 11:00:00,77.36,77.41,77.16,77.17,19195.0,77.36,77.41,77.16,77.17,19195.0
2025-06-04 11:30:00,77.14,77.23,77.04,77.14,13897.0,77.14,77.23,77.04,77.14,13897.0
2025-06-04 12:00:00,77.12,77.22,76.93,76.95,16023.0,77.12,77.22,76.93,76.95,16023.0
2025-06-04 12:30:00,77.0,77.09,76.92,77.08,15895.0,77.0,77.09,76.92,77.08,15895.0
2025-06-04 13:00:00,77.09,77.19,77.06,77.06,19531.0,77.09,77.19,77.06,77.06,19531.0
2025-06-04 13:30:00,77.06,77.17,76.75,76.77,26368.0,77.06,77.17,76.75,76.77,26368.0
2025-06-04 14:00:00,76.78,76.91,76.73,76.81,18286.0,76.78,76.91,76.73,76.81,18286.0
2025-06-04 14:30:00,76.83,76.98,76.78,76.95,58761.0,76.83,76.98,76.78,76.95,58761.0
2025-06-04 15:00:00,76.95,77.03,76.73,76.77,36146.0,76.95,77.03,76.73,76.77,36146.0
2025-06-04 15:30:00,76.77,76.83,76.55,76.57,188130.0,76.77,76.83,76.55,76.57,188130.0
2025-06-05 09:30:00,76.9,76.96,76.51,76.55,33261.0,76.9,76.96,76.51,76.55,33261.0
2025-06-05 10:00:00,76.61,77.14,76.61,77.11,29384.0,76.61,77.14,76.61,77.11,29384.0
2025-06-05 10:30:00,77.07,77.08,76.53,76.81,55095.0,77.07,77.08,76.53,76.81,55095.0
2025-06-05 11:00:00,76.8,76.86,76.63,76.82,87679.0,76.8,76.86,76.63,76.82,87679.0
2025-06-05 11:30:00,76.79,76.96,76.69,76.8,35229.0,76.79,76.96,76.69,76.8,35229.0
2025-06-05 12:00:00,76.82,76.83,76.49,76.67,16766.0,76.82,76.83,76.49,76.67,16766.0
2025-06-05 12:30:00,76.71,76.71,76.11,76.19,29140.0,76.71,76.71,76.11,76.19,29140.0
2025-06-05 13:00:00,76.16,76.65,76.11,76.65,35331.0,76.16,76.65,76.11,76.65,35331.0
2025-06-05 13:30:00,76.65,76.72,76.6,76.66,24821.0,76.65,76.72,76.6,76.66,24821.0
2025-06-05 14:00:00,76.68,76.7,76.23,76.5,39947.0,76.68,76.7,76.23,76.5,39947.0
2025-06-05 14:30:00,76.48,76.55,76.33,76.35,50461.0,76.48,76.55,76.33,76.35,50461.0
2025-06-05 15:00:00,76.36,76.44,75.8,76.13,85633.0,76.36,76.44,75.8,76.13,85633.0
2025-06-05 15:30:00,76.12,76.47,76.03,76.13,294385.0,76.12,76.47,76.03,76.13,294385.0
2025-06-06 09:30:00,76.38,76.77,76.01,76.77,61400.0,76.38,76.77,76.01,76.77,61400.0
2025-06-06 10:00:00,76.78,77.11,76.69,76.89,33771.0,76.78,77.11,76.69,76.89,33771.0
2025-06-06 10:30:00,76.87,76.98,76.71,76.79,31490.0,76.87,76.98,76.71,76.79,31490.0
2025-06-06 11:00:00,76.81,77.06,76.61,76.93,31890.0,76.81,77.06,76.61,76.93,31890.0
2025-06-06 11:30:00,76.89,76.99,76.79,76.87,45025.0,76.89,76.99,76.79,76.87,45025.0
2025-06-06 12:00:00,76.84,76.93,76.77,76.87,26744.0,76.84,76.93,76.77,76.87,26744.0
2025-06-06 12:30:00,76.86,76.87,76.52,76.59,24043.0,76.86,76.87,76.52,76.59,24043.0
2025-06-06 13:00:00,76.59,76.9,76.55,76.78,27614.0,76.59,76.9,76.55,76.78,27614.0
2025-06-06 13:30:00,76.82,76.92,76.76,76.77,15499.0,76.82,76.92,76.76,76.77,15499.0
2025-06-06 14:00:00,76.76,76.88,76.73,76.74,28284.0,76.76,76.88,76.73,76.74,28284.0
2025-06-06 14:30:00,76.76,76.86,76.64,76.69,35154.0,76.76,76.86,76.64,76.69,35154.0
2025-06-06 15:00:00,76.69,76.89,76.69,76.78,37711.0,76.69,76.89,76.69,76.78,37711.0
2025-06-06 15:30:00,76.78,77.07,76.74,77.03,143601.0,76.78,77.07,76.74,77.03,143601.0
2025-06-09 09:30:00,77.51,77.79,77.28,77.79,103311.0,77.51,77.79,77.28,77.79,103311.0
2025-06-09 10:00:00,77.8,78.14,77.61,78.09,63548.0,77.8,78.14,77.61,78.09,63548.0
2025-06-09 10:30:00,78.09,78.27,78.06,78.19,42425.0,78.09,78.27,78.06,78.19,42425.0
2025-06-09 11:00:00,78.21,78.51,78.21,78.33,42747.0,78.21,78.51,78.21,78.33,42747.0
2025-06-09 11:30:00,78.32,78.58,78.32,78.39,35610.0,78.32,78.58,78.32,78.39,35610.0
2025-06-09 12:00:00,78.41,78.47,78.28,78.44,15841.0,78.41,78.47,78.28,78.44,15841.0
2025-06-09 12:30:00,78.43,78.67,78.36,78.65,40931.0,78.43,78.67,78.36,78.65,40931.0
2025-06-09 13:00:00,78.62,78.7,78.55,78.55,30551.0,78.62,78.7,78.55,78.55,30551.0
2025-06-09 13:30:00,78.54,78.6,78.45,78.45,14403.0,78.54,78.6,78.45,78.45,14403.0
2025-06-09 14:00:00,78.45,78.53,78.39,78.48,42535.0,78.45,78.53,78.39,78.48,42535.0
2025-06-09 14:30:00,78.5,78.6,78.44,78.52,37335.0,78.5,78.6,78.44,78.52,37335.0
2025-06-09 15:00:00,78.52,78.63,78.38,78.4,84422.0,78.52,78.63,78.38,78.4,84422.0
2025-06-09 15:30:00,78.4,78.43,78.02,78.08,256066.0,78.4,78.43,78.02,78.08,256066.0
2025-06-10 09:30:00,78.22,78.49,77.92,78.19,44444.0,78.22,78.49,77.92,78.19,44444.0
2025-06-10 10:00:00,78.21,78.37,77.97,78.22,45006.0,78.21,78.37,77.97,78.22,45006.0
2025-06-10 10:30:00,78.23,78.77,78.09,78.65,38157.0,78.23,78.77,78.09,78.65,38157.0
2025-06-10 11:00:00,78.63,78.85,78.6,78.66,29989.0,78.63,78.85,78.6,78.66,29989.0
2025-06-10 11:30:00,78.64,78.66,78.25,78.31,28261.0,78.64,78.66,78.25,78.31,28261.0
2025-06-10 12:00:00,78.34,78.47,78.2,78.27,13966.0,78.34,78.47,78.2,78.27,13966.0
2025-06-10 12:30:00,78.28,78.49,78.25,78.49,11040.0,78.28,78.49,78.25,78.49,11040.0
2025-06-10 13:00:00,78.48,78.69,78.38,78.39,18628.0,78.48,78.69,78.38,78.39,18628.0
2025-06-10 13:30:00,78.37,78.43,78.17,78.17,21969.0,78.37,78.43,78.17,78.17,21969.0
2025-06-10 14:00:00,78.17,78.29,77.96,78.03,34980.0,78.17,78.29,77.96,78.03,34980.0
2025-06-10 14:30:00,78.05,78.49,78.04,78.34,18390.0,78.05,78.49,78.04,78.34,18390.0
2025-06-10 15:00:00,78.35,78.48,78.18,78.21,29065.0,78.35,78.48,78.18,78.21,29065.0
2025-06-10 15:30:00,78.19,78.29,78.02,78.27,148824.0,78.19,78.29,78.02,78.27,148824.0
2025-06-11 09:30:00,78.5,78.93,78.07,78.91,83754.0,78.5,78.93,78.07,78.91,83754.0
2025-06-11 10:00:00,78.95,79.42,78.84,79.23,86682.0,78.95,79.42,78.84,79.23,86682.0
2025-06-11 10:30:00,79.23,79.34,79.08,79.34,115201.0,79.23,79.34,79.08,79.34,115201.0
2025-06-11 11:00:00,79.32,79.66,79.29,79.33,91624.0,79.32,79.66,79.29,79.33,91624.0
2025-06-11 11:30:00,79.32,79.4,79.19,79.36,58423.0,79.32,79.4,79.19,79.36,58423.0
2025-06-11 12:00:00,79.34,79.36,78.59,78.78,83917.0,79.34,79.36,78.59,78.78,83917.0
2025-06-11 12:30:00,78.78,79.02,78.66,78.98,42345.0,78.78,79.02,78.66,78.98,42345.0
2025-06-11 13:00:00,78.98,79.03,78.75,78.75,41775.0,78.98,79.03,78.75,78.75,41775.0
2025-06-11 13:30:00,78.75,78.75,78.37,78.39,65517.0,78.75,78.75,78.37,78.39,65517.0
2025-06-11 14:00:00,78.38,78.49,77.94,78.28,158286.0,78.38,78.49,77.94,78.28,158286.0
2025-06-11 14:30:00,78.27,78.51,78.19,78.2,65593.0,78.27,78.51,78.19,78.2,65593.0
2025-06-11 15:00:00,78.2,78.35,78.09,78.27,77268.0,78.2,78.35,78.09,78.27,77268.0
2025-06-11 15:30:00,78.28,78.38,78.09,78.18,374208.0,78.28,78.38,78.09,78.18,374208.0
2025-06-12 09:30:00,77.97,78.5,77.88,78.22,85498.0,77.97,78.5,77.88,78.22,85498.0
2025-06-12 10:00:00,78.23,78.75,78.23,78.67,114690.0,78.23,78.75,78.23,78.67,114690.0
2025-06-12 10:30:00,78.72,78.81,78.65,78.68,40206.0,78.72,78.81,78.65,78.68,40206.0
2025-06-12 11:00:00,78.69,78.85,78.5,78.85,60353.0,78.69,78.85,78.5,78.85,60353.0
2025-06-12 11:30:00,78.81,78.95,78.7,78.88,38702.0,78.81,78.95,78.7,78.88,38702.0
2025-06-12 12:00:00,78.86,79.3,78.85,79.15,50345.0,78.86,79.3,78.85,79.15,50345.0
2025-06-12 12:30:00,79.13,79.43,79.02,79.32,119130.0,79.13,79.43,79.02,79.32,119130.0
2025-06-12 13:00:00,79.32,79.57,79.21,79.21,30619.0,79.32,79.57,79.21,79.21,30619.0
2025-06-12 13:30:00,79.21,79.21,79.0,79.08,33238.0,79.21,79.21,79.0,79.08,33238.0
2025-06-12 14:00:00,79.08,79.13,78.93,78.93,29202.0,79.08,79.13,78.93,78.93,29202.0
2025-06-12 14:30:00,78.91,78.99,78.31,78.42,29909.0,78.91,78.99,78.31,78.42,29909.0
2025-06-12 15:00:00,78.46,78.68,78.33,78.37,50722.0,78.46,78.68,78.33,78.37,50722.0
2025-06-12 15:30:00,78.35,78.54,78.24,78.52,181798.0,78.35,78.54,78.24,78.52,181798.0
2025-06-13 09:30:00,77.67,78.06,77.27,77.33,68501.0,77.67,78.06,77.27,77.33,68501.0
2025-06-13 10:00:00,77.36,77.77,77.32,77.34,64262.0,77.36,77.77,77.32,77.34,64262.0
2025-06-13 10:30:00,77.4,77.96,77.4,77.92,61490.0,77.4,77.96,77.4,77.92,61490.0
2025-06-13 11:00:00,77.9,78.23,77.9,78.23,56784.0,77.9,78.23,77.9,78.23,56784.0
2025-06-13 11:30:00,78.25,78.33,78.09,78.2,30622.0,78.25,78.33,78.09,78.2,30622.0
2025-06-13 12:00:00,78.2,78.2,78.0,78.02,21600.0,78.2,78.2,78.0,78.02,21600.0
2025-06-13 12:30:00,78.0,78.07,77.86,77.98,13326.0,78.0,78.07,77.86,77.98,13326.0
2025-06-13 13:00:00,77.93,77.96,77.74,77.74,29753.0,77.93,77.96,77.74,77.74,29753.0
2025-06-13 13:30:00,77.75,77.84,77.48,77.49,27663.0,77.75,77.84,77.48,77.49,27663.0
2025-06-13 14:00:00,77.5,77.64,77.18,77.23,27522.0,77.5,77.64,77.18,77.23,27522.0
2025-06-13 14:30:00,77.2,77.25,76.97,77.25,44651.0,77.2,77.25,76.97,77.25,44651.0
2025-06-13 15:00:00,77.25,77.27,76.91,76.93,61103.0,77.25,77.27,76.91,76.93,61103.0
2025-06-13 15:30:00,76.95,77.16,76.86,77.03,193376.0,76.95,77.16,76.86,77.03,193376.0
2025-06-16 09:30:00,77.52,78.18,77.17,77.97,150655.0,77.52,78.18,77.17,77.97,150655.0
2025-06-16 10:00:00,77.97,78.48,77.96,78.47,132582.0,77.97,78.48,77.96,78.47,132582.0
2025-06-16 10:30:00,78.48,78.92,78.42,78.71,104370.0,78.48,78.92,78.42,78.71,104370.0
2025-06-16 11:00:00,78.69,78.89,78.6,78.69,98501.0,78.69,78.89,78.6,78.69,98501.0
2025-06-16 11:30:00,78.68,79.54,78.68,79.53,119329.0,78.68,79.54,78.68,79.53,119329.0
2025-06-16 12:00:00,79.53,79.88,79.23,79.8,91298.0,79.53,79.88,79.23,79.8,91298.0
2025-06-16 12:30:00,79.82,79.85,79.55,79.59,78424.0,79.82,79.85,79.55,79.59,78424.0
2025-06-16 13:00:00,79.58,79.61,79.24,79.36,84257.0,79.58,79.61,79.24,79.36,84257.0
2025-06-16 13:30:00,79.37,79.7,79.37,79.41,89627.0,79.37,79.7,79.37,79.41,89627.0
2025-06-16 14:00:00,79.43,79.55,79.29,79.31,66753.0,79.43,79.55,79.29,79.31,66753.0
2025-06-16 14:30:00,79.31,79.54,79.18,79.37,88421.0,79.31,79.54,79.18,79.37,88421.0
2025-06-16 15:00:00,79.38,79.58,79.25,79.45,108456.0,79.38,79.58,79.25,79.45,108456.0
2025-06-16 15:30:00,79.46,80.03,79.45,80.01,556945.0,79.46,80.03,79.45,80.01,556945.0
2025-06-17 09:30:00,79.52,79.72,78.43,78.87,125872.0,79.52,79.72,78.43,78.87,125872.0
2025-06-17 10:00:00,78.85,79.25,78.85,79.11,97138.0,78.85,79.25,78.85,79.11,97138.0
2025-06-17 10:30:00,79.1,79.16,78.54,78.59,57001.0,79.1,79.16,78.54,78.59,57001.0
2025-06-17 11:00:00,78.57,78.95,78.51,78.84,52456.0,78.57,78.95,78.51,78.84,52456.0
2025-06-17 11:30:00,78.85,79.02,78.69,78.76,45233.0,78.85,79.02,78.69,78.76,45233.0
2025-06-17 12:00:00,78.73,79.2,78.72,79.12,64005.0,78.73,79.2,78.72,79.12,64005.0
2025-06-17 12:30:00,79.12,79.21,78.87,78.89,35557.0,79.12,79.21,78.87,78.89,35557.0
2025-06-17 13:00:00,78.91,78.94,78.75,78.83,65705.0,78.91,78.94,78.75,78.83,65705.0
2025-06-17 13:30:00,78.81,79.1,78.7,78.78,43617.0,78.81,79.1,78.7,78.78,43617.0
2025-06-17 14:00:00,78.76,78.85,78.69,78.83,50360.0,78.76,78.85,78.69,78.83,50360.0
2025-06-17 14:30:00,78.83,78.88,78.58,78.77,41291.0,78.83,78.88,78.58,78.77,41291.0
2025-06-17 15:00:00,78.75,78.76,78.5,78.67,87229.0,78.75,78.76,78.5,78.67,87229.0
2025-06-17 15:30:00,78.65,78.97,78.47,78.69,445970.0,78.65,78.97,78.47,78.69,445970.0
2025-06-18 09:30:00,78.76,78.92,77.93,78.66,167252.0,78.76,78.92,77.93,78.66,167252.0
2025-06-18 10:00:00,78.66,79.21,78.49,79.01,72744.0,78.66,79.21,78.49,79.01,72744.0
2025-06-18 10:30:00,79.09,79.29,79.02,79.13,64949.0,79.09,79.29,79.02,79.13,64949.0
2025-06-18 11:00:00,79.15,79.22,78.72,78.84,63498.0,79.15,79.22,78.72,78.84,63498.0
2025-06-18 11:30:00,78.86,79.05,78.69,78.78,72464.0,78.86,79.05,78.69,78.78,72464.0
2025-06-18 12:00:00,78.79,78.93,78.69,78.8,41059.0,78.79,78.93,78.69,78.8,41059.0
2025-06-18 12:30:00,78.81,78.96,78.75,78.8,39217.0,78.81,78.96,78.75,78.8,39217.0
2025-06-18 13:00:00,78.79,78.79,78.55,78.55,31303.0,78.79,78.79,78.55,78.55,31303.0
2025-06-18 13:30:00,78.52,78.83,78.32,78.73,38602.0,78.52,78.83,78.32,78.73,38602.0
2025-06-18 14:00:00,78.71,78.96,78.43,78.86,58976.0,78.71,78.96,78.43,78.86,58976.0
2025-06-18 14:30:00,78.85,79.05,78.54,78.68,102293.0,78.85,79.05,78.54,78.68,102293.0
2025-06-18 15:00:00,78.65,79.06,78.36,78.37,99453.0,78.65,79.06,78.36,78.37,99453.0
2025-06-18 15:30:00,78.37,78.76,78.32,78.7,357400.0,78.37,78.76,78.32,78.7,357400.0
2025-06-20 09:30:00,78.7,79.31,78.57,78.78,215995.0,78.7,79.31,78.57,78.78,215995.0
2025-06-20 10:00:00,78.8,79.08,78.09,78.32,96922.0,78.8,79.08,78.09,78.32,96922.0
2025-06-20 10:30:00,78.33,78.36,78.0,78.13,72064.0,78.33,78.36,78.0,78.13,72064.0
2025-06-20 11:00:00,78.1,78.26,77.86,78.2,60719.0,78.1,78.26,77.86,78.2,60719.0
2025-06-20 11:30:00,78.18,78.36,78.16,78.23,87108.0,78.18,78.36,78.16,78.23,87108.0
2025-06-20 12:00:00,78.21,78.57,78.18,78.3,40744.0,78.21,78.57,78.18,78.3,40744.0
2025-06-20 12:30:00,78.27,78.38,78.1,78.12,46397.0,78.27,78.38,78.1,78.12,46397.0
2025-06-20 13:00:00,78.15,78.17,77.77,77.79,40984.0,78.15,78.17,77.77,77.79,40984.0
2025-06-20 13:30:00,77.77,77.83,77.68,77.8,31512.0,77.77,77.83,77.68,77.8,31512.0
2025-06-20 14:00:00,77.79,77.93,77.73,77.87,53527.0,77.79,77.93,77.73,77.87,53527.0
2025-06-20 14:30:00,77.87,77.94,77.63,77.63,40455.0,77.87,77.94,77.63,77.63,40455.0
2025-06-20 15:00:00,77.63,77.86,77.62,77.77,52395.0,77.63,77.86,77.62,77.77,52395.0
2025-06-20 15:30:00,77.79,78.58,77.64,78.41,414908.0,77.79,78.58,77.64,78.41,414908.0